コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[1687]	26/10/29	1,029	1,029	980	1,018	-14.0	-1.36	3,180	-
[1687]	26/10/28	1,011	1,032	1,011	1,032	+2.0	+0.19	1,290	-
[1687]	26/10/27	1,039	1,039	1,028	1,030	-1.0	-0.10	860	-
[1687]	26/10/26	1,066	1,066	978	1,031	-11.5	-1.10	5,660	-
[1687]	26/10/23	1,023	1,049	1,023	1,043	-10.0	-0.95	3,410	-
[1687]	26/10/22	1,026	1,059	1,024	1,053	-1.5	-0.14	7,640	-
[1687]	26/10/21	1,058	1,070	1,055	1,055	-6.0	-0.57	850	-
[1687]	26/10/20	1,062	1,070	1,061	1,061	-18.5	-1.71	1,120	-
[1687]	26/10/19	1,107	1,107	1,079	1,080	0	+0.00	470	-
[1687]	26/10/16	1,070	1,090	1,070	1,080	-4.0	-0.37	660	-
[1687]	26/10/15	1,109	1,109	1,075	1,084	-13.5	-1.23	1,820	-
[1687]	26/10/14	1,097	1,137	1,092	1,098	+8.0	+0.73	1,560	-
[1687]	26/10/13	1,099	1,197	1,085	1,090	-9.0	-0.82	4,280	-
[1687]	26/10/09	1,115	1,115	1,077	1,099	-1.0	-0.09	1,680	-
[1687]	26/10/08	1,083	1,101	1,083	1,100	-13.5	-1.21	980	-
[1687]	26/10/07	1,085	1,119	1,085	1,114	+30.0	+2.77	2,380	-
[1687]	26/10/06	1,073	1,096	1,070	1,084	+5.5	+0.51	4,570	-
[1687]	26/10/05	1,098	1,098	1,072	1,079	+11.5	+1.08	1,230	-
[1687]	26/10/02	1,118	1,118	1,050	1,068	+3.0	+0.28	2,850	-
[1687]	26/10/01	1,078	1,078	1,050	1,065	-17.5	-1.62	4,830	-
[1687]	26/09/30	1,100	1,100	1,078	1,083	-0.5	-0.05	1,350	-
[1687]	26/09/29	1,073	1,084	1,073	1,084	-0.5	-0.05	800	-
[1687]	26/09/28	1,086	1,098	1,081	1,085	-6.5	-0.60	1,680	-
[1687]	26/09/25	1,118	1,118	1,073	1,092	-24.0	-2.15	2,740	-
[1687]	26/09/24	1,094	1,116	1,093	1,116	+10.0	+0.90	2,360	-
[1687]	26/09/18	1,106	1,119	1,089	1,106	+3.5	+0.32	1,070	-
[1687]	26/09/17	1,113	1,113	1,090	1,103	-10.0	-0.90	2,370	-
[1687]	26/09/16	1,114	1,114	1,107	1,113	+15.0	+1.37	1,740	-
[1687]	26/09/15	1,089	1,098	1,089	1,098	+14.5	+1.34	1,640	-
[1687]	26/09/14	1,100	1,111	1,084	1,084	-16.0	-1.45	3,250	-
[1687]	26/09/11	1,095	1,113	1,083	1,100	+33.0	+3.09	4,050	-
[1687]	26/09/10	1,093	1,095	1,067	1,067	-17.5	-1.61	7,370	-
[1687]	26/09/09	1,098	1,110	1,080	1,085	-14.0	-1.27	2,580	-
[1687]	26/09/08	1,105	1,105	1,077	1,099	-7.0	-0.63	5,010	-
[1687]	26/09/07	1,130	1,130	1,106	1,106	-21.0	-1.86	2,570	-
[1687]	26/09/04	1,128	1,163	1,102	1,127	-19.5	-1.70	4,870	-
[1687]	26/09/03	1,189	1,198	1,112	1,147	-26.0	-2.22	11,770	-
[1687]	26/09/02	1,189	1,190	1,160	1,173	-6.5	-0.55	9,820	-
[1687]	26/09/01	1,159	1,180	1,152	1,180	+28.0	+2.43	8,480	-
[1687]	26/08/31	1,150	1,159	1,150	1,152	+3.0	+0.26	8,110	-
[1687]	26/08/28	1,128	1,149	1,109	1,149	+21.0	+1.86	4,800	-
[1687]	26/08/27	1,121	1,149	1,078	1,128	+10.5	+0.94	12,870	-
[1687]	26/08/26	1,110	1,118	1,052	1,118	+9.5	+0.86	6,150	-
[1687]	26/08/25	1,107	1,109	1,099	1,109	+1.5	+0.14	1,390	-
[1687]	26/08/24	1,100	1,108	1,090	1,108	+23.5	+2.17	5,390	-
[1687]	26/08/21	1,079	1,100	1,036	1,085	+6.0	+0.56	7,190	-
[1687]	26/08/20	1,090	1,104	1,079	1,079	-11.0	-1.01	9,050	-
[1687]	26/08/19	1,100	1,100	1,057	1,090	+2.0	+0.18	3,660	-
[1687]	26/08/18	1,080	1,100	1,080	1,088	+19.0	+1.78	7,780	-
[1687]	26/08/17	1,060	1,070	1,060	1,069	+12.5	+1.18	8,360	-
[1687]	26/08/14	1,057	1,057	1,031	1,057	+2.0	+0.19	2,290	-
[1687]	26/08/13	1,055	1,055	1,036	1,055	+6.0	+0.57	3,900	-
[1687]	26/08/12	1,055	1,055	1,032	1,049	+4.0	+0.38	1,340	-
[1687]	26/08/10	1,015	1,045	1,015	1,045	+15.0	+1.46	2,550	-
[1687]	26/08/07	1,032	1,032	1,014	1,030	0	+0.00	1,730	-
[1687]	26/08/06	1,033	1,033	1,012	1,030	-2.5	-0.24	950	-
[1687]	26/08/05	1,003	1,037	995	1,033	0	+0.00	1,110	-
[1687]	26/08/04	1,016	1,035	1,016	1,033	+23.0	+2.28	1,230	-
[1687]	26/08/03	1,010	1,030	1,000	1,010	-23.0	-2.23	4,950	-
[1687]	26/07/31	1,040	1,049	1,033	1,033	-17.0	-1.62	3,240	-
[1687]	26/07/30	1,052	1,077	1,050	1,050	-32.0	-2.96	1,650	-
[1687]	26/07/29	1,079	1,083	1,072	1,082	+12.0	+1.12	730	-
[1687]	26/07/28	1,080	1,085	1,041	1,070	-15.0	-1.38	3,100	-
[1687]	26/07/27	1,100	1,102	1,078	1,085	-20.0	-1.81	3,010	-
[1687]	26/07/24	1,095	1,105	1,080	1,105	+12.0	+1.10	10,500	-
[1687]	26/07/23	1,080	1,099	1,071	1,093	+24.5	+2.29	18,740	-
[1687]	26/07/22	1,060	1,077	1,047	1,069	+30.0	+2.89	13,560	-
[1687]	26/07/21	1,048	1,059	1,037	1,039	+21.0	+2.06	7,980	-
[1687]	26/07/17	1,059.5	1,059.5	1,004.5	1,018.0	-39.5	-3.74	5,650	-
[1687]	26/07/16	1,054.0	1,069.0	1,032.5	1,057.5	+14.0	+1.34	8,080	-
[1687]	26/07/15	1,050.0	1,050.0	1,033.5	1,043.5	-6.5	-0.62	6,470	-
[1687]	26/07/14	1,050.0	1,050.0	1,030.0	1,050.0	+5.0	+0.48	10,290	-
[1687]	26/07/13	1,050.0	1,050.0	1,010.5	1,045.0	+15.0	+1.46	8,200	-
[1687]	26/07/10	1,040.0	1,040.0	1,002.0	1,030.0	+1.0	+0.10	5,300	-
[1687]	26/07/09	1,031.0	1,034.5	996.5	1,029.0	+4.0	+0.39	13,860	-
[1687]	26/07/08	1,029.0	1,040.0	1,010.5	1,025.0	-5.0	-0.49	3,240	-
[1687]	26/07/07	1,022.0	1,041.0	1,015.5	1,030.0	+26.0	+2.59	16,500	-
[1687]	26/07/06	985.2	1,004.5	985.2	1,004.0	+4.0	+0.40	3,900	-
[1687]	26/07/03	974.6	1,000.0	963.7	1,000.0	-1.0	-0.10	8,500	-
[1687]	26/07/02	1,000.0	1,006.0	976.5	1,001.0	+7.3	+0.73	9,330	-
[1687]	26/07/01	984.1	993.7	973.4	993.7	+9.7	+0.99	4,640	-
[1687]	26/06/30	995.2	995.2	975.4	984.0	+18.8	+1.95	1,270	-
[1687]	26/06/29	926.5	975.0	926.5	965.2	+23.7	+2.52	5,620	-
[1687]	26/06/26	976.0	1,006.5	927.0	941.5	-19.5	-2.03	9,870	-
[1687]	26/06/25	979.6	979.6	950.6	961.0	-6.0	-0.62	2,830	-
[1687]	26/06/24	941.0	972.5	920.0	967.0	+11.0	+1.15	10,770	-
[1687]	26/06/23	938.9	956.0	915.0	956.0	+2.1	+0.22	12,640	-
[1687]	26/06/22	956.1	958.0	911.5	953.9	-28.1	-2.86	34,270	-
[1687]	26/06/19	980.8	992.8	970.0	982.0	+1.2	+0.12	5,650	-
[1687]	26/06/18	967.1	986.0	967.1	980.8	+6.5	+0.67	1,640	-
[1687]	26/06/17	959.0	1,014.0	957.7	974.3	+25.9	+2.73	15,950	-
[1687]	26/06/16	950.5	967.0	948.4	948.4	-4.7	-0.49	3,390	-
[1687]	26/06/15	951.0	966.9	940.0	953.1	+1.8	+0.19	11,030	-
[1687]	26/06/12	967.0	967.0	950.0	951.3	-16.0	-1.65	6,060	-
[1687]	26/06/11	955.0	969.5	955.0	967.3	+7.6	+0.79	5,100	-
[1687]	26/06/10	958.2	969.4	956.1	959.7	-7.3	-0.75	3,960	-
[1687]	26/06/09	962.0	967.7	958.2	967.0	+8.1	+0.84	3,060	-
[1687]	26/06/08	960.0	965.2	956.8	958.9	-7.1	-0.73	12,800	-
[1687]	26/06/05	973.8	999.0	956.7	966.0	-22.8	-2.31	13,620	-
[1687]	26/06/04	1,000.0	1,000.5	977.1	988.8	-18.7	-1.86	24,550	-
[1687]	26/06/03	1,000.5	1,009.0	1,000.5	1,007.5	0.0	0.00	13,430	-
[1687]	26/06/02	1,018.0	1,018.0	1,006.5	1,007.5	-8.0	-0.79	9,010	-
[1687]	26/06/01	1,010.5	1,015.5	1,010.0	1,015.5	-2.0	-0.20	9,000	-
[1687]	26/05/29	1,024.5	1,024.5	1,012.5	1,017.5	-2.5	-0.25	5,610	-
[1687]	26/05/28	1,017.0	1,020.0	1,014.0	1,020.0	+3.5	+0.34	6,720	-
[1687]	26/05/27	1,015.0	1,029.0	1,015.0	1,016.5	-1.0	-0.10	11,510	-
[1687]	26/05/26	1,015.0	1,020.0	1,014.0	1,017.5	-1.5	-0.15	5,800	-
[1687]	26/05/25	1,022.0	1,023.0	1,011.0	1,019.0	-10.5	-1.02	24,640	-
[1687]	26/05/22	1,038	1,060	1,021	1,029	-8.5	-0.82	38,460	-
[1687]	26/05/21	1,110	1,110	1,025	1,038	-63.5	-5.76	49,850	-
[1687]	26/05/20	1,083	1,110	1,067	1,102	+37.5	+3.52	30,080	-
[1687]	26/05/19	1,074	1,074	1,044	1,065	+17.0	+1.62	19,020	-
[1687]	26/05/18	1,069	1,069	1,030	1,048	-2.0	-0.19	27,410	-
[1687]	26/05/15	1,050	1,080	1,035	1,050	-8.0	-0.76	49,250	-
[1687]	26/05/14	1,075	1,075	1,054	1,058	+13.5	+1.29	19,160	-
[1687]	26/05/13	1,048	1,057	1,045	1,045	+8.5	+0.82	14,730	-
[1687]	26/05/12	1,040	1,048	1,034	1,037	+15.5	+1.52	14,180	-
[1687]	26/05/11	1,011	1,029	1,010	1,022	+16.5	+1.64	22,310	-
[1687]	26/05/08	1,003	1,015	1,000	1,006	-2.0	-0.20	11,390	-
[1687]	26/05/07	1,051	1,051	1,001	1,008	-12.5	-1.22	35,180	-
[1687]	26/05/01	1,091	1,091	1,017	1,021	-22.0	-2.11	32,040	-
[1687]	26/04/30	1,030	1,058	1,030	1,043	+33.5	+3.32	38,990	-
[1687]	26/04/28	1,011	1,016	1,010	1,010	0	+0.00	20,260	-
[1687]	26/04/27	1,045.0	1,045.0	1,006.0	1,010.5	+0.5	+0.05	20,570	-
[1687]	26/04/24	1,015.0	1,015.0	1,006.5	1,010.0	+10.2	+1.02	22,720	-
[1687]	26/04/23	1,009.0	1,009.0	997.1	999.8	-4.2	-0.42	13,690	-
[1687]	26/04/22	990.0	1,007.0	988.1	1,004.0	+11.8	+1.19	15,930	-
[1687]	26/04/21	988.9	994.3	988.7	992.2	+3.7	+0.37	4,800	-
[1687]	26/04/20	1,000.0	1,005.0	985.8	988.5	-7.5	-0.75	19,060	-
[1687]	26/04/17	995.7	999.7	992.0	996.0	+4.3	+0.43	13,360	-
[1687]	26/04/16	994.8	994.8	988.0	991.7	+3.0	+0.30	5,010	-
[1687]	26/04/15	980.0	991.0	978.6	988.7	+8.7	+0.89	11,720	-
[1687]	26/04/14	993.8	993.8	977.0	980.0	-14.2	-1.43	17,140	-
[1687]	26/04/13	991.2	996.5	985.5	994.2	+18.0	+1.84	28,300	-
[1687]	26/04/10	980.0	986.0	970.0	976.2	-2.5	-0.26	26,530	-
[1687]	26/04/09	975.1	979.5	961.0	978.7	+25.1	+2.63	17,070	-
[1687]	26/04/08	990.0	990.0	935.0	953.6	-46.4	-4.64	68,550	-
[1687]	26/04/07	1,007.0	1,007.0	996.0	1,000.0	+0.2	+0.02	27,880	-
[1687]	26/04/06	1,012.0	1,012.0	996.0	999.8	+2.8	+0.28	12,250	-
[1687]	26/04/03	1,004.0	1,007.0	993.0	997.0	-5.5	-0.55	21,080	-
[1687]	26/04/02	997.3	1,007.5	985.6	1,002.5	-2.0	-0.20	19,840	-
[1687]	26/04/01	1,011.0	1,011.0	995.0	1,004.5	+8.5	+0.85	19,660	-
[1687]	26/03/31	1,025.0	1,025.0	985.6	996.0	-12.0	-1.19	66,620	-
[1687]	26/03/30	1,070.0	1,070.0	1,003.0	1,008.0	-43.0	-4.09	73,500	-
[1687]	26/03/27	1,080.0	1,080.0	1,016.5	1,051.0	-2.5	-0.24	54,520	-
[1687]	26/03/26	1,003.5	1,069.0	1,003.5	1,053.5	+50.5	+5.03	30,250	-
[1687]	26/03/25	1,042.5	1,043.5	1,000.0	1,003.0	-9.5	-0.94	32,390	-
[1687]	26/03/24	1,005.0	1,023.5	981.1	1,012.5	-43.5	-4.12	36,980	-
[1687]	26/03/23	1,011.0	1,069.5	997.0	1,056.0	+60.0	+6.02	99,900	-
[1687]	26/03/19	998.8	1,000.0	988.0	996.0	+27.2	+2.81	25,460	-
[1687]	26/03/18	1,005.0	1,005.0	968.0	968.8	-31.2	-3.12	22,470	-
[1687]	26/03/17	1,045.5	1,045.5	976.0	1,000.0	-15.5	-1.53	47,050	-
[1687]	26/03/16	1,055.0	1,075.0	997.1	1,015.5	+13.0	+1.30	70,330	-
[1687]	26/03/13	1,045.0	1,045.0	1,000.0	1,002.5	-1.0	-0.10	19,180	-
[1687]	26/03/12	995.9	1,028.5	988.0	1,003.5	+15.5	+1.57	14,860	-
[1687]	26/03/11	988.3	1,010.0	974.2	988.0	+14.7	+1.51	15,860	-
[1687]	26/03/10	970.9	991.0	949.7	973.3	-134.2	-12.12	51,460	-
[1687]	26/03/09	1,007.0	1,110.5	995.2	1,107.5	+145.5	+15.12	75,540	-
[1687]	26/03/06	951.9	964.8	951.7	962.0	+22.5	+2.39	4,800	-
[1687]	26/03/05	936.4	939.5	932.2	939.5	-4.5	-0.48	1,740	-
[1687]	26/03/04	950.0	950.0	935.2	944.0	+3.0	+0.32	6,540	-
[1687]	26/03/03	939.2	942.1	933.5	941.0	0.0	0.00	810	-
[1687]	26/03/02	940.9	941.0	932.7	941.0	+8.6	+0.92	1,070	-
[1687]	26/02/27	940.0	940.0	908.7	932.4	-8.6	-0.91	4,690	-
[1687]	26/02/26	942.0	942.0	928.0	941.0	+14.0	+1.51	180	-
[1687]	26/02/25	924.9	927.9	918.3	927.0	+9.1	+0.99	540	-
[1687]	26/02/24	915.0	918.9	906.4	917.9	+0.2	+0.02	470	-
[1687]	26/02/20	919.9	920.0	904.5	917.7	+7.7	+0.85	1,180	-
[1687]	26/02/19	908.5	910.0	894.2	910.0	+10.1	+1.12	1,040	-
[1687]	26/02/18	899.9	900.0	893.1	899.9	+7.6	+0.85	420	-
[1687]	26/02/17	904.0	909.9	891.9	892.3	-11.7	-1.29	1,980	-
[1687]	26/02/16	904.0	904.0	902.5	904.0	+0.2	+0.02	1,070	-
[1687]	26/02/13	904.1	909.6	903.6	903.8	-7.6	-0.83	260	-
[1687]	26/02/12	902.1	915.0	895.7	911.4	-3.7	-0.40	940	-
[1687]	26/02/10	912.5	915.1	905.0	915.1	+2.1	+0.23	2,380	-
[1687]	26/02/09	936.0	936.0	911.8	913.0	-8.0	-0.87	16,860	-
[1687]	26/02/06	924.9	924.9	920.0	921.0	+5.8	+0.63	2,110	-
[1687]	26/02/05	913.0	917.9	913.0	915.2	+5.2	+0.57	4,340	-
[1687]	26/02/04	908.0	911.5	908.0	910.0	+4.0	+0.44	7,470	-
[1687]	26/02/03	902.9	907.9	902.9	906.0	+0.9	+0.10	3,940	-
[1687]	26/02/02	901.2	909.8	890.1	905.1	-6.9	-0.76	1,670	-
[1687]	26/01/30	912.4	912.4	902.0	912.0	-0.4	-0.04	6,540	-
[1687]	26/01/29	904.1	912.4	904.1	912.4	+3.4	+0.37	1,580	-
[1687]	26/01/28	903.2	909.9	903.2	909.0	-1.0	-0.11	2,070	-
[1687]	26/01/27	902.4	914.7	902.4	910.0	-4.5	-0.49	1,840	-
[1687]	26/01/26	902.7	916.9	901.9	914.5	-17.3	-1.86	10,130	-
[1687]	26/01/23	923.9	945.0	923.2	931.8	+7.9	+0.86	1,010	-
[1687]	26/01/22	938.5	938.5	923.2	923.9	+0.4	+0.04	500	-
[1687]	26/01/21	921.3	923.5	912.4	923.5	-10.5	-1.12	1,430	-
[1687]	26/01/20	930.0	935.0	930.0	934.0	+2.9	+0.31	700	-
[1687]	26/01/19	969.9	969.9	923.4	931.1	-5.4	-0.58	1,950	-
[1687]	26/01/16	928.0	951.0	921.0	936.5	+1.7	+0.18	820	-
[1687]	26/01/15	970.9	970.9	929.3	934.8	+4.8	+0.52	550	-
[1687]	26/01/14	931.5	933.8	930.0	930.0	-4.7	-0.50	730	-
[1687]	26/01/13	956.7	956.7	920.2	934.7	-7.0	-0.74	5,960	-
[1687]	26/01/09	934.8	950.0	930.1	941.7	+6.9	+0.74	6,430	-
[1687]	26/01/08	939.9	939.9	934.8	934.8	-4.9	-0.52	970	-
[1687]	26/01/07	929.5	949.7	927.0	939.7	+7.4	+0.79	600	-
[1687]	26/01/06	929.3	946.3	913.6	932.3	+8.5	+0.92	2,510	-
[1687]	26/01/05	910.2	924.1	910.2	923.8	-1.4	-0.15	3,470	-
[1687]	25/12/30	950.0	950.0	925.1	925.2	-9.8	-1.05	220	-
[1687]	25/12/29	945.0	945.0	931.7	935.0	+5.0	+0.54	610	-
[1687]	25/12/26	924.3	935.4	924.3	930.0	+2.9	+0.31	2,700	-
[1687]	25/12/25	953.0	953.0	922.8	927.1	+4.1	+0.44	1,320	-
[1687]	25/12/24	907.8	929.4	907.8	923.0	+0.2	+0.02	2,590	-
[1687]	25/12/23	928.0	928.0	922.8	922.8	-1.6	-0.17	480	-
[1687]	25/12/22	906.1	924.4	906.1	924.4	+18.4	+2.03	2,810	-
[1687]	25/12/19	905.2	906.0	905.2	906.0	-9.0	-0.98	150	-
[1687]	25/12/18	915.0	915.0	915.0	915.0	+0.4	+0.04	80	-
[1687]	25/12/17	913.0	915.0	908.9	914.6	-4.8	-0.52	580	-
[1687]	25/12/16	930.3	930.3	919.4	919.4	-30.2	-3.18	1,360	-
[1687]	25/12/15	937.2	949.7	932.2	949.6	+5.6	+0.59	450	-
[1687]	25/12/12	939.3	945.9	932.1	944.0	+4.7	+0.50	570	-
[1687]	25/12/11	953.8	953.8	937.0	939.3	-7.7	-0.81	1,340	-
[1687]	25/12/10	948.6	948.6	947.0	947.0	+1.4	+0.15	30	-
[1687]	25/12/09	960.4	960.4	945.5	945.6	+0.2	+0.02	1,060	-
[1687]	25/12/08	969.8	969.9	945.0	945.4	-20.5	-2.12	800	-
[1687]	25/12/05	945.1	965.9	945.1	965.9	+15.5	+1.63	380	-
[1687]	25/12/04	950.7	965.7	945.0	950.4	-10.6	-1.10	5,440	-
[1687]	25/12/03	959.7	961.0	950.7	961.0	+8.8	+0.92	910	-
[1687]	25/12/02	969.3	969.3	952.0	952.2	-9.7	-1.01	3,370	-
[1687]	25/12/01	969.8	969.8	939.0	961.9	-7.9	-0.81	3,440	-
[1687]	25/11/28	975.2	975.2	951.2	969.8	+7.8	+0.81	730	-
[1687]	25/11/27	955.5	968.8	955.5	962.0	+12.0	+1.26	3,570	-
[1687]	25/11/26	960.0	970.0	950.0	950.0	-19.9	-2.05	270	-
[1687]	25/11/25	957.1	969.9	951.2	969.9	+5.6	+0.58	2,590	-
[1687]	25/11/21	974.7	974.7	945.4	964.3	-5.2	-0.54	700	-
[1687]	25/11/20	965.8	969.5	965.8	969.5	-0.7	-0.07	1,780	-
[1687]	25/11/19	972.0	975.0	970.2	970.2	+8.7	+0.90	2,680	-
[1687]	25/11/18	969.7	969.9	960.1	961.5	+7.7	+0.81	870	-
[1687]	25/11/17	969.9	969.9	944.4	953.8	-1.2	-0.13	1,080	-
[1687]	25/11/14	953.9	955.0	940.0	955.0	+1.1	+0.12	410	-
[1687]	25/11/13	968.1	968.1	948.6	953.9	-0.3	-0.03	520	-
[1687]	25/11/12	955.6	967.9	954.2	954.2	+0.7	+0.07	160	-
[1687]	25/11/11	951.5	954.8	945.7	953.5	+8.8	+0.93	640	-
[1687]	25/11/10	935.9	944.7	935.9	944.7	+8.8	+0.94	1,190	-
[1687]	25/11/07	941.1	956.1	930.0	935.9	-15.5	-1.63	260	-
[1687]	25/11/06	969.8	969.8	939.4	951.4	+4.1	+0.43	810	-
[1687]	25/11/05	945.4	947.3	933.8	947.3	-0.3	-0.03	940	-
[1687]	25/11/04	947.6	959.6	947.6	947.6	+15.5	+1.66	980	-
[1687]	25/10/31	931.5	939.9	931.0	932.1	+8.1	+0.88	3,700	-
[1687]	25/10/30	926.0	930.0	924.0	924.0	+4.2	+0.46	2,770	-
[1687]	25/10/29	918.2	920.0	918.2	919.8	+1.6	+0.17	240	-
[1687]	25/10/28	918.0	918.2	916.5	918.2	-9.7	-1.05	1,810	-
[1687]	25/10/27	915.4	927.9	915.4	927.9	+15.5	+1.70	1,400	-
[1687]	25/10/24	919.0	919.0	912.3	912.4	+0.4	+0.04	950	-
[1687]	25/10/23	910.0	912.0	906.7	912.0	+7.3	+0.81	3,430	-
[1687]	25/10/22	909.9	909.9	894.4	904.7	-3.7	-0.41	1,880	-
[1687]	25/10/21	900.0	908.4	898.0	908.4	+13.4	+1.50	3,710	-
[1687]	25/10/20	895.4	897.6	895.0	895.0	+8.9	+1.00	1,970	-
[1687]	25/10/17	887.3	888.9	880.8	886.1	-3.7	-0.42	190	-
[1687]	25/10/16	890.9	890.9	884.1	889.8	-0.2	-0.02	540	-
[1687]	25/10/15	899.6	900.0	890.0	890.0	+4.8	+0.54	480	-
[1687]	25/10/14	900.1	901.1	840.0	885.2	-15.7	-1.74	24,710	-
[1687]	25/10/10	909.9	909.9	897.9	900.9	-6.1	-0.67	640	-
[1687]	25/10/09	900.0	907.0	900.0	907.0	+8.0	+0.89	3,760	-
[1687]	25/10/08	893.0	900.0	893.0	899.0	+8.1	+0.91	1,620	-
[1687]	25/10/07	889.3	890.9	886.0	890.9	+3.0	+0.34	340	-
[1687]	25/10/06	880.0	888.7	880.0	887.9	+12.9	+1.47	810	-
[1687]	25/10/03	877.9	877.9	872.9	875.0	+12.1	+1.40	220	-
[1687]	25/10/02	865.7	867.2	856.3	862.9	+3.5	+0.41	630	-
[1687]	25/10/01	890.0	890.0	859.4	859.4	-10.6	-1.22	1,450	-
[1687]	25/09/30	876.6	883.9	864.5	870.0	-9.4	-1.07	1,520	-
[1687]	25/09/29	880.8	883.8	879.4	879.4	-4.8	-0.54	1,130	-
[1687]	25/09/26	883.6	884.5	880.0	884.2	+9.2	+1.05	320	-
[1687]	25/09/25	867.1	876.9	867.1	875.0	+7.0	+0.81	1,330	-
[1687]	25/09/24	865.1	868.0	860.1	868.0	-9.0	-1.03	870	-
[1687]	25/09/22	871.0	895.0	871.0	877.0	0.0	0.00	940	-
[1687]	25/09/19	885.5	893.0	877.0	877.0	-16.0	-1.79	12,910	-
[1687]	25/09/18	889.0	899.9	880.0	893.0	-6.9	-0.77	1,800	-
[1687]	25/09/17	884.3	899.9	884.3	899.9	+17.1	+1.94	2,740	-
[1687]	25/09/16	897.5	899.9	882.8	882.8	+2.7	+0.31	1,350	-
[1687]	25/09/12	877.0	882.6	877.0	880.1	+3.1	+0.35	760	-
[1687]	25/09/11	877.3	880.0	877.0	877.0	0.0	0.00	650	-
[1687]	25/09/10	879.1	889.5	877.0	877.0	-0.7	-0.08	320	-
[1687]	25/09/09	879.1	884.3	877.7	877.7	+1.4	+0.16	820	-
[1687]	25/09/08	878.4	878.4	875.0	876.3	-4.8	-0.54	2,500	-
[1687]	25/09/05	884.8	884.8	881.1	881.1	-3.7	-0.42	350	-