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
[1688]	26/10/29	546	550	546	549	+3.7	+0.68	740	-
[1688]	26/10/28	545	553	545	546	-5.6	-1.01	3,360	-
[1688]	26/10/27	552	552	548	552	+1.0	+0.18	2,430	-
[1688]	26/10/26	572	572	548	551	-4.6	-0.83	3,720	-
[1688]	26/10/23	550	558	550	556	-7.1	-1.26	7,250	-
[1688]	26/10/22	574	592	557	564	-5.0	-0.88	7,960	-
[1688]	26/10/21	575	577	569	569	-5.9	-1.03	3,100	-
[1688]	26/10/20	592	592	575	575	-6.6	-1.13	1,910	-
[1688]	26/10/19	592	592	577	582	+0.1	+0.02	1,420	-
[1688]	26/10/16	575	584	575	582	+2.5	+0.43	2,540	-
[1688]	26/10/15	591	591	575	580	-8.0	-1.36	13,540	-
[1688]	26/10/14	589	589	588	588	-0.9	-0.15	2,500	-
[1688]	26/10/13	592	598	585	589	-11.1	-1.85	7,070	-
[1688]	26/10/09	596	601	596	601	+5.8	+0.97	2,510	-
[1688]	26/10/08	590	599	590	596	-15.7	-2.57	8,770	-
[1688]	26/10/07	600	612	600	612	+13.4	+2.24	7,530	-
[1688]	26/10/06	592	601	592	599	+4.5	+0.76	3,220	-
[1688]	26/10/05	592	597	591	595	-3.0	-0.50	10,140	-
[1688]	26/10/02	605	605	587	598	-1.0	-0.17	7,210	-
[1688]	26/10/01	596	603	594	599	-7.0	-1.16	6,120	-
[1688]	26/09/30	610	613	587	606	-7.0	-1.14	18,610	-
[1688]	26/09/29	611	616	610	613	-4.0	-0.65	2,960	-
[1688]	26/09/28	622	622	615	617	-0.5	-0.08	3,280	-
[1688]	26/09/25	622	622	610	618	-4.0	-0.64	3,560	-
[1688]	26/09/24	620	626	611	622	-1.9	-0.30	12,460	-
[1688]	26/09/18	626	626	620	624	-5.0	-0.79	4,010	-
[1688]	26/09/17	629	629	620	629	+3.7	+0.59	2,110	-
[1688]	26/09/16	623	629	619	626	+13.8	+2.25	3,690	-
[1688]	26/09/15	609	632	597	613	+10.0	+1.66	9,430	-
[1688]	26/09/14	614	617	591	603	-11.0	-1.79	22,690	-
[1688]	26/09/11	619	641	612	614	+12.1	+2.01	25,760	-
[1688]	26/09/10	611	612	600	602	-8.7	-1.42	9,600	-
[1688]	26/09/09	603	613	583	611	+8.1	+1.34	9,160	-
[1688]	26/09/08	617	618	603	603	-13.7	-2.22	17,500	-
[1688]	26/09/07	618	627	606	617	-12.2	-1.94	10,240	-
[1688]	26/09/04	636	639	608	630	-10.0	-1.56	36,720	-
[1688]	26/09/03	651	658	640	640	-4.0	-0.62	7,260	-
[1688]	26/09/02	658	663	641	644	+6.0	+0.94	22,250	-
[1688]	26/09/01	643	645	630	638	-6.7	-1.04	22,030	-
[1688]	26/08/31	642	649	642	645	+6.2	+0.97	21,270	-
[1688]	26/08/28	637	639	625	639	+7.0	+1.11	17,520	-
[1688]	26/08/27	622	638	622	632	+17.0	+2.76	25,530	-
[1688]	26/08/26	602	615	602	615	+13.2	+2.19	13,710	-
[1688]	26/08/25	606	606	599	602	-4.0	-0.66	27,750	-
[1688]	26/08/24	592	607	592	606	+12.0	+2.02	62,620	-
[1688]	26/08/21	599	599	586	594	-4.5	-0.75	13,380	-
[1688]	26/08/20	592	599	592	599	+7.3	+1.23	13,370	-
[1688]	26/08/19	594	594	588	592	-0.7	-0.12	10,240	-
[1688]	26/08/18	589	593	585	593	+9.2	+1.58	40,690	-
[1688]	26/08/17	574	584	574	584	+11.0	+1.92	10,190	-
[1688]	26/08/14	565	573	563	573	+0.9	+0.16	4,640	-
[1688]	26/08/13	575	575	571	573	+13.5	+2.41	4,370	-
[1688]	26/08/12	560	572	560	560	+0.6	+0.11	5,810	-
[1688]	26/08/10	569	570	558	560	+1.5	+0.27	9,970	-
[1688]	26/08/07	565	565	555	559	-2.1	-0.37	2,390	-
[1688]	26/08/06	557	567	557	562	-2.0	-0.35	980	-
[1688]	26/08/05	572	572	555	564	-6.4	-1.12	2,670	-
[1688]	26/08/04	561	571	561	571	+8.5	+1.51	4,370	-
[1688]	26/08/03	562	569	551	563	-16.3	-2.81	12,440	-
[1688]	26/07/31	589	595	570	580	-9.0	-1.53	11,650	-
[1688]	26/07/30	600	600	575	589	-17.1	-2.82	6,420	-
[1688]	26/07/29	595	630	595	607	+17.6	+2.98	16,850	-
[1688]	26/07/28	598	601	590	590	-17.9	-2.94	22,900	-
[1688]	26/07/27	620	620	590	608	-10.5	-1.70	33,700	-
[1688]	26/07/24	617	626	615	619	+7.9	+1.29	16,030	-
[1688]	26/07/23	600	688	598	612	+20.6	+3.48	85,330	-
[1688]	26/07/22	592	596	587	592	+2.2	+0.37	36,960	-
[1688]	26/07/21	575	590	569	590	+18.3	+3.20	51,020	-
[1688]	26/07/17	583.9	583.9	567.0	572.1	-8.8	-1.51	9,550	-
[1688]	26/07/16	581.0	586.2	573.6	580.9	+9.7	+1.70	22,310	-
[1688]	26/07/15	570.0	571.9	562.2	571.2	+2.2	+0.39	15,260	-
[1688]	26/07/14	572.2	572.2	567.5	569.0	+6.8	+1.21	7,080	-
[1688]	26/07/13	578.0	578.0	562.2	562.2	-0.3	-0.05	13,800	-
[1688]	26/07/10	566.1	566.1	560.0	562.5	+1.6	+0.29	7,070	-
[1688]	26/07/09	566.0	567.9	558.0	560.9	-6.2	-1.09	15,600	-
[1688]	26/07/08	567.6	569.2	563.4	567.1	+5.4	+0.96	9,010	-
[1688]	26/07/07	559.8	561.9	550.0	561.7	+10.7	+1.94	11,080	-
[1688]	26/07/06	545.2	551.0	539.3	551.0	+4.5	+0.82	10,830	-
[1688]	26/07/03	555.0	555.0	538.0	546.5	-5.5	-1.00	4,970	-
[1688]	26/07/02	555.0	555.0	545.0	552.0	+3.0	+0.55	9,620	-
[1688]	26/07/01	535.0	549.0	535.0	549.0	+20.9	+3.96	7,490	-
[1688]	26/06/30	533.5	535.0	528.1	528.1	-5.5	-1.03	10,070	-
[1688]	26/06/29	534.5	540.0	530.9	533.6	-0.9	-0.17	3,440	-
[1688]	26/06/26	540.0	543.7	526.7	534.5	+2.7	+0.51	5,290	-
[1688]	26/06/25	539.7	539.8	529.8	531.8	-5.1	-0.95	16,100	-
[1688]	26/06/24	529.9	540.0	517.0	536.9	-3.0	-0.56	10,140	-
[1688]	26/06/23	523.8	540.0	523.8	539.9	+15.4	+2.94	10,920	-
[1688]	26/06/22	525.0	538.9	520.3	524.5	-10.3	-1.93	18,230	-
[1688]	26/06/19	540.5	547.0	530.0	534.8	-10.2	-1.87	11,380	-
[1688]	26/06/18	548.0	548.0	535.3	545.0	+8.6	+1.60	26,920	-
[1688]	26/06/17	527.7	539.9	527.7	536.4	+11.4	+2.17	15,610	-
[1688]	26/06/16	530.8	542.0	524.3	525.0	-3.6	-0.68	32,090	-
[1688]	26/06/15	520.4	531.0	500.0	528.6	+3.1	+0.59	73,010	-
[1688]	26/06/12	535.1	539.3	515.4	525.5	-13.9	-2.58	22,270	-
[1688]	26/06/11	538.1	551.9	538.1	539.4	+1.4	+0.26	17,090	-
[1688]	26/06/10	533.0	539.5	527.0	538.0	+5.0	+0.94	8,430	-
[1688]	26/06/09	524.0	547.9	524.0	533.0	+13.0	+2.50	11,830	-
[1688]	26/06/08	532.3	536.9	510.1	520.0	-12.5	-2.35	35,980	-
[1688]	26/06/05	534.3	542.9	530.3	532.5	-11.8	-2.17	38,480	-
[1688]	26/06/04	553.1	556.0	544.1	544.3	-11.7	-2.10	15,130	-
[1688]	26/06/03	560.1	560.1	553.5	556.0	-5.4	-0.96	25,080	-
[1688]	26/06/02	560.3	567.1	560.1	561.4	-5.8	-1.02	16,320	-
[1688]	26/06/01	571.0	575.4	560.0	567.2	-7.2	-1.25	39,790	-
[1688]	26/05/29	570.5	577.9	570.5	574.4	-0.3	-0.05	15,290	-
[1688]	26/05/28	570.2	574.9	569.8	574.7	+4.7	+0.82	12,660	-
[1688]	26/05/27	576.4	578.2	570.0	570.0	-8.4	-1.45	30,820	-
[1688]	26/05/26	569.5	588.5	569.5	578.4	-1.1	-0.19	26,630	-
[1688]	26/05/25	584.7	584.7	578.7	579.5	-9.0	-1.53	40,840	-
[1688]	26/05/22	583	588	561	588	+3.5	+0.60	47,630	-
[1688]	26/05/21	587	595	583	585	-10.0	-1.68	41,720	-
[1688]	26/05/20	597	600	590	595	-6.2	-1.03	43,630	-
[1688]	26/05/19	600	602	592	602	+15.6	+2.66	40,480	-
[1688]	26/05/18	585	589	583	587	+2.3	+0.39	35,130	-
[1688]	26/05/15	600	605	585	585	-16.6	-2.76	54,230	-
[1688]	26/05/14	601	604	595	602	+5.3	+0.89	53,790	-
[1688]	26/05/13	600	600	596	597	+12.0	+2.05	50,410	-
[1688]	26/05/12	590	590	583	585	+5.9	+1.02	30,730	-
[1688]	26/05/11	574	580	574	580	+14.0	+2.47	22,500	-
[1688]	26/05/08	564	569	564	566	+0.9	+0.16	12,150	-
[1688]	26/05/07	573	573	564	566	-17.0	-2.92	62,680	-
[1688]	26/05/01	589	595	579	583	-15.2	-2.54	44,640	-
[1688]	26/04/30	590	600	590	599	+18.0	+3.10	84,410	-
[1688]	26/04/28	581	582	579	581	+4.6	+0.80	43,320	-
[1688]	26/04/27	575.3	579.0	573.7	576.5	+1.3	+0.23	56,420	-
[1688]	26/04/24	574.2	578.0	574.2	575.2	+3.7	+0.65	45,130	-
[1688]	26/04/23	570.1	573.0	568.7	571.5	-2.4	-0.42	13,060	-
[1688]	26/04/22	567.0	575.0	564.1	573.9	+6.9	+1.22	15,760	-
[1688]	26/04/21	569.4	569.4	565.0	567.0	-2.4	-0.42	37,530	-
[1688]	26/04/20	568.0	569.9	564.5	569.4	-5.6	-0.97	24,750	-
[1688]	26/04/17	572.0	575.0	567.0	575.0	+8.4	+1.48	36,240	-
[1688]	26/04/16	572.2	572.2	563.1	566.6	+2.7	+0.48	38,920	-
[1688]	26/04/15	555.0	563.9	553.1	563.9	+5.7	+1.02	39,800	-
[1688]	26/04/14	564.8	564.8	555.0	558.2	-0.9	-0.16	18,500	-
[1688]	26/04/13	558.0	563.9	558.0	559.1	+1.7	+0.30	45,790	-
[1688]	26/04/10	569.0	569.0	555.9	557.4	-1.6	-0.29	40,950	-
[1688]	26/04/09	547.6	559.3	543.1	559.0	+9.0	+1.64	71,570	-
[1688]	26/04/08	562.0	562.1	548.8	550.0	-16.5	-2.91	254,420	-
[1688]	26/04/07	576.9	576.9	566.0	566.5	-7.5	-1.31	47,050	-
[1688]	26/04/06	576.0	578.5	562.9	574.0	-1.7	-0.30	45,110	-
[1688]	26/04/03	572.1	578.4	566.8	575.7	+3.6	+0.63	28,820	-
[1688]	26/04/02	564.8	573.0	562.0	572.1	+3.5	+0.62	77,750	-
[1688]	26/04/01	573.5	584.8	568.6	568.6	-11.4	-1.97	119,000	-
[1688]	26/03/31	585.0	585.0	574.0	580.0	+5.5	+0.96	88,900	-
[1688]	26/03/30	598.0	598.0	574.2	574.5	-4.9	-0.85	134,990	-
[1688]	26/03/27	588.9	589.0	576.5	579.4	-4.3	-0.74	102,620	-
[1688]	26/03/26	576.9	589.9	575.2	583.7	+16.2	+2.85	76,790	-
[1688]	26/03/25	579.9	579.9	557.6	567.5	-2.4	-0.42	117,260	-
[1688]	26/03/24	570.0	579.0	564.3	569.9	-20.1	-3.41	89,260	-
[1688]	26/03/23	585.9	597.8	573.0	590.0	+14.1	+2.45	298,090	-
[1688]	26/03/19	577.9	582.5	572.7	575.9	+18.0	+3.23	57,140	-
[1688]	26/03/18	569.0	591.0	557.0	557.9	-33.1	-5.60	100,230	-
[1688]	26/03/17	576.0	591.0	565.0	591.0	+8.8	+1.51	113,360	-
[1688]	26/03/16	597.0	630.0	580.0	582.2	-14.2	-2.38	297,290	-
[1688]	26/03/13	606.0	609.0	586.0	596.4	+10.4	+1.77	56,450	-
[1688]	26/03/12	605.1	618.9	584.0	586.0	+0.9	+0.15	61,410	-
[1688]	26/03/11	585.1	585.1	565.1	585.1	+20.0	+3.54	88,360	-
[1688]	26/03/10	579.5	584.9	540.0	565.1	-44.4	-7.28	303,210	-
[1688]	26/03/09	592.0	639.9	584.0	609.5	+47.5	+8.45	621,860	-
[1688]	26/03/06	553.0	562.0	553.0	562.0	+16.0	+2.93	19,120	-
[1688]	26/03/05	544.9	547.5	541.5	546.0	-4.5	-0.82	4,530	-
[1688]	26/03/04	551.3	551.3	547.3	550.5	+2.5	+0.46	10,220	-
[1688]	26/03/03	545.3	550.0	545.3	548.0	-4.7	-0.85	2,010	-
[1688]	26/03/02	553.6	554.2	540.8	552.7	+13.2	+2.45	16,750	-
[1688]	26/02/27	542.0	542.0	535.0	539.5	+1.0	+0.19	2,860	-
[1688]	26/02/26	537.5	538.5	535.1	538.5	+0.9	+0.17	5,250	-
[1688]	26/02/25	537.0	539.2	536.0	537.6	+3.8	+0.71	2,830	-
[1688]	26/02/24	532.9	533.8	531.7	533.8	+0.4	+0.07	15,030	-
[1688]	26/02/20	530.1	533.7	530.1	533.4	+5.8	+1.10	4,990	-
[1688]	26/02/19	521.0	529.3	521.0	527.6	+6.9	+1.33	10,260	-
[1688]	26/02/18	515.2	520.7	515.0	520.7	+5.0	+0.97	1,170	-
[1688]	26/02/17	525.3	525.3	515.7	515.7	-5.7	-1.09	260	-
[1688]	26/02/16	525.6	525.6	520.0	521.4	-3.1	-0.59	1,910	-
[1688]	26/02/13	523.9	524.5	522.7	524.5	+5.1	+0.98	1,710	-
[1688]	26/02/12	505.3	519.4	505.3	519.4	+3.4	+0.66	5,280	-
[1688]	26/02/10	522.0	522.0	516.0	516.0	-8.4	-1.60	2,210	-
[1688]	26/02/09	525.7	525.7	522.0	524.4	-1.3	-0.25	5,240	-
[1688]	26/02/06	526.0	528.8	512.7	525.7	+4.8	+0.92	7,690	-
[1688]	26/02/05	516.0	525.9	516.0	520.9	+5.9	+1.15	9,320	-
[1688]	26/02/04	508.6	515.8	508.6	515.0	+4.0	+0.78	970	-
[1688]	26/02/03	505.2	511.0	505.2	511.0	+4.0	+0.79	80	-
[1688]	26/02/02	512.7	514.2	507.0	507.0	-5.7	-1.11	1,050	-
[1688]	26/01/30	518.0	518.0	509.5	512.7	+2.1	+0.41	3,350	-
[1688]	26/01/29	512.0	512.0	498.1	510.6	+5.6	+1.11	3,390	-
[1688]	26/01/28	501.1	505.0	501.0	505.0	-1.4	-0.28	1,400	-
[1688]	26/01/27	504.9	506.4	504.0	506.4	-6.0	-1.17	4,200	-
[1688]	26/01/26	525.9	525.9	510.5	512.4	-4.3	-0.83	9,890	-
[1688]	26/01/23	522.0	522.0	515.0	516.7	+2.2	+0.43	4,510	-
[1688]	26/01/22	513.0	514.5	511.9	514.5	+2.3	+0.45	1,150	-
[1688]	26/01/21	505.0	512.6	505.0	512.2	-2.8	-0.54	2,480	-
[1688]	26/01/20	513.9	515.0	513.7	515.0	+1.1	+0.21	2,410	-
[1688]	26/01/19	525.0	525.0	511.3	513.9	+3.9	+0.76	3,090	-
[1688]	26/01/16	511.3	512.6	510.0	510.0	-1.5	-0.29	870	-
[1688]	26/01/15	525.9	525.9	504.0	511.5	+0.4	+0.08	3,780	-
[1688]	26/01/14	509.6	512.0	509.3	511.1	+5.9	+1.17	4,020	-
[1688]	26/01/13	520.0	520.0	505.2	505.2	-16.8	-3.22	5,450	-
[1688]	26/01/09	521.7	522.0	521.1	522.0	+2.0	+0.38	2,510	-
[1688]	26/01/08	521.0	521.6	518.7	520.0	+3.6	+0.70	1,010	-
[1688]	26/01/07	515.1	516.5	515.0	516.4	+0.1	+0.02	470	-
[1688]	26/01/06	517.1	518.0	515.9	516.3	+3.4	+0.66	4,960	-
[1688]	26/01/05	520.0	520.0	511.0	512.9	-2.6	-0.50	1,240	-
[1688]	25/12/30	518.0	518.0	513.3	515.5	-5.5	-1.06	2,180	-
[1688]	25/12/29	520.0	523.0	520.0	521.0	-1.1	-0.21	1,640	-
[1688]	25/12/26	529.9	529.9	521.4	522.1	+2.1	+0.40	4,930	-
[1688]	25/12/25	520.0	520.8	519.8	520.0	+1.4	+0.27	4,160	-
[1688]	25/12/24	517.2	519.0	517.2	518.6	+2.3	+0.45	3,620	-
[1688]	25/12/23	519.0	519.0	516.3	516.3	-2.0	-0.39	2,290	-
[1688]	25/12/22	512.1	518.5	512.1	518.3	+6.3	+1.23	8,740	-
[1688]	25/12/19	512.2	512.3	505.0	512.0	+1.5	+0.29	3,940	-
[1688]	25/12/18	505.1	511.5	505.1	510.5	+1.0	+0.20	2,010	-
[1688]	25/12/17	507.1	509.5	506.1	509.5	-2.4	-0.47	860	-
[1688]	25/12/16	516.0	516.0	510.0	511.9	-4.1	-0.79	5,090	-
[1688]	25/12/15	530.0	530.0	516.0	516.0	-7.8	-1.49	10,840	-
[1688]	25/12/12	524.4	526.1	523.8	523.8	-0.2	-0.04	2,940	-
[1688]	25/12/11	527.4	527.4	522.0	524.0	-2.1	-0.40	1,350	-
[1688]	25/12/10	528.1	529.8	526.1	526.1	+0.1	+0.02	8,160	-
[1688]	25/12/09	524.6	526.3	524.5	526.0	+1.5	+0.29	4,030	-
[1688]	25/12/08	520.1	526.1	520.1	524.5	-4.8	-0.91	3,300	-
[1688]	25/12/05	541.9	541.9	528.8	529.3	+1.8	+0.34	320	-
[1688]	25/12/04	528.3	529.5	527.5	527.5	-6.8	-1.27	18,540	-
[1688]	25/12/03	533.5	535.9	533.5	534.3	+1.7	+0.32	1,800	-
[1688]	25/12/02	528.1	532.6	528.1	532.6	-1.4	-0.26	660	-
[1688]	25/12/01	542.0	542.0	534.0	534.0	-1.7	-0.32	1,960	-
[1688]	25/11/28	528.1	537.1	528.1	535.7	+1.5	+0.28	5,420	-
[1688]	25/11/27	531.4	536.7	531.4	534.2	+4.5	+0.85	4,850	-
[1688]	25/11/26	531.4	531.4	528.7	529.7	-2.1	-0.39	2,360	-
[1688]	25/11/25	531.6	531.8	529.1	531.8	+0.5	+0.09	3,630	-
[1688]	25/11/21	539.0	539.0	531.3	531.3	-7.7	-1.43	1,540	-
[1688]	25/11/20	542.0	542.0	538.1	539.0	-2.5	-0.46	2,000	-
[1688]	25/11/19	540.5	542.0	540.0	541.5	+2.8	+0.52	7,600	-
[1688]	25/11/18	537.5	541.4	534.3	538.7	+8.9	+1.68	78,200	-
[1688]	25/11/17	538.5	538.5	525.9	529.8	-10.1	-1.87	4,070	-
[1688]	25/11/14	538.0	540.0	534.5	539.9	+3.9	+0.73	20,150	-
[1688]	25/11/13	534.0	536.0	533.6	536.0	+2.6	+0.49	4,900	-
[1688]	25/11/12	529.9	533.4	528.7	533.4	+4.7	+0.89	2,570	-
[1688]	25/11/11	529.8	530.3	528.0	528.7	+4.5	+0.86	1,210	-
[1688]	25/11/10	523.5	524.2	521.7	524.2	+0.7	+0.13	1,880	-
[1688]	25/11/07	526.0	526.0	519.2	523.5	-8.1	-1.52	9,030	-
[1688]	25/11/06	532.7	535.3	531.1	531.6	+1.6	+0.30	4,550	-
[1688]	25/11/05	526.8	530.6	524.5	530.0	-1.3	-0.24	8,830	-
[1688]	25/11/04	529.0	534.9	529.0	531.3	+8.4	+1.61	13,490	-
[1688]	25/10/31	512.9	523.3	512.9	522.9	+10.0	+1.95	3,810	-
[1688]	25/10/30	518.5	521.8	511.0	512.9	-0.3	-0.06	6,960	-
[1688]	25/10/29	512.8	513.2	510.7	513.2	+0.4	+0.08	5,750	-
[1688]	25/10/28	511.7	513.3	501.7	512.8	+1.2	+0.23	7,410	-
[1688]	25/10/27	498.7	512.1	498.7	511.6	+7.6	+1.51	11,990	-
[1688]	25/10/24	500.1	504.0	500.1	504.0	+7.0	+1.41	3,740	-
[1688]	25/10/23	493.2	497.0	493.2	497.0	+5.5	+1.12	1,450	-
[1688]	25/10/22	494.9	494.9	490.0	491.5	-1.8	-0.36	2,770	-
[1688]	25/10/21	491.9	493.8	490.3	493.3	+3.5	+0.71	2,810	-
[1688]	25/10/20	484.0	490.0	484.0	489.8	+5.8	+1.20	3,840	-
[1688]	25/10/17	499.9	499.9	483.1	484.0	+0.9	+0.19	9,900	-
[1688]	25/10/16	483.0	483.1	481.5	483.1	+1.5	+0.31	6,420	-
[1688]	25/10/15	480.8	488.8	480.8	481.6	+0.9	+0.19	2,260	-
[1688]	25/10/14	485.3	485.6	479.0	480.7	-12.6	-2.55	40,590	-
[1688]	25/10/10	496.9	496.9	493.0	493.3	-3.1	-0.62	1,560	-
[1688]	25/10/09	495.0	496.4	494.4	496.4	+4.5	+0.91	16,920	-
[1688]	25/10/08	493.9	493.9	490.7	491.9	+1.9	+0.39	3,530	-
[1688]	25/10/07	486.5	490.0	485.8	490.0	+4.6	+0.95	7,470	-
[1688]	25/10/06	481.2	485.4	481.2	485.4	+6.1	+1.27	11,800	-
[1688]	25/10/03	476.1	484.3	476.1	479.3	+10.3	+2.20	2,850	-
[1688]	25/10/02	474.3	474.6	469.0	469.0	0.0	0.00	3,730	-
[1688]	25/10/01	476.0	480.4	467.9	469.0	-9.6	-2.01	20,110	-
[1688]	25/09/30	476.0	480.2	476.0	478.6	-4.9	-1.01	188,750	-
[1688]	25/09/29	481.9	484.7	481.9	483.5	-4.5	-0.92	6,480	-
[1688]	25/09/26	487.0	489.6	487.0	488.0	+3.3	+0.68	1,130	-
[1688]	25/09/25	485.0	485.0	481.3	484.7	+1.5	+0.31	1,740	-
[1688]	25/09/24	482.8	483.2	479.7	483.2	+0.4	+0.08	11,790	-
[1688]	25/09/22	475.5	484.9	475.5	482.8	-3.4	-0.70	12,000	-
[1688]	25/09/19	487.3	488.7	484.0	486.2	+0.7	+0.14	25,270	-
[1688]	25/09/18	485.8	486.7	485.4	485.5	-0.7	-0.14	290	-
[1688]	25/09/17	488.5	488.7	486.2	486.2	+2.0	+0.41	520	-
[1688]	25/09/16	485.2	486.6	484.2	484.2	+3.2	+0.67	1,830	-
[1688]	25/09/12	478.0	481.0	478.0	481.0	+2.0	+0.42	3,010	-
[1688]	25/09/11	477.6	479.0	477.6	479.0	+0.1	+0.02	1,210	-
[1688]	25/09/10	481.2	481.2	478.9	478.9	-2.6	-0.54	2,000	-
[1688]	25/09/09	477.5	482.1	476.1	481.5	+0.6	+0.12	9,030	-
[1688]	25/09/08	481.7	482.0	480.4	480.9	-2.3	-0.48	8,130	-
[1688]	25/09/05	482.1	484.6	481.3	483.2	+0.3	+0.06	6,270	-