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
[1690]	26/10/29	3,054	3,069	3,036	3,036	+32.0	+1.07	310	-
[1690]	26/10/28	3,001	3,030	2,922	3,004	+4.0	+0.13	690	-
[1690]	26/10/27	2,934	3,000	2,934	3,000	+16.0	+0.54	3,120	-
[1690]	26/10/26	3,080	3,085	2,984	2,984	-6.0	-0.20	1,640	-
[1690]	26/10/23	2,994	2,994	2,944	2,990	+46.0	+1.56	1,430	-
[1690]	26/10/22	2,966	2,966	2,901	2,944	-21.5	-0.72	460	-
[1690]	26/10/21	3,039	3,039	2,887	2,966	-23.0	-0.77	1,270	-
[1690]	26/10/20	2,945	2,989	2,945	2,989	+63.0	+2.15	820	-
[1690]	26/10/19	2,900	2,963	2,900	2,926	+59.0	+2.06	1,840	-
[1690]	26/10/16	2,899	2,900	2,867	2,867	+32.0	+1.13	550	-
[1690]	26/10/15	2,882	2,882	2,806	2,835	-2.0	-0.07	210	-
[1690]	26/10/14	2,801	2,870	2,801	2,837	+28.0	+1.00	3,470	-
[1690]	26/10/13	2,820	2,820	2,745	2,809	+68.0	+2.48	1,070	-
[1690]	26/10/09	2,720	2,770	2,680	2,741	+24.0	+0.88	690	-
[1690]	26/10/08	2,717	2,717	2,688	2,717	0	+0.00	360	-
[1690]	26/10/07	2,673	2,717	2,673	2,717	+31.0	+1.15	850	-
[1690]	26/10/06	2,686	2,686	2,650	2,686	0	+0.00	160	-
[1690]	26/10/05	2,668	2,712	2,614	2,686	-28.0	-1.03	1,780	-
[1690]	26/10/02	2,730	2,730	2,709	2,714	+101.5	+3.88	580	-
[1690]	26/10/01	2,613	2,613	2,613	2,613	-21.5	-0.82	100	-
[1690]	26/09/30	2,608	2,670	2,585	2,635	-65.0	-2.41	530	-
[1690]	26/09/29	2,630	2,700	2,630	2,700	+20.0	+0.75	790	-
[1690]	26/09/28	2,690	2,690	2,606	2,680	+23.0	+0.87	1,410	-
[1690]	26/09/25	2,695	2,710	2,657	2,657	-32.0	-1.19	590	-
[1690]	26/09/24	2,690	2,690	2,628	2,689	-13.0	-0.48	2,700	-
[1690]	26/09/18	2,661	2,705	2,661	2,702	+26.0	+0.97	920	-
[1690]	26/09/17	2,665	2,703	2,630	2,676	-43.5	-1.60	3,420	-
[1690]	26/09/16	2,730	2,800	2,706	2,720	+13.0	+0.48	3,060	-
[1690]	26/09/15	2,689	2,712	2,672	2,707	+47.0	+1.77	530	-
[1690]	26/09/14	2,653	2,690	2,653	2,660	+8.5	+0.32	950	-
[1690]	26/09/11	2,700	2,729	2,652	2,652	+102.5	+4.02	4,260	-
[1690]	26/09/10	2,592	2,609	2,550	2,550	+10.0	+0.39	970	-
[1690]	26/09/09	2,482	2,540	2,482	2,540	+50.0	+2.01	1,130	-
[1690]	26/09/08	2,527	2,527	2,411	2,490	-9.0	-0.36	1,030	-
[1690]	26/09/07	2,475	2,534	2,441	2,499	+24.0	+0.97	3,500	-
[1690]	26/09/04	2,474	2,482	2,474	2,475	-5.0	-0.20	270	-
[1690]	26/09/03	2,590	2,590	2,480	2,480	-73.0	-2.86	490	-
[1690]	26/09/02	2,533	2,599	2,532	2,553	+62.0	+2.49	7,300	-
[1690]	26/09/01	2,460	2,491	2,460	2,491	+51.5	+2.11	440	-
[1690]	26/08/31	2,407	2,500	2,406	2,440	+35.0	+1.46	4,160	-
[1690]	26/08/28	2,400	2,451	2,360	2,405	+45.5	+1.93	260	-
[1690]	26/08/27	2,347	2,396	2,325	2,360	+13.0	+0.55	300	-
[1690]	26/08/26	2,377	2,377	2,311	2,347	-33.0	-1.39	300	-
[1690]	26/08/25	2,416	2,426	2,380	2,380	-21.5	-0.90	370	-
[1690]	26/08/24	2,424	2,458	2,360	2,402	-57.0	-2.32	2,440	-
[1690]	26/08/21	2,495	2,495	2,375	2,459	+14.0	+0.57	2,860	-
[1690]	26/08/20	2,383	2,445	2,383	2,445	+12.0	+0.49	560	-
[1690]	26/08/19	2,440	2,500	2,432	2,433	-5.5	-0.23	1,850	-
[1690]	26/08/18	2,400	2,439	2,400	2,439	+83.5	+3.54	3,830	-
[1690]	26/08/17	2,380	2,380	2,330	2,356	+26.0	+1.12	1,910	-
[1690]	26/08/14	2,283	2,331	2,273	2,330	+47.0	+2.06	1,030	-
[1690]	26/08/13	2,305	2,354	2,255	2,283	-85.5	-3.61	3,370	-
[1690]	26/08/12	2,298	2,380	2,260	2,369	+169.5	+7.70	2,220	-
[1690]	26/08/10	2,277	2,277	2,188	2,200	-26.5	-1.19	1,400	-
[1690]	26/08/07	2,270	2,270	2,185	2,227	+107.5	+5.07	620	-
[1690]	26/08/06	2,088	2,145	2,088	2,120	-18.0	-0.84	680	-
[1690]	26/08/05	2,155	2,169	2,084	2,138	-61.5	-2.80	770	-
[1690]	26/08/04	2,196	2,250	2,185	2,200	+6.0	+0.27	1,580	-
[1690]	26/08/03	2,324	2,324	2,077	2,194	-154.5	-6.58	4,650	-
[1690]	26/07/31	2,415	2,435	2,269	2,349	-115.5	-4.69	1,380	-
[1690]	26/07/30	2,469	2,550	2,355	2,465	+146.5	+6.32	4,950	-
[1690]	26/07/29	2,310	2,363	2,310	2,319	-17.5	-0.75	1,100	-
[1690]	26/07/28	2,371	2,371	2,299	2,337	+66.5	+2.93	1,940	-
[1690]	26/07/27	2,245	2,388	2,245	2,271	-174.0	-7.12	6,810	-
[1690]	26/07/24	2,500	2,530	2,445	2,445	-15.0	-0.61	4,320	-
[1690]	26/07/23	2,490	2,497	2,450	2,460	+10.0	+0.41	1,880	-
[1690]	26/07/22	2,357	2,450	2,346	2,450	+124.0	+5.33	2,800	-
[1690]	26/07/21	2,325	2,377	2,305	2,326	+19.0	+0.82	1,420	-
[1690]	26/07/17	2,307.0	2,308.0	2,232.5	2,307.0	+26.5	+1.16	1,540	-
[1690]	26/07/16	2,262.5	2,378.5	2,262.5	2,280.5	+23.0	+1.02	1,840	-
[1690]	26/07/15	2,302.0	2,325.0	2,202.5	2,257.5	-67.0	-2.88	14,150	-
[1690]	26/07/14	2,290.0	2,499.0	2,281.0	2,324.5	+134.5	+6.14	14,860	-
[1690]	26/07/13	2,205.0	2,205.0	2,150.0	2,190.0	+119.0	+5.75	2,550	-
[1690]	26/07/10	2,134.5	2,135.0	2,071.0	2,071.0	-79.0	-3.67	1,430	-
[1690]	26/07/09	2,185.0	2,205.0	2,150.0	2,150.0	+36.0	+1.70	7,020	-
[1690]	26/07/08	2,094.5	2,150.0	2,070.0	2,114.0	+113.5	+5.67	4,590	-
[1690]	26/07/07	2,001.5	2,050.5	2,000.5	2,000.5	-19.5	-0.97	320	-
[1690]	26/07/06	2,023.0	2,023.0	2,000.0	2,020.0	-15.0	-0.74	2,010	-
[1690]	26/07/03	2,030.0	2,035.0	2,020.0	2,035.0	+5.0	+0.25	240	-
[1690]	26/07/02	2,030.0	2,030.0	2,020.0	2,030.0	0.0	0.00	90	-
[1690]	26/07/01	2,004.5	2,040.0	1,998.5	2,030.0	+31.5	+1.58	470	-
[1690]	26/06/30	2,002.0	2,020.0	1,998.5	1,998.5	-1.5	-0.08	400	-
[1690]	26/06/29	2,009.5	2,100.0	2,000.0	2,000.0	-90.0	-4.31	2,030	-
[1690]	26/06/26	2,049.5	2,099.0	2,049.5	2,090.0	+59.0	+2.90	1,150	-
[1690]	26/06/25	2,050.0	2,050.0	2,000.0	2,031.0	-68.0	-3.24	1,790	-
[1690]	26/06/24	2,055.0	2,121.0	2,055.0	2,099.0	-1.0	-0.05	890	-
[1690]	26/06/23	2,150.0	2,150.0	2,100.0	2,100.0	-52.5	-2.44	330	-
[1690]	26/06/22	2,200.0	2,225.0	2,152.0	2,152.5	+2.5	+0.12	1,980	-
[1690]	26/06/19	2,117.5	2,150.0	2,037.5	2,150.0	+44.0	+2.09	1,720	-
[1690]	26/06/18	2,085.5	2,150.0	2,085.5	2,106.0	-25.5	-1.20	3,060	-
[1690]	26/06/17	2,180.0	2,180.0	2,023.0	2,131.5	-107.0	-4.78	7,290	-
[1690]	26/06/16	2,242.5	2,243.0	2,200.5	2,238.5	+58.0	+2.66	780	-
[1690]	26/06/15	2,170.5	2,230.0	2,163.5	2,180.5	-190.0	-8.02	10,750	-
[1690]	26/06/12	2,390.0	2,400.0	2,338.5	2,370.5	-84.0	-3.42	1,500	-
[1690]	26/06/11	2,490.0	2,529.0	2,444.0	2,454.5	+60.5	+2.53	2,870	-
[1690]	26/06/10	2,460.0	2,489.5	2,394.0	2,394.0	-56.0	-2.29	1,860	-
[1690]	26/06/09	2,519.0	2,550.0	2,450.0	2,450.0	-69.5	-2.76	1,160	-
[1690]	26/06/08	2,486.0	2,535.0	2,436.5	2,519.5	+38.0	+1.53	3,400	-
[1690]	26/06/05	2,529.0	2,529.0	2,445.0	2,481.5	-24.0	-0.96	950	-
[1690]	26/06/04	2,522.0	2,529.5	2,502.5	2,505.5	-16.5	-0.65	2,520	-
[1690]	26/06/03	2,469.5	2,522.0	2,446.0	2,522.0	+102.5	+4.24	6,930	-
[1690]	26/06/02	2,407.0	2,453.0	2,401.0	2,419.5	+25.5	+1.07	2,990	-
[1690]	26/06/01	2,394.5	2,424.5	2,394.0	2,394.0	-21.0	-0.87	6,400	-
[1690]	26/05/29	2,416.5	2,416.5	2,354.0	2,415.0	-3.0	-0.12	3,120	-
[1690]	26/05/28	2,369.0	2,453.0	2,369.0	2,418.0	-1.0	-0.04	7,310	-
[1690]	26/05/27	2,446.0	2,459.5	2,405.5	2,419.0	-12.5	-0.51	3,610	-
[1690]	26/05/26	2,384.0	2,451.0	2,384.0	2,431.5	+28.0	+1.16	4,800	-
[1690]	26/05/25	2,500.0	2,500.0	2,385.0	2,403.5	-146.5	-5.75	11,550	-
[1690]	26/05/22	2,613	2,613	2,537	2,550	-19.0	-0.74	1,490	-
[1690]	26/05/21	2,551	2,613	2,510	2,569	-40.5	-1.55	8,050	-
[1690]	26/05/20	2,640	2,674	2,610	2,610	-11.5	-0.44	4,520	-
[1690]	26/05/19	2,672	2,672	2,581	2,622	-16.0	-0.61	5,240	-
[1690]	26/05/18	2,588	2,668	2,588	2,638	+100.5	+3.96	9,190	-
[1690]	26/05/15	2,469	2,538	2,469	2,538	+74.0	+3.00	1,390	-
[1690]	26/05/14	2,504	2,504	2,464	2,464	-20.5	-0.82	4,530	-
[1690]	26/05/13	2,514	2,525	2,471	2,485	+59.0	+2.43	7,400	-
[1690]	26/05/12	2,462	2,530	2,425	2,426	-36.0	-1.46	1,630	-
[1690]	26/05/11	2,370	2,470	2,370	2,462	+132.0	+5.67	8,950	-
[1690]	26/05/08	2,392	2,392	2,330	2,330	-12.0	-0.51	6,610	-
[1690]	26/05/07	2,356	2,362	2,301	2,342	-202.0	-7.94	6,150	-
[1690]	26/05/01	2,659	2,659	2,521	2,544	-115.5	-4.34	6,800	-
[1690]	26/04/30	2,500	2,661	2,454	2,660	+240.5	+9.94	28,690	-
[1690]	26/04/28	2,357	2,425	2,335	2,420	+52.5	+2.22	29,540	-
[1690]	26/04/27	2,360.0	2,399.0	2,345.0	2,367.5	+9.5	+0.40	5,030	-
[1690]	26/04/24	2,370.0	2,395.0	2,350.0	2,358.0	+34.0	+1.46	8,020	-
[1690]	26/04/23	2,282.0	2,359.0	2,271.5	2,324.0	+92.0	+4.12	23,380	-
[1690]	26/04/22	2,216.0	2,243.5	2,200.0	2,232.0	+54.0	+2.48	8,870	-
[1690]	26/04/21	2,200.0	2,210.0	2,150.5	2,178.0	-18.0	-0.82	4,670	-
[1690]	26/04/20	2,241.5	2,299.5	2,180.0	2,196.0	-45.5	-2.03	48,140	-
[1690]	26/04/17	2,231.0	2,281.0	2,231.0	2,241.5	+19.0	+0.85	9,260	-
[1690]	26/04/16	2,219.0	2,231.0	2,117.0	2,222.5	+2.5	+0.11	11,160	-
[1690]	26/04/15	2,190.5	2,239.0	2,150.0	2,220.0	-60.0	-2.63	13,120	-
[1690]	26/04/14	2,257.0	2,286.5	2,230.5	2,280.0	-27.0	-1.17	36,820	-
[1690]	26/04/13	2,342.0	2,349.0	2,307.0	2,307.0	+87.5	+3.94	30,610	-
[1690]	26/04/10	2,228.5	2,231.0	2,183.0	2,219.5	-8.5	-0.38	47,870	-
[1690]	26/04/09	2,299.5	2,299.5	2,204.0	2,228.0	+128.5	+6.12	70,910	-
[1690]	26/04/08	2,098.5	2,169.0	2,073.0	2,099.5	-299.0	-12.47	54,070	-
[1690]	26/04/07	2,342.5	2,412.0	2,332.0	2,398.5	+58.0	+2.48	34,320	-
[1690]	26/04/06	2,360.5	2,394.5	2,301.0	2,340.5	-5.5	-0.23	38,500	-
[1690]	26/04/03	2,389.5	2,390.0	2,244.5	2,346.0	+6.5	+0.28	44,830	-
[1690]	26/04/02	2,176.0	2,354.5	2,152.0	2,339.5	+164.0	+7.54	58,570	-
[1690]	26/04/01	2,317.0	2,317.0	2,175.5	2,175.5	-291.5	-11.82	53,800	-
[1690]	26/03/31	2,450.0	2,467.0	2,320.0	2,467.0	+97.5	+4.11	48,230	-
[1690]	26/03/30	2,402.0	2,419.0	2,327.5	2,369.5	+87.0	+3.81	49,260	-
[1690]	26/03/27	2,266.0	2,292.0	2,245.0	2,282.5	+25.0	+1.11	18,400	-
[1690]	26/03/26	2,205.0	2,259.5	2,203.0	2,257.5	+77.5	+3.56	19,740	-
[1690]	26/03/25	2,150.0	2,184.0	2,114.0	2,180.0	-20.0	-0.91	21,160	-
[1690]	26/03/24	2,159.0	2,235.0	2,135.5	2,200.0	-209.0	-8.68	48,160	-
[1690]	26/03/23	2,394.5	2,429.5	2,309.0	2,409.0	+15.0	+0.63	51,830	-
[1690]	26/03/19	2,309.5	2,400.0	2,309.5	2,394.0	+184.5	+8.35	80,860	-
[1690]	26/03/18	2,246.5	2,280.0	2,136.5	2,209.5	-87.0	-3.79	54,500	-
[1690]	26/03/17	2,284.0	2,333.0	2,174.0	2,296.5	-37.5	-1.61	56,220	-
[1690]	26/03/16	2,276.0	2,339.5	2,276.0	2,334.0	+93.5	+4.17	123,940	-
[1690]	26/03/13	2,409.0	2,444.5	2,230.5	2,240.5	+39.0	+1.77	82,260	-
[1690]	26/03/12	2,233.0	2,252.0	2,170.0	2,201.5	+208.5	+10.46	170,620	-
[1690]	26/03/11	2,075.0	2,076.0	1,957.0	1,993.0	-49.5	-2.42	89,410	-
[1690]	26/03/10	2,004.5	2,170.0	1,915.5	2,042.5	-218.5	-9.66	81,940	-
[1690]	26/03/09	2,261.0	2,261.0	2,261.0	2,261.0	+400.0	+21.49	34,720	-
[1690]	26/03/06	1,852.0	1,875.0	1,823.0	1,861.0	+37.0	+2.03	47,490	-
[1690]	26/03/05	1,796.5	1,836.5	1,766.0	1,824.0	-92.5	-4.83	65,980	-
[1690]	26/03/04	1,926.0	1,926.0	1,758.0	1,916.5	+70.5	+3.82	33,830	-
[1690]	26/03/03	2,500.0	2,500.0	1,800.0	1,846.0	-154.0	-7.70	102,840	-
[1690]	26/03/02	2,004.0	2,004.0	1,723.0	2,000.0	+396.0	+24.69	32,500	-
[1690]	26/02/27	1,600.0	1,715.5	1,574.0	1,604.0	+8.5	+0.53	8,340	-
[1690]	26/02/26	1,700.0	1,990.0	1,550.0	1,595.5	+5.5	+0.35	22,710	-
[1690]	26/02/25	1,607.5	1,607.5	1,590.0	1,590.0	-17.5	-1.09	6,210	-
[1690]	26/02/24	1,612.0	1,613.5	1,590.0	1,607.5	-4.5	-0.28	11,050	-
[1690]	26/02/20	1,580.0	1,612.0	1,571.0	1,612.0	+41.0	+2.61	9,670	-
[1690]	26/02/19	1,560.0	1,580.0	1,523.5	1,571.0	+83.5	+5.61	15,150	-
[1690]	26/02/18	1,499.5	1,499.5	1,483.0	1,487.5	-12.0	-0.80	780	-
[1690]	26/02/17	1,526.0	1,526.0	1,499.5	1,499.5	+3.5	+0.23	1,810	-
[1690]	26/02/16	1,562.0	1,562.0	1,492.0	1,496.0	+4.0	+0.27	1,350	-
[1690]	26/02/13	1,550.0	1,550.0	1,486.5	1,492.0	-42.0	-2.74	3,910	-
[1690]	26/02/12	1,594.0	1,594.0	1,530.0	1,534.0	-15.0	-0.97	4,480	-
[1690]	26/02/10	1,540.0	1,555.0	1,540.0	1,549.0	+27.0	+1.77	3,130	-
[1690]	26/02/09	1,580.0	1,589.0	1,520.0	1,522.0	-32.0	-2.06	4,850	-
[1690]	26/02/06	1,540.5	1,557.0	1,511.0	1,554.0	+10.5	+0.68	2,140	-
[1690]	26/02/05	1,550.0	1,565.0	1,530.5	1,543.5	+9.5	+0.62	1,390	-
[1690]	26/02/04	1,501.5	1,541.0	1,501.5	1,534.0	+51.5	+3.47	3,830	-
[1690]	26/02/03	1,510.0	1,510.0	1,476.5	1,482.5	+12.5	+0.85	1,310	-
[1690]	26/02/02	1,550.0	1,575.0	1,450.0	1,470.0	-52.0	-3.42	8,260	-
[1690]	26/01/30	1,535.0	1,548.0	1,516.5	1,522.0	+11.0	+0.73	4,300	-
[1690]	26/01/29	1,481.0	1,517.0	1,480.0	1,511.0	+31.5	+2.13	19,400	-
[1690]	26/01/28	1,469.5	1,480.0	1,467.0	1,479.5	+31.0	+2.14	10,730	-
[1690]	26/01/27	1,464.0	1,464.0	1,440.0	1,448.5	-2.0	-0.14	990	-
[1690]	26/01/26	1,490.0	1,490.0	1,450.5	1,450.5	-16.0	-1.09	2,210	-
[1690]	26/01/23	1,489.0	1,489.0	1,464.0	1,466.5	-20.5	-1.38	2,940	-
[1690]	26/01/22	1,492.0	1,492.0	1,477.0	1,487.0	+25.0	+1.71	3,560	-
[1690]	26/01/21	1,459.5	1,463.5	1,453.5	1,462.0	+11.0	+0.76	13,840	-
[1690]	26/01/20	1,450.5	1,452.0	1,448.5	1,451.0	+7.0	+0.48	1,690	-
[1690]	26/01/19	1,425.0	1,455.0	1,425.0	1,444.0	-2.0	-0.14	1,800	-
[1690]	26/01/16	1,449.0	1,455.0	1,445.0	1,446.0	-27.5	-1.87	1,910	-
[1690]	26/01/15	1,490.0	1,490.0	1,463.0	1,473.5	-18.0	-1.21	2,570	-
[1690]	26/01/14	1,499.5	1,499.5	1,485.0	1,491.5	+31.5	+2.16	4,230	-
[1690]	26/01/13	1,425.0	1,463.5	1,425.0	1,460.0	+45.0	+3.18	17,300	-
[1690]	26/01/09	1,379.0	1,415.0	1,379.0	1,415.0	+56.5	+4.16	6,940	-
[1690]	26/01/08	1,367.0	1,370.5	1,358.5	1,358.5	-38.5	-2.76	2,730	-
[1690]	26/01/07	1,371.5	1,401.5	1,352.5	1,397.0	-4.5	-0.32	2,430	-
[1690]	26/01/06	1,406.5	1,406.5	1,397.5	1,401.5	+20.0	+1.45	3,540	-
[1690]	26/01/05	1,420.0	1,420.0	1,381.5	1,381.5	－	－	2,570	-
[1690]	25/12/30	－	－	－	1,385.5	－	－	0	-
[1690]	25/12/29	1,430.0	1,430.0	1,377.0	1,385.5	-19.5	-1.39	670	-
[1690]	25/12/26	1,371.5	1,411.0	1,371.5	1,405.0	+11.5	+0.83	5,850	-
[1690]	25/12/25	1,425.0	1,425.0	1,393.5	1,393.5	-4.0	-0.29	2,880	-
[1690]	25/12/24	1,400.5	1,408.0	1,396.0	1,397.5	+57.0	+4.25	6,300	-
[1690]	25/12/23	1,402.0	1,402.0	1,340.5	1,340.5	-45.5	-3.28	1,800	-
[1690]	25/12/22	1,349.5	1,386.0	1,349.5	1,386.0	+41.0	+3.05	3,940	-
[1690]	25/12/19	1,380.0	1,380.0	1,343.5	1,345.0	-5.0	-0.37	790	-
[1690]	25/12/18	1,345.0	1,361.0	1,345.0	1,350.0	+5.5	+0.41	2,220	-
[1690]	25/12/17	1,327.5	1,344.5	1,327.5	1,344.5	-1.5	-0.11	5,280	-
[1690]	25/12/16	1,380.5	1,424.5	1,345.0	1,346.0	-40.5	-2.92	6,120	-
[1690]	25/12/15	1,380.5	1,386.5	1,372.0	1,386.5	-5.5	-0.40	2,910	-
[1690]	25/12/12	1,424.5	1,424.5	1,388.0	1,392.0	-4.0	-0.29	2,980	-
[1690]	25/12/11	1,412.5	1,412.5	1,394.0	1,396.0	-9.5	-0.68	530	-
[1690]	25/12/10	1,408.5	1,409.0	1,405.5	1,405.5	+1.5	+0.11	1,660	-
[1690]	25/12/09	1,428.5	1,428.5	1,403.0	1,404.0	-24.5	-1.72	1,570	-
[1690]	25/12/08	1,439.5	1,439.5	1,426.0	1,428.5	+18.5	+1.31	1,020	-
[1690]	25/12/05	1,438.0	1,438.0	1,410.0	1,410.0	+2.0	+0.14	60	-
[1690]	25/12/04	1,421.0	1,421.0	1,402.5	1,408.0	+5.5	+0.39	6,270	-
[1690]	25/12/03	1,399.0	1,414.5	1,398.0	1,402.5	-12.0	-0.85	590	-
[1690]	25/12/02	1,420.0	1,420.0	1,412.5	1,414.5	-5.5	-0.39	220	-
[1690]	25/12/01	1,413.0	1,430.0	1,400.0	1,420.0	+7.0	+0.50	1,190	-
[1690]	25/11/28	1,408.0	1,413.0	1,408.0	1,413.0	+19.0	+1.36	160	-
[1690]	25/11/27	1,394.5	1,399.0	1,394.0	1,394.0	+3.5	+0.25	380	-
[1690]	25/11/26	1,402.0	1,402.0	1,387.5	1,390.5	-17.5	-1.24	1,970	-
[1690]	25/11/25	1,415.0	1,415.0	1,408.0	1,408.0	+6.0	+0.43	470	-
[1690]	25/11/21	1,399.0	1,402.0	1,397.0	1,402.0	-29.0	-2.03	310	-
[1690]	25/11/20	1,430.5	1,431.0	1,430.0	1,431.0	-7.0	-0.49	720	-
[1690]	25/11/19	1,445.0	1,445.0	1,377.0	1,438.0	+26.0	+1.84	7,430	-
[1690]	25/11/18	1,418.5	1,422.0	1,410.0	1,412.0	+1.0	+0.07	2,380	-
[1690]	25/11/17	1,378.5	1,411.0	1,378.5	1,411.0	+2.5	+0.18	660	-
[1690]	25/11/14	1,363.0	1,424.0	1,363.0	1,408.5	+15.5	+1.11	1,950	-
[1690]	25/11/13	1,415.0	1,415.0	1,391.0	1,393.0	-52.0	-3.60	2,500	-
[1690]	25/11/12	1,438.0	1,447.0	1,438.0	1,445.0	+26.5	+1.87	1,910	-
[1690]	25/11/11	1,423.5	1,423.5	1,418.5	1,418.5	-2.0	-0.14	430	-
[1690]	25/11/10	1,401.0	1,420.5	1,401.0	1,420.5	+19.5	+1.39	880	-
[1690]	25/11/07	1,436.0	1,436.0	1,398.0	1,401.0	-5.0	-0.36	900	-
[1690]	25/11/06	1,417.5	1,417.5	1,405.0	1,406.0	-11.5	-0.81	410	-
[1690]	25/11/05	1,416.0	1,417.5	1,412.5	1,417.5	-6.5	-0.46	290	-
[1690]	25/11/04	1,424.5	1,438.5	1,424.0	1,424.0	+11.5	+0.81	1,840	-
[1690]	25/10/31	1,410.5	1,412.5	1,410.0	1,412.5	+11.0	+0.78	2,550	-
[1690]	25/10/30	1,383.0	1,406.5	1,383.0	1,401.5	0.0	0.00	2,710	-
[1690]	25/10/29	1,395.0	1,401.5	1,392.0	1,401.5	-5.5	-0.39	1,270	-
[1690]	25/10/28	1,420.5	1,420.5	1,407.0	1,407.0	-24.5	-1.71	1,520	-
[1690]	25/10/27	1,430.0	1,432.5	1,423.5	1,431.5	+58.5	+4.26	6,950	-
[1690]	25/10/24	1,438.5	1,438.5	1,367.0	1,373.0	-35.5	-2.52	9,620	-
[1690]	25/10/23	1,395.0	1,408.5	1,391.0	1,408.5	+47.5	+3.49	2,010	-
[1690]	25/10/22	1,384.5	1,384.5	1,336.0	1,361.0	+33.0	+2.48	2,410	-
[1690]	25/10/21	1,320.5	1,331.5	1,317.5	1,328.0	+13.5	+1.03	4,610	-
[1690]	25/10/20	1,325.5	1,329.0	1,314.5	1,314.5	+4.0	+0.31	2,490	-
[1690]	25/10/17	1,399.5	1,399.5	1,306.0	1,310.5	-39.0	-2.89	5,230	-
[1690]	25/10/16	1,373.0	1,373.0	1,345.0	1,349.5	-1.5	-0.11	9,190	-
[1690]	25/10/15	1,372.0	1,402.0	1,312.0	1,351.0	-21.0	-1.53	5,240	-
[1690]	25/10/14	1,448.0	1,448.0	1,365.0	1,372.0	-46.0	-3.24	5,380	-
[1690]	25/10/10	1,410.5	1,448.0	1,410.5	1,418.0	-19.5	-1.36	1,590	-
[1690]	25/10/09	1,435.0	1,440.0	1,435.0	1,437.5	+6.5	+0.45	480	-
[1690]	25/10/08	1,416.0	1,438.0	1,416.0	1,431.0	+17.0	+1.20	2,110	-
[1690]	25/10/07	1,408.5	1,414.0	1,408.0	1,414.0	+8.0	+0.57	230	-
[1690]	25/10/06	1,398.0	1,424.0	1,395.5	1,406.0	+34.0	+2.48	2,550	-
[1690]	25/10/03	1,410.0	1,410.0	1,359.5	1,372.0	-15.0	-1.08	4,660	-
[1690]	25/10/02	1,429.0	1,429.0	1,386.0	1,387.0	-12.0	-0.86	1,090	-
[1690]	25/10/01	1,452.5	1,460.0	1,399.0	1,399.0	-23.5	-1.65	1,070	-
[1690]	25/09/30	1,401.5	1,423.0	1,401.5	1,422.5	-37.5	-2.57	1,960	-
[1690]	25/09/29	1,465.0	1,469.0	1,460.0	1,460.0	+9.5	+0.65	1,230	-
[1690]	25/09/26	1,457.5	1,476.5	1,450.5	1,450.5	-0.5	-0.03	1,050	-
[1690]	25/09/25	1,435.0	1,455.0	1,435.0	1,451.0	+33.0	+2.33	5,920	-
[1690]	25/09/24	1,423.0	1,423.0	1,418.0	1,418.0	+7.5	+0.53	740	-
[1690]	25/09/22	1,444.0	1,444.0	1,390.5	1,410.5	-2.0	-0.14	470	-
[1690]	25/09/19	1,417.0	1,417.0	1,408.5	1,412.5	-9.0	-0.63	230	-
[1690]	25/09/18	1,420.0	1,421.5	1,412.5	1,421.5	-2.5	-0.18	750	-
[1690]	25/09/17	1,426.5	1,426.5	1,422.0	1,424.0	+16.0	+1.14	510	-
[1690]	25/09/16	1,442.0	1,442.0	1,384.0	1,408.0	+26.0	+1.88	7,320	-
[1690]	25/09/12	1,388.0	1,388.0	1,382.0	1,382.0	-35.0	-2.47	2,200	-
[1690]	25/09/11	1,418.5	1,423.0	1,417.0	1,417.0	+4.5	+0.32	1,620	-
[1690]	25/09/10	1,400.0	1,412.5	1,400.0	1,412.5	+19.5	+1.40	2,780	-
[1690]	25/09/09	1,395.0	1,464.5	1,390.5	1,393.0	-7.5	-0.54	1,310	-
[1690]	25/09/08	1,401.0	1,401.5	1,394.0	1,400.5	-15.0	-1.06	1,550	-
[1690]	25/09/05	1,419.5	1,419.5	1,409.5	1,415.5	-4.0	-0.28	670	-