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
[1692]	26/10/29	656	656	648	649	-7.0	-1.07	600	-
[1692]	26/10/28	651	656	639	656	+5.7	+0.88	2,000	-
[1692]	26/10/27	630	651	630	651	+12.0	+1.88	400	-
[1692]	26/10/26	630	640	627	639	+9.6	+1.52	1,900	-
[1692]	26/10/23	625	630	625	630	-5.0	-0.79	700	-
[1692]	26/10/22	638	642	635	635	-3.5	-0.55	1,900	-
[1692]	26/10/21	621	641	621	639	+8.9	+1.41	2,100	-
[1692]	26/10/20	630	631	630	631	-1.1	-0.17	300	-
[1692]	26/10/19	621	633	621	633	+3.1	+0.49	700	-
[1692]	26/10/16	625	640	624	630	+15.0	+2.44	800	-
[1692]	26/10/15	619	620	605	615	-28.9	-4.49	4,100	-
[1692]	26/10/14	645	645	644	644	-6.0	-0.92	600	-
[1692]	26/10/13	650	650	650	650	+5.0	+0.78	500	-
[1692]	26/10/09	650	680	630	645	-10.0	-1.53	2,700	-
[1692]	26/10/08	661	663	655	655	-26.0	-3.82	900	-
[1692]	26/10/07	681	681	681	681	+21.1	+3.20	100	-
[1692]	26/10/06	659	660	659	660	+1.0	+0.15	400	-
[1692]	26/10/05	660	660	650	659	+9.0	+1.38	800	-
[1692]	26/10/02	661	661	650	650	-27.3	-4.03	15,900	-
[1692]	26/10/01	－	－	－	677.3	－	－	0	-
[1692]	26/09/30	681	684	677	677	-3.7	-0.54	500	-
[1692]	26/09/29	681	681	681	681	-2.0	-0.29	1,000	-
[1692]	26/09/28	683	683	683	683	-9.8	-1.41	500	-
[1692]	26/09/25	682	693	682	693	+5.3	+0.77	600	-
[1692]	26/09/24	678	688	678	688	0	+0.00	200	-
[1692]	26/09/18	685	695	685	688	+20.0	+2.99	11,900	-
[1692]	26/09/17	666	680	666	668	-4.0	-0.60	2,100	-
[1692]	26/09/16	669	672	662	672	+3.2	+0.48	1,100	-
[1692]	26/09/15	677	677	664	669	-8.0	-1.18	1,000	-
[1692]	26/09/14	660	677	660	677	-3.0	-0.44	800	-
[1692]	26/09/11	670	680	670	680	0	+0.00	2,100	-
[1692]	26/09/10	669	683	666	680	+1.1	+0.16	7,600	-
[1692]	26/09/09	680	680	664	679	-0.8	-0.12	2,400	-
[1692]	26/09/08	690	691	660	680	-11.0	-1.59	3,800	-
[1692]	26/09/07	672	691	672	691	+3.6	+0.52	1,200	-
[1692]	26/09/04	－	－	－	688.2	－	－	0	-
[1692]	26/09/03	692.1	692.8	688.0	688.2	-8.8	-1.26	1,800	-
[1692]	26/09/02	705.0	705.0	695.2	697.0	+1.8	+0.26	2,100	-
[1692]	26/09/01	697.2	705.9	695.2	695.2	+2.7	+0.39	3,500	-
[1692]	26/08/31	691.6	697.7	691.6	692.5	+0.9	+0.13	600	-
[1692]	26/08/28	694.0	694.0	691.6	691.6	+7.6	+1.11	200	-
[1692]	26/08/27	684.0	686.8	684.0	684.0	-4.8	-0.70	1,300	-
[1692]	26/08/26	692.0	692.0	688.8	688.8	-7.2	-1.03	800	-
[1692]	26/08/25	699.0	699.0	687.8	696.0	-3.0	-0.43	1,200	-
[1692]	26/08/24	695.2	699.3	695.0	699.0	+19.0	+2.79	1,500	-
[1692]	26/08/21	682.0	685.4	680.0	680.0	-12.0	-1.73	900	-
[1692]	26/08/20	692.0	692.0	682.0	692.0	+10.0	+1.47	800	-
[1692]	26/08/19	692.1	692.1	682.0	682.0	-11.0	-1.59	1,700	-
[1692]	26/08/18	697.9	708.0	693.0	693.0	-4.9	-0.70	1,200	-
[1692]	26/08/17	698.0	698.0	697.9	697.9	+9.9	+1.44	900	-
[1692]	26/08/14	693.9	693.9	688.0	688.0	-6.0	-0.86	1,300	-
[1692]	26/08/13	695.0	698.0	690.1	694.0	-6.2	-0.89	800	-
[1692]	26/08/12	700.0	705.8	700.0	700.2	+10.1	+1.46	3,200	-
[1692]	26/08/10	687.0	694.0	687.0	690.1	+3.1	+0.45	5,000	-
[1692]	26/08/07	675.2	687.0	675.2	687.0	+19.4	+2.91	3,800	-
[1692]	26/08/06	692.7	692.7	667.6	667.6	-21.3	-3.09	4,300	-
[1692]	26/08/05	678.1	689.0	670.1	688.9	+3.9	+0.57	3,200	-
[1692]	26/08/04	696.0	696.0	678.3	685.0	-12.8	-1.83	700	-
[1692]	26/08/03	675.1	697.8	668.1	697.8	+0.4	+0.06	1,300	-
[1692]	26/07/31	687.9	698.0	685.2	697.4	+18.3	+2.69	1,600	-
[1692]	26/07/30	679.0	692.5	675.0	679.1	+5.7	+0.85	5,700	-
[1692]	26/07/29	674.4	688.0	657.3	673.4	-1.0	-0.15	5,100	-
[1692]	26/07/28	659.0	674.4	655.5	674.4	-14.6	-2.12	23,700	-
[1692]	26/07/27	695.9	695.9	689.0	689.0	-21.1	-2.97	2,100	-
[1692]	26/07/24	690	710	690	710	+13.1	+1.88	500	-
[1692]	26/07/23	715	715	695	697	+7.1	+1.03	4,200	-
[1692]	26/07/22	689	690	680	690	+18.8	+2.80	2,700	-
[1692]	26/07/21	674	674	664	672	-13.0	-1.90	2,200	-
[1692]	26/07/17	688.5	688.5	685.0	685.0	-13.5	-1.93	3,000	-
[1692]	26/07/16	697.1	698.5	687.1	698.5	-7.2	-1.02	2,800	-
[1692]	26/07/15	708.3	708.3	703.0	705.7	+7.4	+1.06	700	-
[1692]	26/07/14	690.0	698.3	690.0	698.3	+8.3	+1.20	700	-
[1692]	26/07/13	700.2	702.0	690.0	690.0	-20.0	-2.82	3,400	-
[1692]	26/07/10	690.1	710.0	685.0	710.0	+20.0	+2.90	5,100	-
[1692]	26/07/09	690.3	700.0	690.0	690.0	+7.5	+1.10	1,200	-
[1692]	26/07/08	690.0	690.0	682.5	682.5	+12.5	+1.87	1,800	-
[1692]	26/07/07	670.0	670.0	670.0	670.0	-10.0	-1.47	500	-
[1692]	26/07/06	680.0	680.0	680.0	680.0	+3.0	+0.44	400	-
[1692]	26/07/03	670.0	677.0	669.0	677.0	+2.0	+0.30	2,000	-
[1692]	26/07/02	678.7	678.7	665.1	675.0	-3.7	-0.55	700	-
[1692]	26/07/01	663.2	690.0	663.2	678.7	+15.2	+2.29	2,700	-
[1692]	26/06/30	672.8	674.0	663.4	663.5	+0.7	+0.11	1,100	-
[1692]	26/06/29	682.8	682.9	662.8	662.8	-10.2	-1.52	1,100	-
[1692]	26/06/26	683.9	683.9	655.1	673.0	+1.3	+0.19	6,400	-
[1692]	26/06/25	656.5	671.7	651.6	671.7	+16.7	+2.55	13,000	-
[1692]	26/06/24	700.0	703.9	655.0	655.0	-50.0	-7.09	8,000	-
[1692]	26/06/23	718.0	718.9	698.2	705.0	-9.5	-1.33	4,000	-
[1692]	26/06/22	714.2	714.9	707.3	714.5	+10.6	+1.51	3,200	-
[1692]	26/06/19	705.0	720.0	700.8	703.9	-1.1	-0.16	4,900	-
[1692]	26/06/18	720.6	728.8	700.6	705.0	-14.7	-2.04	5,300	-
[1692]	26/06/17	693.1	723.5	693.0	719.7	+14.6	+2.07	12,000	-
[1692]	26/06/16	729.9	729.9	702.0	705.1	-38.4	-5.16	22,000	-
[1692]	26/06/15	736.5	767.0	736.5	743.5	-22.0	-2.87	8,500	-
[1692]	26/06/12	746.3	765.5	746.3	765.5	+19.5	+2.61	2,900	-
[1692]	26/06/11	736.0	746.0	726.1	746.0	+10.4	+1.41	3,000	-
[1692]	26/06/10	749.0	754.9	735.1	735.6	-13.4	-1.79	4,100	-
[1692]	26/06/09	784.0	784.0	725.2	749.0	-20.0	-2.60	14,300	-
[1692]	26/06/08	760.4	793.0	740.0	769.0	-4.0	-0.52	12,800	-
[1692]	26/06/05	790.4	799.0	769.0	773.0	-17.4	-2.20	17,000	-
[1692]	26/06/04	808.6	815.1	790.4	790.4	-10.1	-1.26	10,000	-
[1692]	26/06/03	809.4	840.0	800.5	800.5	-8.9	-1.10	18,600	-
[1692]	26/06/02	790.0	823.6	788.6	809.4	+25.4	+3.24	31,500	-
[1692]	26/06/01	777.0	789.9	776.9	784.0	+7.9	+1.02	8,500	-
[1692]	26/05/29	775.0	787.5	773.1	776.1	+6.1	+0.79	7,000	-
[1692]	26/05/28	787.4	787.4	769.3	770.0	-11.3	-1.45	9,300	-
[1692]	26/05/27	769.0	787.5	769.0	781.3	+8.2	+1.06	9,100	-
[1692]	26/05/26	761.4	781.0	761.4	773.1	+8.5	+1.11	11,300	-
[1692]	26/05/25	763.6	777.7	763.6	764.6	-4.4	-0.57	13,100	-
[1692]	26/05/22	762	777	759	769	+4.0	+0.52	7,000	-
[1692]	26/05/21	768	769	754	765	+7.6	+1.00	9,200	-
[1692]	26/05/20	765	765	752	758	+2.9	+0.38	10,900	-
[1692]	26/05/19	748	757	738	756	+3.0	+0.40	9,100	-
[1692]	26/05/18	757	784	748	753	-3.0	-0.40	15,600	-
[1692]	26/05/15	782	798	756	756	-10.6	-1.38	12,000	-
[1692]	26/05/14	760	767	760	767	+17.0	+2.27	13,200	-
[1692]	26/05/13	746	757	746	750	+4.9	+0.66	11,000	-
[1692]	26/05/12	756	756	740	746	+11.1	+1.51	12,300	-
[1692]	26/05/11	741	741	730	735	+3.3	+0.45	7,000	-
[1692]	26/05/08	721	736	721	732	+12.2	+1.69	6,400	-
[1692]	26/05/07	740	740	706	720	-20.0	-2.70	25,200	-
[1692]	26/05/01	732	745	723	740	-1.0	-0.13	9,600	-
[1692]	26/04/30	758	762	739	741	-17.0	-2.24	11,500	-
[1692]	26/04/28	770	787	750	758	-12.0	-1.56	23,600	-
[1692]	26/04/27	775.0	800.0	760.0	770.1	+2.1	+0.27	18,100	-
[1692]	26/04/24	774.7	800.0	765.0	768.0	+2.3	+0.30	17,100	-
[1692]	26/04/23	779.8	800.0	757.1	765.7	+12.7	+1.69	27,300	-
[1692]	26/04/22	755.0	762.7	747.5	753.0	+8.0	+1.07	23,800	-
[1692]	26/04/21	752.1	764.6	740.7	745.0	-4.1	-0.55	19,700	-
[1692]	26/04/20	761.7	761.7	745.2	749.1	-18.8	-2.45	17,700	-
[1692]	26/04/17	770.0	779.9	763.6	767.9	+7.2	+0.95	9,400	-
[1692]	26/04/16	752.9	771.9	752.9	760.7	+9.4	+1.25	14,100	-
[1692]	26/04/15	756.7	765.2	740.3	751.3	-5.5	-0.73	5,200	-
[1692]	26/04/14	769.0	780.0	755.1	756.8	-2.2	-0.29	20,500	-
[1692]	26/04/13	729.3	759.0	729.3	759.0	+32.5	+4.47	17,000	-
[1692]	26/04/10	730.0	731.0	710.0	726.5	-3.5	-0.48	12,500	-
[1692]	26/04/09	733.1	736.0	720.2	730.0	+1.0	+0.14	6,900	-
[1692]	26/04/08	729.6	737.9	706.0	729.0	-8.9	-1.21	24,800	-
[1692]	26/04/07	739.7	739.7	721.0	737.9	-0.1	-0.01	10,100	-
[1692]	26/04/06	738.3	740.0	732.0	738.0	+1.3	+0.18	7,900	-
[1692]	26/04/03	741.6	743.5	732.0	736.7	-0.1	-0.01	9,500	-
[1692]	26/04/02	738.7	744.2	735.5	736.8	+13.1	+1.81	13,700	-
[1692]	26/04/01	728.0	731.0	712.1	723.7	-9.4	-1.28	30,600	-
[1692]	26/03/31	747.6	815.0	727.9	733.1	+0.5	+0.07	80,100	-
[1692]	26/03/30	748.0	750.0	721.2	732.6	+39.6	+5.71	47,400	-
[1692]	26/03/27	667.9	695.0	667.9	693.0	+18.0	+2.67	9,100	-
[1692]	26/03/26	699.0	699.0	674.7	675.0	-4.0	-0.59	4,800	-
[1692]	26/03/25	671.0	689.0	670.7	679.0	+8.0	+1.19	4,100	-
[1692]	26/03/24	665.1	675.9	665.1	671.0	+6.0	+0.90	6,800	-
[1692]	26/03/23	668.0	673.5	632.3	665.0	-40.0	-5.67	28,600	-
[1692]	26/03/19	706.6	721.8	705.0	705.0	+3.6	+0.51	17,300	-
[1692]	26/03/18	713.0	713.0	694.6	701.4	-16.6	-2.31	15,100	-
[1692]	26/03/17	715.5	718.9	693.4	718.0	-12.5	-1.71	26,400	-
[1692]	26/03/16	725.0	771.0	705.1	730.5	+4.6	+0.63	33,200	-
[1692]	26/03/13	762.0	794.9	725.0	725.9	-6.1	-0.83	46,000	-
[1692]	26/03/12	710.7	759.0	710.7	732.0	+23.0	+3.24	56,300	-
[1692]	26/03/11	699.0	715.9	672.9	709.0	+26.3	+3.85	28,100	-
[1692]	26/03/10	712.5	712.5	655.0	682.7	-44.8	-6.16	36,000	-
[1692]	26/03/09	700.0	779.9	684.8	727.5	+42.7	+6.24	107,500	-
[1692]	26/03/06	698.9	698.9	675.0	684.8	-14.4	-2.06	16,800	-
[1692]	26/03/05	664.0	699.4	664.0	699.2	+15.2	+2.22	35,500	-
[1692]	26/03/04	675.0	690.0	661.0	684.0	+29.0	+4.43	76,700	-
[1692]	26/03/03	659.4	665.0	655.0	655.0	-4.4	-0.67	12,300	-
[1692]	26/03/02	648.0	665.0	646.0	659.4	+13.6	+2.11	31,800	-
[1692]	26/02/27	647.9	648.0	632.0	645.8	0.0	0.00	6,700	-
[1692]	26/02/26	644.9	646.0	639.0	645.8	+6.8	+1.06	15,500	-
[1692]	26/02/25	634.0	639.0	624.7	639.0	+5.0	+0.79	9,800	-
[1692]	26/02/24	618.8	634.0	612.0	634.0	+8.8	+1.41	5,700	-
[1692]	26/02/20	624.9	640.0	620.7	625.2	+5.3	+0.85	23,800	-
[1692]	26/02/19	620.0	622.5	616.4	619.9	+5.6	+0.91	3,900	-
[1692]	26/02/18	614.4	614.4	607.9	614.3	-0.3	-0.05	2,700	-
[1692]	26/02/17	616.9	616.9	607.2	614.6	-2.4	-0.39	4,700	-
[1692]	26/02/16	607.7	617.7	607.7	617.0	+9.9	+1.63	1,500	-
[1692]	26/02/13	620.1	620.1	605.1	607.1	-19.3	-3.08	3,100	-
[1692]	26/02/12	621.0	626.4	620.1	626.4	-2.6	-0.41	47,400	-
[1692]	26/02/10	635.8	635.9	620.5	629.0	+1.0	+0.16	5,600	-
[1692]	26/02/09	630.0	635.1	621.7	628.0	+7.3	+1.18	15,900	-
[1692]	26/02/06	608.4	622.2	576.5	620.7	-1.7	-0.27	16,700	-
[1692]	26/02/05	637.3	637.3	615.4	622.4	-15.2	-2.38	15,500	-
[1692]	26/02/04	640.0	640.0	630.0	637.6	+7.6	+1.21	3,500	-
[1692]	26/02/03	614.0	640.9	614.0	630.0	+22.1	+3.64	8,100	-
[1692]	26/02/02	635.0	635.0	606.0	607.9	-34.1	-5.31	32,700	-
[1692]	26/01/30	678.5	678.5	638.5	642.0	-26.5	-3.96	51,400	-
[1692]	26/01/29	669.9	670.0	651.8	668.5	+13.3	+2.03	18,700	-
[1692]	26/01/28	656.9	659.9	640.2	655.2	+17.2	+2.70	18,300	-
[1692]	26/01/27	648.8	650.0	637.9	638.0	-0.8	-0.13	8,800	-
[1692]	26/01/26	664.9	664.9	638.8	638.8	-15.0	-2.29	35,700	-
[1692]	26/01/23	651.0	657.0	646.5	653.8	+7.0	+1.08	7,900	-
[1692]	26/01/22	657.9	657.9	645.1	646.8	-4.2	-0.65	9,600	-
[1692]	26/01/21	655.0	655.0	640.1	651.0	-4.0	-0.61	15,600	-
[1692]	26/01/20	653.0	655.1	645.0	655.0	+3.3	+0.51	11,500	-
[1692]	26/01/19	656.7	656.9	648.6	651.7	+3.2	+0.49	13,400	-
[1692]	26/01/16	655.1	660.0	648.4	648.5	-9.5	-1.44	14,100	-
[1692]	26/01/15	658.0	665.0	650.2	658.0	-0.1	-0.02	15,600	-
[1692]	26/01/14	670.0	678.9	652.1	658.1	-2.7	-0.41	36,700	-
[1692]	26/01/13	660.4	666.0	633.2	660.8	+13.2	+2.04	46,100	-
[1692]	26/01/09	640.0	654.9	629.9	647.6	+7.7	+1.20	27,700	-
[1692]	26/01/08	680.0	680.0	625.4	639.9	-1.1	-0.17	67,400	-
[1692]	26/01/07	709.9	779.0	638.0	641.0	-38.9	-5.72	111,800	-
[1692]	26/01/06	660.0	680.0	647.0	679.9	+42.1	+6.60	28,900	-
[1692]	26/01/05	627.0	638.1	615.1	637.8	+30.8	+5.07	14,100	-
[1692]	25/12/30	641.9	641.9	606.1	607.0	-54.9	-8.29	26,900	-
[1692]	25/12/29	619.9	705.7	615.0	661.9	+56.2	+9.28	30,000	-
[1692]	25/12/26	609.8	609.8	603.0	605.7	+0.6	+0.10	5,000	-
[1692]	25/12/25	611.9	612.0	604.0	605.1	-1.5	-0.25	4,200	-
[1692]	25/12/24	604.0	610.0	588.0	606.6	+4.3	+0.71	15,400	-
[1692]	25/12/23	610.0	610.0	600.1	602.3	-12.3	-2.00	5,000	-
[1692]	25/12/22	599.8	620.1	599.8	614.6	+21.6	+3.64	54,400	-
[1692]	25/12/19	592.2	593.0	591.8	593.0	+1.5	+0.25	1,200	-
[1692]	25/12/18	590.0	591.5	588.1	591.5	+3.5	+0.60	1,700	-
[1692]	25/12/17	568.0	588.0	562.2	588.0	+10.0	+1.73	2,700	-
[1692]	25/12/16	592.3	592.3	576.5	578.0	-12.0	-2.03	4,000	-
[1692]	25/12/15	590.9	590.9	580.9	590.0	-2.7	-0.46	400	-
[1692]	25/12/12	587.2	592.7	587.2	592.7	+12.5	+2.15	600	-
[1692]	25/12/11	594.9	594.9	580.2	580.2	-16.5	-2.77	600	-
[1692]	25/12/10	578.7	596.7	578.7	596.7	+8.0	+1.36	2,700	-
[1692]	25/12/09	580.4	588.7	560.7	588.7	-1.7	-0.29	3,700	-
[1692]	25/12/08	595.0	595.0	590.4	590.4	-3.6	-0.61	1,300	-
[1692]	25/12/05	594.8	594.8	584.0	594.0	+6.0	+1.02	500	-
[1692]	25/12/04	592.7	592.7	585.0	588.0	-4.9	-0.83	700	-
[1692]	25/12/03	578.4	592.9	578.4	592.9	+4.5	+0.76	2,200	-
[1692]	25/12/02	596.6	596.6	588.4	588.4	-0.1	-0.02	500	-
[1692]	25/12/01	583.1	596.8	583.1	588.5	+1.7	+0.29	8,400	-
[1692]	25/11/28	586.8	586.8	566.8	586.8	+4.3	+0.74	300	-
[1692]	25/11/27	583.0	585.0	580.0	582.5	+9.3	+1.62	1,200	-
[1692]	25/11/26	567.3	577.0	567.0	573.2	-6.1	-1.05	1,000	-
[1692]	25/11/25	567.1	579.6	567.1	579.3	+13.3	+2.35	2,000	-
[1692]	25/11/21	571.0	575.0	561.2	566.0	-15.0	-2.58	2,400	-
[1692]	25/11/20	584.9	584.9	581.0	581.0	+12.9	+2.27	700	-
[1692]	25/11/19	560.3	568.1	560.3	568.1	+3.6	+0.64	800	-
[1692]	25/11/18	578.0	578.0	560.3	564.5	-13.5	-2.34	6,700	-
[1692]	25/11/17	570.3	579.1	570.3	578.0	+3.0	+0.52	1,600	-
[1692]	25/11/14	585.0	585.0	575.0	575.0	-3.5	-0.61	700	-
[1692]	25/11/13	575.0	585.0	575.0	578.5	+3.5	+0.61	1,000	-
[1692]	25/11/12	571.8	587.0	571.8	575.0	-0.1	-0.02	1,600	-
[1692]	25/11/11	575.0	575.1	575.0	575.1	-6.0	-1.03	1,100	-
[1692]	25/11/10	576.0	581.1	574.0	581.1	+15.1	+2.67	2,500	-
[1692]	25/11/07	566.1	566.1	566.0	566.0	-8.5	-1.48	4,600	-
[1692]	25/11/06	567.0	578.0	558.0	574.5	+4.5	+0.79	2,200	-
[1692]	25/11/05	561.7	574.8	555.6	570.0	-11.7	-2.01	5,400	-
[1692]	25/11/04	572.2	588.6	572.2	581.7	+5.7	+0.99	2,800	-
[1692]	25/10/31	565.3	577.1	565.3	576.0	+1.0	+0.17	2,200	-
[1692]	25/10/30	569.0	575.0	569.0	575.0	-4.0	-0.69	2,600	-
[1692]	25/10/29	572.1	580.0	572.1	579.0	+7.0	+1.22	7,600	-
[1692]	25/10/28	576.9	589.0	570.1	572.0	+4.9	+0.86	10,700	-
[1692]	25/10/27	563.1	583.6	563.1	567.1	-5.9	-1.03	7,600	-
[1692]	25/10/24	565.5	599.9	565.5	573.0	+11.0	+1.96	6,900	-
[1692]	25/10/23	558.6	562.0	558.3	562.0	+8.0	+1.44	4,100	-
[1692]	25/10/22	551.1	554.0	545.5	554.0	+5.0	+0.91	5,300	-
[1692]	25/10/21	550.9	550.9	541.0	549.0	-1.9	-0.34	1,300	-
[1692]	25/10/20	548.9	550.9	547.1	550.9	+3.9	+0.71	4,200	-
[1692]	25/10/17	548.0	550.1	540.1	547.0	-0.4	-0.07	5,400	-
[1692]	25/10/16	547.4	547.4	537.4	547.4	0.0	0.00	5,400	-
[1692]	25/10/15	538.9	547.8	538.9	547.4	-1.5	-0.27	1,700	-
[1692]	25/10/14	548.0	553.1	507.7	548.9	-3.4	-0.62	18,400	-
[1692]	25/10/10	559.9	567.0	552.3	552.3	-6.7	-1.20	6,500	-
[1692]	25/10/09	550.3	560.0	550.0	559.0	+9.6	+1.75	6,600	-
[1692]	25/10/08	550.0	550.0	540.0	549.4	+15.1	+2.83	14,600	-
[1692]	25/10/07	532.9	535.7	532.9	534.3	+2.3	+0.43	5,700	-
[1692]	25/10/06	526.3	532.0	517.0	532.0	+15.7	+3.04	5,000	-
[1692]	25/10/03	518.1	518.1	516.3	516.3	-1.9	-0.37	3,500	-
[1692]	25/10/02	518.5	518.5	518.2	518.2	-0.8	-0.15	400	-
[1692]	25/10/01	519.6	519.6	519.0	519.0	-0.6	-0.12	400	-
[1692]	25/09/30	518.6	519.6	518.1	519.6	-1.0	-0.19	400	-
[1692]	25/09/29	511.0	520.6	511.0	520.6	-0.4	-0.08	2,500	-
[1692]	25/09/26	516.1	526.1	516.1	521.0	+4.7	+0.91	500	-
[1692]	25/09/25	516.3	516.3	516.3	516.3	+2.9	+0.56	100	-
[1692]	25/09/24	513.4	523.4	508.4	513.4	-9.6	-1.84	1,400	-
[1692]	25/09/22	523.0	523.0	523.0	523.0	+0.1	+0.02	100	-
[1692]	25/09/19	522.0	523.4	512.8	522.9	+10.2	+1.99	3,300	-
[1692]	25/09/18	520.0	520.0	510.0	512.7	-6.1	-1.18	1,200	-
[1692]	25/09/17	517.6	519.8	500.0	518.8	+1.3	+0.25	3,400	-
[1692]	25/09/16	518.3	520.8	517.0	517.5	+1.0	+0.19	1,600	-
[1692]	25/09/12	509.0	516.5	509.0	516.5	+10.5	+2.08	4,800	-
[1692]	25/09/11	506.0	506.0	506.0	506.0	-0.3	-0.06	1,000	-
[1692]	25/09/10	497.2	506.3	497.2	506.3	+3.7	+0.74	800	-
[1692]	25/09/09	495.1	503.2	495.1	502.6	-1.4	-0.28	900	-
[1692]	25/09/08	505.7	505.7	504.0	504.0	+4.3	+0.86	300	-
[1692]	25/09/05	499.7	499.7	499.7	499.7	0.0	0.00	200	-