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
[1476]	26/10/29	1,729	1,729	1,708	1,721	-9.0	-0.52	238,809	-
[1476]	26/10/28	1,754	1,754	1,728	1,730	-26.0	-1.48	72,709	-
[1476]	26/10/27	1,770	1,770	1,748	1,756	-8.0	-0.45	144,575	-
[1476]	26/10/26	1,740	1,764	1,733	1,764	+32.0	+1.85	130,016	-
[1476]	26/10/23	1,720	1,749	1,719	1,732	+10.0	+0.58	245,308	-
[1476]	26/10/22	1,720	1,723	1,710	1,722	+4.0	+0.23	66,106	-
[1476]	26/10/21	1,717	1,726	1,714	1,718	+7.0	+0.41	64,776	-
[1476]	26/10/20	1,724	1,725	1,709	1,711	-12.0	-0.70	156,095	-
[1476]	26/10/19	1,740	1,741	1,723	1,723	-18.0	-1.03	149,129	-
[1476]	26/10/16	1,739	1,746	1,731	1,741	+5.0	+0.29	155,189	-
[1476]	26/10/15	1,725	1,736	1,710	1,736	+11.0	+0.64	140,248	-
[1476]	26/10/14	1,734	1,734	1,717	1,725	-3.0	-0.17	168,489	-
[1476]	26/10/13	1,735	1,735	1,721	1,728	0	+0.00	161,686	-
[1476]	26/10/09	1,719	1,731	1,717	1,728	+9.0	+0.52	120,658	-
[1476]	26/10/08	1,725	1,725	1,707	1,719	-6.0	-0.35	336,643	-
[1476]	26/10/07	1,735	1,737	1,723	1,725	-2.0	-0.12	245,702	-
[1476]	26/10/06	1,724	1,735	1,715	1,727	+3.0	+0.17	463,632	-
[1476]	26/10/05	1,743	1,743	1,721	1,724	-16.0	-0.92	302,703	-
[1476]	26/10/02	1,768	1,768	1,740	1,740	-27.0	-1.53	234,573	-
[1476]	26/10/01	1,778	1,779	1,766	1,767	-10.0	-0.56	239,837	-
[1476]	26/09/30	1,778	1,782	1,771	1,777	-2.0	-0.11	153,395	-
[1476]	26/09/29	1,801	1,801	1,772	1,779	-13.0	-0.73	240,385	-
[1476]	26/09/28	1,802	1,802	1,792	1,792	-6.0	-0.33	198,152	-
[1476]	26/09/25	1,805	1,813	1,795	1,798	-4.0	-0.22	121,091	-
[1476]	26/09/24	1,805	1,811	1,798	1,802	-2.0	-0.11	160,919	-
[1476]	26/09/18	1,823	1,823	1,804	1,804	-13.0	-0.72	143,461	-
[1476]	26/09/17	1,821	1,821	1,813	1,817	+3.0	+0.17	39,016	-
[1476]	26/09/16	1,819	1,821	1,812	1,814	0	+0.00	47,046	-
[1476]	26/09/15	1,820	1,820	1,808	1,814	-3.0	-0.17	75,731	-
[1476]	26/09/14	1,809	1,824	1,809	1,817	+10.0	+0.55	69,544	-
[1476]	26/09/11	1,830	1,830	1,805	1,807	-22.0	-1.20	156,905	-
[1476]	26/09/10	1,824	1,829	1,817	1,829	+9.0	+0.49	98,255	-
[1476]	26/09/09	1,818	1,824	1,812	1,820	0	+0.00	68,016	-
[1476]	26/09/08	1,828	1,828	1,811	1,820	-8.0	-0.44	99,207	-
[1476]	26/09/07	1,844	1,844	1,826	1,828	-14.0	-0.76	87,824	-
[1476]	26/09/04	1,842	1,846	1,837	1,842	-1.0	-0.05	55,698	-
[1476]	26/09/03	1,851	1,859	1,842	1,843	-8.0	-0.43	121,272	-
[1476]	26/09/02	1,857	1,857	1,845	1,851	-7.0	-0.38	66,552	-
[1476]	26/09/01	1,856	1,860	1,849	1,858	+3.0	+0.16	241,517	-
[1476]	26/08/31	1,855	1,863	1,850	1,855	-5.0	-0.27	64,643	-
[1476]	26/08/28	1,874	1,874	1,855	1,860	-19.0	-1.01	122,578	-
[1476]	26/08/27	1,877	1,884	1,871	1,879	+4.0	+0.21	29,231	-
[1476]	26/08/26	1,868	1,881	1,868	1,875	+11.0	+0.59	31,176	-
[1476]	26/08/25	1,869	1,873	1,864	1,864	0	+0.00	49,383	-
[1476]	26/08/24	1,860	1,869	1,855	1,864	+9.0	+0.49	66,814	-
[1476]	26/08/21	1,867	1,867	1,849	1,855	-7.0	-0.38	57,323	-
[1476]	26/08/20	1,857	1,867	1,854	1,862	+12.0	+0.65	53,400	-
[1476]	26/08/19	1,855	1,856	1,845	1,850	0	+0.00	43,667	-
[1476]	26/08/18	1,870	1,870	1,845	1,850	-11.0	-0.59	248,475	-
[1476]	26/08/17	1,874	1,874	1,860	1,861	+1.0	+0.05	109,439	-
[1476]	26/08/14	1,864	1,866	1,853	1,860	-4.0	-0.21	63,756	-
[1476]	26/08/13	1,868	1,878	1,860	1,864	-6.0	-0.32	37,139	-
[1476]	26/08/12	1,864	1,870	1,854	1,870	+16.0	+0.86	56,997	-
[1476]	26/08/10	1,855	1,860	1,846	1,854	+2.0	+0.11	44,002	-
[1476]	26/08/07	1,862	1,875	1,852	1,852	-8.0	-0.43	96,888	-
[1476]	26/08/06	1,853	1,865	1,851	1,860	-16.0	-0.85	266,877	-
[1476]	26/08/05	1,900	1,900	1,867	1,876	-2.0	-0.11	175,105	-
[1476]	26/08/04	1,906	1,906	1,877	1,878	-14.0	-0.74	195,408	-
[1476]	26/08/03	1,928	1,928	1,892	1,892	-37.0	-1.92	452,429	-
[1476]	26/07/31	1,960	1,962	1,928	1,929	-31.0	-1.58	290,609	-
[1476]	26/07/30	1,960	1,967	1,942	1,960	-15.0	-0.76	198,012	-
[1476]	26/07/29	1,960	1,979	1,955	1,975	+19.0	+0.97	160,419	-
[1476]	26/07/28	1,949	1,968	1,946	1,956	+14.0	+0.72	464,176	-
[1476]	26/07/27	1,934	1,956	1,934	1,942	+12.0	+0.62	86,676	-
[1476]	26/07/24	1,919	1,931	1,912	1,930	+9.0	+0.47	99,522	-
[1476]	26/07/23	1,940	1,940	1,919	1,921	-17.0	-0.88	180,048	-
[1476]	26/07/22	1,943	1,943	1,926	1,938	+8.0	+0.41	119,092	-
[1476]	26/07/21	1,930	1,943	1,926	1,930	+27.0	+1.42	125,636	-
[1476]	26/07/17	1,900	1,924	1,899	1,903	+3	+0.16	127,529	-
[1476]	26/07/16	1,919	1,921	1,891	1,900	-12	-0.63	101,969	-
[1476]	26/07/15	1,916	1,923	1,910	1,912	+10	+0.53	36,402	-
[1476]	26/07/14	1,896	1,912	1,892	1,902	+14	+0.74	73,170	-
[1476]	26/07/13	1,894	1,898	1,888	1,888	-6	-0.32	59,411	-
[1476]	26/07/10	1,898	1,898	1,888	1,894	-8	-0.42	55,053	-
[1476]	26/07/09	1,902	1,902	1,892	1,902	-4	-0.21	82,589	-
[1476]	26/07/08	1,915	1,915	1,891	1,906	-2	-0.10	129,371	-
[1476]	26/07/07	1,912	1,922	1,906	1,908	+5	+0.26	163,454	-
[1476]	26/07/06	1,903	1,922	1,892	1,903	+12	+0.63	322,584	-
[1476]	26/07/03	1,875	1,903	1,874	1,891	+26	+1.39	98,058	-
[1476]	26/07/02	1,862	1,876	1,857	1,865	+8	+0.43	201,949	-
[1476]	26/07/01	1,878	1,878	1,852	1,857	-20	-1.07	401,244	-
[1476]	26/06/30	1,887	1,890	1,877	1,877	0	0.00	30,685	-
[1476]	26/06/29	1,898	1,904	1,877	1,877	-8	-0.42	193,624	-
[1476]	26/06/26	1,857	1,885	1,856	1,885	+31	+1.67	153,241	-
[1476]	26/06/25	1,850	1,868	1,839	1,854	+17	+0.93	176,775	-
[1476]	26/06/24	1,833	1,845	1,832	1,837	+10	+0.55	111,737	-
[1476]	26/06/23	1,830	1,837	1,825	1,827	+6	+0.33	129,983	-
[1476]	26/06/22	1,835	1,835	1,818	1,821	-6	-0.33	140,697	-
[1476]	26/06/19	1,828	1,834	1,820	1,827	+4	+0.22	57,414	-
[1476]	26/06/18	1,834	1,834	1,817	1,823	-7	-0.38	137,769	-
[1476]	26/06/17	1,831	1,839	1,824	1,830	-9	-0.49	137,437	-
[1476]	26/06/16	1,870	1,870	1,828	1,839	-31	-1.66	196,517	-
[1476]	26/06/15	1,876	1,878	1,857	1,870	+12	+0.65	201,612	-
[1476]	26/06/12	1,850	1,865	1,835	1,858	+16	+0.87	328,177	-
[1476]	26/06/11	1,840	1,855	1,828	1,842	+2	+0.11	227,699	-
[1476]	26/06/10	1,816	1,840	1,813	1,840	+23	+1.27	82,753	-
[1476]	26/06/09	1,820	1,825	1,806	1,817	-6	-0.33	595,038	-
[1476]	26/06/08	1,815	1,823	1,804	1,823	+18	+1.00	282,089	-
[1476]	26/06/05	1,816	1,824	1,803	1,805	-9	-0.50	342,493	-
[1476]	26/06/04	1,829	1,829	1,808	1,814	-13	-0.71	155,722	-
[1476]	26/06/03	1,824	1,843	1,822	1,827	+8	+0.44	130,328	-
[1476]	26/06/02	1,840	1,840	1,809	1,819	-19	-1.03	305,180	-
[1476]	26/06/01	1,867	1,869	1,837	1,838	-29	-1.55	433,120	-
[1476]	26/05/29	1,860	1,883	1,852	1,867	+13	+0.70	55,535	-
[1476]	26/05/28	1,857	1,859	1,846	1,854	-2	-0.11	67,973	-
[1476]	26/05/27	1,854	1,861	1,850	1,856	+3	+0.16	99,221	-
[1476]	26/05/26	1,850	1,857	1,844	1,853	-2	-0.11	225,324	-
[1476]	26/05/25	1,859	1,860	1,852	1,855	0	0.00	268,332	-
[1476]	26/05/22	1,871	1,871	1,852	1,855	-20.0	-1.07	55,976	-
[1476]	26/05/21	1,868	1,875	1,858	1,875	+16.0	+0.86	138,964	-
[1476]	26/05/20	1,887	1,887	1,854	1,859	-21.0	-1.12	125,014	-
[1476]	26/05/19	1,867	1,881	1,866	1,880	+13.0	+0.70	83,311	-
[1476]	26/05/18	1,888	1,890	1,857	1,867	-16.0	-0.85	292,307	-
[1476]	26/05/15	1,893	1,899	1,883	1,883	-11.0	-0.58	120,081	-
[1476]	26/05/14	1,886	1,894	1,880	1,894	+8.0	+0.42	127,474	-
[1476]	26/05/13	1,895	1,895	1,885	1,886	-13.0	-0.68	146,342	-
[1476]	26/05/12	1,914	1,920	1,895	1,899	-11.0	-0.58	194,676	-
[1476]	26/05/11	1,915	1,923	1,910	1,910	-5.0	-0.26	96,923	-
[1476]	26/05/08	1,928	1,933	1,913	1,915	-13.0	-0.67	152,677	-
[1476]	26/05/07	1,950	1,953	1,926	1,928	-27.0	-1.38	365,313	-
[1476]	26/05/01	1,961	1,964	1,949	1,955	-5.0	-0.26	122,792	-
[1476]	26/04/30	1,962	1,963	1,951	1,960	-1.0	-0.05	177,908	-
[1476]	26/04/28	1,980	1,980	1,958	1,961	-12.0	-0.61	214,479	-
[1476]	26/04/27	1,983	1,984	1,972	1,973	-1	-0.05	46,423	-
[1476]	26/04/24	1,981	1,982	1,971	1,974	+4	+0.20	64,539	-
[1476]	26/04/23	1,973	1,983	1,962	1,970	-3	-0.15	138,490	-
[1476]	26/04/22	1,989	1,990	1,973	1,973	-17	-0.85	161,204	-
[1476]	26/04/21	2,000	2,006	1,989	1,990	-10	-0.50	104,524	-
[1476]	26/04/20	2,002	2,012	2,000	2,000	-5	-0.25	146,884	-
[1476]	26/04/17	2,015	2,016	2,000	2,005	-5	-0.25	110,788	-
[1476]	26/04/16	2,010	2,013	2,001	2,010	-2	-0.10	183,451	-
[1476]	26/04/15	2,021	2,021	2,007	2,012	+1	+0.05	172,822	-
[1476]	26/04/14	1,999	2,012	1,998	2,011	+28	+1.41	41,668	-
[1476]	26/04/13	1,985	1,991	1,976	1,983	-6	-0.30	117,911	-
[1476]	26/04/10	1,999	1,999	1,980	1,989	+7	+0.35	125,950	-
[1476]	26/04/09	2,011	2,015	1,982	1,982	-24	-1.20	682,819	-
[1476]	26/04/08	2,005	2,007	1,984	2,006	+31	+1.57	113,219	-
[1476]	26/04/07	1,982	1,994	1,972	1,975	-3	-0.15	56,775	-
[1476]	26/04/06	1,963	1,982	1,963	1,978	+16	+0.82	73,661	-
[1476]	26/04/03	1,957	1,969	1,949	1,962	+16	+0.82	38,241	-
[1476]	26/04/02	1,969	1,988	1,945	1,946	-14	-0.71	228,306	-
[1476]	26/04/01	1,946	1,960	1,943	1,960	+38	+1.98	287,100	-
[1476]	26/03/31	1,936	1,940	1,922	1,922	-17	-0.88	156,770	-
[1476]	26/03/30	1,955	1,956	1,935	1,939	-35	-1.77	377,831	-
[1476]	26/03/27	1,985	1,990	1,973	1,974	-11	-0.55	271,620	-
[1476]	26/03/26	2,007	2,007	1,978	1,985	-15	-0.75	214,597	-
[1476]	26/03/25	1,994	2,008	1,994	2,000	+11	+0.55	96,241	-
[1476]	26/03/24	1,997	2,010	1,989	1,989	0	0.00	146,185	-
[1476]	26/03/23	2,002	2,009	1,975	1,989	-49	-2.40	275,335	-
[1476]	26/03/19	2,048	2,051	2,027	2,038	-23	-1.12	48,203	-
[1476]	26/03/18	2,053	2,061	2,048	2,061	+18	+0.88	65,607	-
[1476]	26/03/17	2,046	2,053	2,041	2,043	+6	+0.29	44,673	-
[1476]	26/03/16	2,022	2,046	2,015	2,037	+15	+0.74	137,181	-
[1476]	26/03/13	2,029	2,044	2,020	2,022	-14	-0.69	71,181	-
[1476]	26/03/12	2,035	2,039	2,028	2,036	-5	-0.24	107,572	-
[1476]	26/03/11	2,031	2,056	2,025	2,041	+10	+0.49	401,950	-
[1476]	26/03/10	2,029	2,038	2,023	2,031	+9	+0.45	254,614	-
[1476]	26/03/09	2,030	2,032	2,004	2,022	-22	-1.08	597,572	-
[1476]	26/03/06	2,045	2,051	2,033	2,044	-17	-0.82	110,573	-
[1476]	26/03/05	2,048	2,068	2,048	2,061	+35	+1.73	216,949	-
[1476]	26/03/04	2,046	2,047	2,020	2,026	-31	-1.51	244,696	-
[1476]	26/03/03	2,065	2,065	2,052	2,057	-24	-1.15	356,775	-
[1476]	26/03/02	2,075	2,085	2,059	2,081	+5	+0.24	120,365	-
[1476]	26/02/27	2,096	2,099	2,076	2,076	-23	-1.10	92,013	-
[1476]	26/02/26	2,102	2,109	2,090	2,099	+7	+0.33	310,487	-
[1476]	26/02/25	2,084	2,092	2,077	2,092	+7	+0.34	71,201	-
[1476]	26/02/24	2,066	2,085	2,062	2,085	+23	+1.12	160,363	-
[1476]	26/02/20	2,055	2,065	2,053	2,062	+5	+0.24	108,886	-
[1476]	26/02/19	2,063	2,065	2,048	2,057	-13	-0.63	105,608	-
[1476]	26/02/18	2,047	2,070	2,044	2,070	+20	+0.98	113,763	-
[1476]	26/02/17	2,058	2,059	2,039	2,050	-16	-0.77	65,065	-
[1476]	26/02/16	2,045	2,066	2,035	2,066	+24	+1.18	84,807	-
[1476]	26/02/13	2,062	2,068	2,037	2,042	-20	-0.97	344,251	-
[1476]	26/02/12	2,070	2,070	2,052	2,062	-8	-0.39	98,430	-
[1476]	26/02/10	2,061	2,070	2,057	2,070	+13	+0.63	75,547	-
[1476]	26/02/09	2,069	2,072	2,052	2,057	-5	-0.24	422,061	-
[1476]	26/02/06	2,066	2,073	2,053	2,062	-30	-1.43	225,896	-
[1476]	26/02/05	2,099	2,100	2,088	2,092	-3	-0.14	158,875	-
[1476]	26/02/04	2,082	2,097	2,066	2,095	+8	+0.38	212,074	-
[1476]	26/02/03	2,069	2,087	2,059	2,087	+22	+1.07	104,529	-
[1476]	26/02/02	2,077	2,081	2,058	2,065	+4	+0.19	143,191	-
[1476]	26/01/30	2,078	2,080	2,061	2,061	-6	-0.29	560,293	-
[1476]	26/01/29	2,051	2,067	2,037	2,067	+14	+0.68	209,919	-
[1476]	26/01/28	2,047	2,057	2,044	2,053	-2	-0.10	177,306	-
[1476]	26/01/27	2,063	2,063	2,043	2,055	-11	-0.53	210,972	-
[1476]	26/01/26	2,077	2,077	2,057	2,066	-15	-0.72	511,886	-
[1476]	26/01/23	2,087	2,093	2,074	2,081	-5	-0.24	161,262	-
[1476]	26/01/22	2,080	2,095	2,077	2,086	+3	+0.14	182,067	-
[1476]	26/01/21	2,113	2,113	2,073	2,083	-33	-1.56	459,352	-
[1476]	26/01/20	2,135	2,139	2,116	2,116	-16	-0.75	218,207	-
[1476]	26/01/19	2,153	2,157	2,125	2,132	-16	-0.74	222,441	-
[1476]	26/01/16	2,140	2,148	2,135	2,148	+14	+0.66	191,776	-
[1476]	26/01/15	2,129	2,134	2,119	2,134	+15	+0.71	147,731	-
[1476]	26/01/14	2,116	2,125	2,115	2,119	-4	-0.19	284,641	-
[1476]	26/01/13	2,133	2,133	2,102	2,123	+8	+0.38	262,621	-
[1476]	26/01/09	2,117	2,127	2,111	2,115	-4	-0.19	174,331	-
[1476]	26/01/08	2,115	2,119	2,106	2,119	+7	+0.33	96,685	-
[1476]	26/01/07	2,107	2,117	2,094	2,112	+8	+0.38	144,192	-
[1476]	26/01/06	2,100	2,105	2,091	2,104	+10	+0.48	192,192	-
[1476]	26/01/05	2,106	2,109	2,079	2,094	+6	+0.29	185,991	-
[1476]	25/12/30	2,100	2,109	2,088	2,088	-4	-0.19	54,530	-
[1476]	25/12/29	2,091	2,098	2,088	2,092	+6	+0.29	190,537	-
[1476]	25/12/26	2,095	2,101	2,078	2,086	-5	-0.24	154,336	-
[1476]	25/12/25	2,090	2,100	2,087	2,091	+2	+0.10	119,041	-
[1476]	25/12/24	2,074	2,089	2,074	2,089	+15	+0.72	79,524	-
[1476]	25/12/23	2,067	2,076	2,066	2,074	+7	+0.34	244,088	-
[1476]	25/12/22	2,090	2,094	2,063	2,067	-17	-0.82	214,746	-
[1476]	25/12/19	2,079	2,087	2,071	2,084	+10	+0.48	94,068	-
[1476]	25/12/18	2,059	2,079	2,059	2,074	+9	+0.44	264,655	-
[1476]	25/12/17	2,062	2,066	2,053	2,065	+3	+0.15	33,446	-
[1476]	25/12/16	2,060	2,068	2,056	2,062	+4	+0.19	154,265	-
[1476]	25/12/15	2,047	2,059	2,047	2,058	+14	+0.68	185,564	-
[1476]	25/12/12	2,020	2,055	2,020	2,044	+10	+0.49	159,364	-
[1476]	25/12/11	2,040	2,044	2,013	2,034	-2	-0.10	131,210	-
[1476]	25/12/10	2,031	2,042	2,022	2,036	+12	+0.59	125,611	-
[1476]	25/12/09	2,021	2,028	2,008	2,024	+3	+0.15	355,335	-
[1476]	25/12/08	2,025	2,033	2,013	2,021	-9	-0.44	186,358	-
[1476]	25/12/05	2,035	2,039	2,028	2,030	-10	-0.49	65,976	-
[1476]	25/12/04	2,049	2,053	2,035	2,040	-15	-0.73	146,953	-
[1476]	25/12/03	2,058	2,058	2,044	2,055	-3	-0.15	376,179	-
[1476]	25/12/02	2,063	2,072	2,049	2,058	-6	-0.29	269,525	-
[1476]	25/12/01	2,095	2,095	2,064	2,064	-25	-1.20	129,813	-
[1476]	25/11/28	2,104	2,108	2,088	2,089	-15	-0.71	64,195	-
[1476]	25/11/27	2,100	2,112	2,095	2,104	+9	+0.43	127,492	-
[1476]	25/11/26	2,093	2,095	2,082	2,095	+8	+0.38	52,174	-
[1476]	25/11/25	2,075	2,088	2,064	2,087	+17	+0.82	209,793	-
[1476]	25/11/21	2,047	2,070	2,047	2,070	+15	+0.73	57,023	-
[1476]	25/11/20	2,050	2,065	2,048	2,055	+9	+0.44	311,875	-
[1476]	25/11/19	2,045	2,052	2,038	2,046	-1	-0.05	172,208	-
[1476]	25/11/18	2,073	2,080	2,047	2,047	-27	-1.30	166,741	-
[1476]	25/11/17	2,075	2,077	2,062	2,074	0	0.00	127,449	-
[1476]	25/11/14	2,065	2,080	2,065	2,074	+10	+0.48	168,081	-
[1476]	25/11/13	2,072	2,073	2,060	2,064	-9	-0.43	75,365	-
[1476]	25/11/12	2,078	2,083	2,071	2,073	-3	-0.14	101,332	-
[1476]	25/11/11	2,051	2,076	2,050	2,076	+30	+1.47	197,416	-
[1476]	25/11/10	2,050	2,062	2,046	2,046	0	0.00	184,967	-
[1476]	25/11/07	2,043	2,053	2,041	2,046	-3	-0.15	148,709	-
[1476]	25/11/06	2,053	2,053	2,037	2,049	-16	-0.77	166,349	-
[1476]	25/11/05	2,051	2,067	2,039	2,065	+10	+0.49	288,947	-
[1476]	25/11/04	2,048	2,058	2,043	2,055	+4	+0.20	197,580	-
[1476]	25/10/31	2,050	2,060	2,045	2,051	-3	-0.15	122,737	-
[1476]	25/10/30	2,030	2,054	2,025	2,054	+23	+1.13	138,742	-
[1476]	25/10/29	2,054	2,054	2,029	2,031	-24	-1.17	396,796	-
[1476]	25/10/28	2,059	2,060	2,044	2,055	-4	-0.19	429,742	-
[1476]	25/10/27	2,056	2,059	2,046	2,059	+10	+0.49	159,519	-
[1476]	25/10/24	2,059	2,059	2,042	2,049	-6	-0.29	382,295	-
[1476]	25/10/23	2,035	2,055	2,031	2,055	+19	+0.93	159,688	-
[1476]	25/10/22	2,026	2,043	2,024	2,036	+14	+0.69	358,362	-
[1476]	25/10/21	2,022	2,029	2,018	2,022	-3	-0.15	137,804	-
[1476]	25/10/20	2,020	2,027	2,010	2,025	+13	+0.65	97,544	-
[1476]	25/10/17	2,018	2,018	2,009	2,012	-5	-0.25	211,510	-
[1476]	25/10/16	2,000	2,017	2,000	2,017	+19	+0.95	58,768	-
[1476]	25/10/15	1,994	2,006	1,993	1,998	+11	+0.55	144,825	-
[1476]	25/10/14	1,989	1,998	1,975	1,987	-9	-0.45	246,867	-
[1476]	25/10/10	2,002	2,003	1,991	1,996	-3	-0.15	230,205	-
[1476]	25/10/09	1,998	2,002	1,989	1,999	+3	+0.15	140,851	-
[1476]	25/10/08	2,013	2,013	1,996	1,996	-9	-0.45	93,104	-
[1476]	25/10/07	2,019	2,019	2,002	2,005	-14	-0.69	218,255	-
[1476]	25/10/06	1,996	2,020	1,996	2,019	+40	+2.02	193,119	-
[1476]	25/10/03	1,985	1,988	1,975	1,979	-9	-0.45	170,399	-
[1476]	25/10/02	1,990	2,003	1,971	1,988	+8	+0.40	329,736	-
[1476]	25/10/01	2,000	2,000	1,970	1,980	-15	-0.75	367,915	-
[1476]	25/09/30	1,993	2,000	1,982	1,995	+10	+0.50	133,798	-
[1476]	25/09/29	2,019	2,020	1,984	1,985	-26	-1.29	982,755	-
[1476]	25/09/26	2,009	2,015	2,006	2,011	+6	+0.30	697,902	-
[1476]	25/09/25	2,001	2,009	1,997	2,005	+9	+0.45	265,123	-
[1476]	25/09/24	2,000	2,005	1,994	1,996	-3	-0.15	656,640	-
[1476]	25/09/22	2,005	2,012	1,998	1,999	+2	+0.10	216,506	-
[1476]	25/09/19	2,014	2,021	1,994	1,997	-15	-0.75	263,830	-
[1476]	25/09/18	2,023	2,023	2,007	2,012	0	0.00	243,193	-
[1476]	25/09/17	2,021	2,024	2,004	2,012	-8	-0.40	245,906	-
[1476]	25/09/16	2,010	2,020	2,000	2,020	+13	+0.65	320,777	-
[1476]	25/09/12	1,990	2,007	1,986	2,007	+27	+1.36	134,104	-
[1476]	25/09/11	1,983	1,990	1,975	1,980	+2	+0.10	92,775	-
[1476]	25/09/10	1,973	1,978	1,967	1,978	0	0.00	106,332	-
[1476]	25/09/09	1,970	1,979	1,966	1,978	+9	+0.46	165,381	-
[1476]	25/09/08	1,968	1,977	1,963	1,969	+11	+0.56	213,914	-
[1476]	25/09/05	1,966	1,973	1,950	1,958	-7	-0.36	254,935	-