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
[1482]	26/10/29	1,491	1,497	1,490	1,495	+4.0	+0.27	18,808	-
[1482]	26/10/28	1,496	1,496	1,491	1,491	-7.0	-0.47	48,412	-
[1482]	26/10/27	1,494	1,499	1,494	1,498	+1.0	+0.07	33,863	-
[1482]	26/10/26	1,496	1,499	1,493	1,497	-1.0	-0.07	47,337	-
[1482]	26/10/23	1,497	1,499	1,495	1,498	+13.0	+0.88	37,301	-
[1482]	26/10/22	1,482	1,486	1,481	1,485	+4.0	+0.27	14,518	-
[1482]	26/10/21	1,480	1,481	1,479	1,481	-1.0	-0.07	71,278	-
[1482]	26/10/20	1,479	1,482	1,479	1,482	-5.0	-0.34	124,145	-
[1482]	26/10/19	1,487	1,488	1,486	1,487	+2.0	+0.13	43,190	-
[1482]	26/10/16	1,485	1,486	1,483	1,485	+2.0	+0.13	432,410	-
[1482]	26/10/15	1,478	1,484	1,477	1,483	+9.0	+0.61	257,507	-
[1482]	26/10/14	1,472	1,474	1,471	1,474	-1.0	-0.07	15,206	-
[1482]	26/10/13	1,469	1,475	1,469	1,475	+4.0	+0.27	25,628	-
[1482]	26/10/09	1,469	1,473	1,469	1,471	+9.0	+0.62	98,540	-
[1482]	26/10/08	1,469	1,469	1,461	1,462	-17.0	-1.15	53,927	-
[1482]	26/10/07	1,478	1,480	1,477	1,479	0	+0.00	12,606	-
[1482]	26/10/06	1,479	1,479	1,476	1,479	-3.0	-0.20	297,605	-
[1482]	26/10/05	1,481	1,484	1,481	1,482	-1.0	-0.07	43,507	-
[1482]	26/10/02	1,482	1,486	1,480	1,483	+5.0	+0.34	71,187	-
[1482]	26/10/01	1,480	1,481	1,477	1,478	-7.0	-0.47	109,053	-
[1482]	26/09/30	1,481	1,485	1,481	1,485	+1.0	+0.07	150,810	-
[1482]	26/09/29	1,483	1,485	1,480	1,484	-2.0	-0.13	123,337	-
[1482]	26/09/28	1,487	1,488	1,485	1,486	-4.0	-0.27	102,749	-
[1482]	26/09/25	1,488	1,490	1,485	1,490	-4.0	-0.27	112,971	-
[1482]	26/09/24	1,499	1,499	1,493	1,494	-19.0	-1.26	90,260	-
[1482]	26/09/18	1,510	1,513	1,510	1,513	+6.0	+0.40	246,208	-
[1482]	26/09/17	1,505	1,508	1,505	1,507	-2.0	-0.13	194,168	-
[1482]	26/09/16	1,506	1,509	1,506	1,509	+5.0	+0.33	79,991	-
[1482]	26/09/15	1,509	1,510	1,504	1,504	-8.0	-0.53	48,269	-
[1482]	26/09/14	1,514	1,514	1,509	1,512	-2.0	-0.13	38,301	-
[1482]	26/09/11	1,512	1,515	1,510	1,514	-10.0	-0.66	29,031	-
[1482]	26/09/10	1,525	1,526	1,523	1,524	-5.0	-0.33	25,032	-
[1482]	26/09/09	1,533	1,533	1,528	1,529	+1.0	+0.07	28,766	-
[1482]	26/09/08	1,533	1,533	1,528	1,528	-2.0	-0.13	14,066	-
[1482]	26/09/07	1,533	1,535	1,528	1,530	-4.0	-0.26	43,809	-
[1482]	26/09/04	1,531	1,534	1,531	1,534	+3.0	+0.20	24,554	-
[1482]	26/09/03	1,532	1,532	1,529	1,531	+5.0	+0.33	27,929	-
[1482]	26/09/02	1,529	1,530	1,526	1,526	-5.0	-0.33	51,413	-
[1482]	26/09/01	1,534	1,534	1,530	1,531	-6.0	-0.39	23,706	-
[1482]	26/08/31	1,535	1,538	1,535	1,537	-3.0	-0.19	69,326	-
[1482]	26/08/28	1,542	1,543	1,540	1,540	-3.0	-0.19	8,389	-
[1482]	26/08/27	1,543	1,545	1,543	1,543	0	+0.00	8,844	-
[1482]	26/08/26	1,545	1,547	1,543	1,543	+4.0	+0.26	47,177	-
[1482]	26/08/25	1,540	1,540	1,536	1,539	0	+0.00	47,260	-
[1482]	26/08/24	1,537	1,539	1,537	1,539	-1.0	-0.06	18,890	-
[1482]	26/08/21	1,539	1,540	1,538	1,540	-5.0	-0.32	124,683	-
[1482]	26/08/20	1,542	1,545	1,542	1,545	+3.0	+0.19	168,933	-
[1482]	26/08/19	1,538	1,542	1,537	1,542	+6.0	+0.39	24,008	-
[1482]	26/08/18	1,539	1,539	1,535	1,536	-4.0	-0.26	11,428	-
[1482]	26/08/17	1,540	1,542	1,540	1,540	-2.0	-0.13	7,795	-
[1482]	26/08/14	1,543	1,545	1,542	1,542	+1.0	+0.06	49,217	-
[1482]	26/08/13	1,539	1,542	1,539	1,541	+1.0	+0.06	24,022	-
[1482]	26/08/12	1,540	1,540	1,538	1,540	-2.0	-0.13	201,946	-
[1482]	26/08/10	1,541	1,543	1,539	1,542	+2.0	+0.13	11,117	-
[1482]	26/08/07	1,540	1,540	1,538	1,540	-4.0	-0.26	80,956	-
[1482]	26/08/06	1,545	1,547	1,544	1,544	-3.0	-0.19	4,322	-
[1482]	26/08/05	1,544	1,547	1,543	1,547	+9.0	+0.59	27,874	-
[1482]	26/08/04	1,537	1,540	1,536	1,538	-1.0	-0.06	611,058	-
[1482]	26/08/03	1,541	1,541	1,536	1,539	-3.0	-0.19	30,082	-
[1482]	26/07/31	1,538	1,543	1,537	1,542	+6.0	+0.39	34,128	-
[1482]	26/07/30	1,535	1,540	1,535	1,536	-8.0	-0.52	29,656	-
[1482]	26/07/29	1,543	1,544	1,542	1,544	+1.0	+0.06	42,601	-
[1482]	26/07/28	1,542	1,543	1,541	1,543	0	+0.00	52,089	-
[1482]	26/07/27	1,540	1,543	1,540	1,543	+7.0	+0.46	81,760	-
[1482]	26/07/24	1,535	1,536	1,533	1,536	-4.0	-0.26	76,422	-
[1482]	26/07/23	1,540	1,541	1,539	1,540	-3.0	-0.19	15,089	-
[1482]	26/07/22	1,542	1,544	1,542	1,543	-4.0	-0.26	16,250	-
[1482]	26/07/21	1,548	1,548	1,546	1,547	-6.0	-0.39	25,048	-
[1482]	26/07/17	1,550	1,553	1,549	1,553	+2	+0.13	27,078	-
[1482]	26/07/16	1,550	1,552	1,549	1,551	+5	+0.32	86,462	-
[1482]	26/07/15	1,548	1,548	1,545	1,546	+4	+0.26	111,129	-
[1482]	26/07/14	1,544	1,544	1,541	1,542	-5	-0.32	462,401	-
[1482]	26/07/13	1,550	1,550	1,546	1,547	-7	-0.45	198,773	-
[1482]	26/07/10	1,552	1,554	1,550	1,554	+2	+0.13	40,646	-
[1482]	26/07/09	1,552	1,552	1,547	1,552	-15	-0.96	129,904	-
[1482]	26/07/08	1,568	1,569	1,566	1,567	-7	-0.44	122,108	-
[1482]	26/07/07	1,577	1,577	1,572	1,574	0	0.00	107,385	-
[1482]	26/07/06	1,576	1,576	1,573	1,574	-3	-0.19	86,017	-
[1482]	26/07/03	1,573	1,580	1,573	1,577	+4	+0.25	6,899	-
[1482]	26/07/02	1,576	1,576	1,572	1,573	-3	-0.19	8,422	-
[1482]	26/07/01	1,576	1,577	1,574	1,576	-10	-0.63	221,536	-
[1482]	26/06/30	1,586	1,587	1,584	1,586	+1	+0.06	61,256	-
[1482]	26/06/29	1,584	1,586	1,583	1,585	+1	+0.06	117,436	-
[1482]	26/06/26	1,581	1,586	1,581	1,584	+4	+0.25	81,312	-
[1482]	26/06/25	1,580	1,581	1,579	1,580	+10	+0.64	52,928	-
[1482]	26/06/24	1,572	1,572	1,569	1,570	-1	-0.06	32,770	-
[1482]	26/06/23	1,569	1,572	1,569	1,571	0	0.00	12,102	-
[1482]	26/06/22	1,569	1,573	1,569	1,571	-1	-0.06	62,530	-
[1482]	26/06/19	1,573	1,576	1,571	1,572	-3	-0.19	95,433	-
[1482]	26/06/18	1,573	1,576	1,572	1,575	-2	-0.13	173,988	-
[1482]	26/06/17	1,577	1,579	1,577	1,577	+4	+0.25	122,558	-
[1482]	26/06/16	1,574	1,575	1,573	1,573	-4	-0.25	8,402	-
[1482]	26/06/15	1,578	1,580	1,577	1,577	+3	+0.19	165,603	-
[1482]	26/06/12	1,573	1,575	1,573	1,574	+10	+0.64	92,653	-
[1482]	26/06/11	1,562	1,567	1,562	1,564	-3	-0.19	74,033	-
[1482]	26/06/10	1,566	1,568	1,565	1,567	+3	+0.19	34,329	-
[1482]	26/06/09	1,563	1,566	1,561	1,564	+3	+0.19	14,328	-
[1482]	26/06/08	1,566	1,566	1,561	1,561	-13	-0.83	33,732	-
[1482]	26/06/05	1,572	1,575	1,572	1,574	+1	+0.06	16,447	-
[1482]	26/06/04	1,570	1,574	1,570	1,573	0	0.00	29,640	-
[1482]	26/06/03	1,575	1,575	1,571	1,573	-4	-0.25	50,982	-
[1482]	26/06/02	1,575	1,578	1,574	1,577	+2	+0.13	38,643	-
[1482]	26/06/01	1,574	1,575	1,573	1,575	-1	-0.06	18,937	-
[1482]	26/05/29	1,573	1,578	1,573	1,576	+8	+0.51	20,674	-
[1482]	26/05/28	1,573	1,573	1,567	1,568	-5	-0.32	25,348	-
[1482]	26/05/27	1,575	1,575	1,560	1,573	+2	+0.13	87,064	-
[1482]	26/05/26	1,573	1,573	1,569	1,571	-3	-0.19	24,500	-
[1482]	26/05/25	1,567	1,574	1,567	1,574	+11	+0.70	48,477	-
[1482]	26/05/22	1,562	1,565	1,562	1,563	+1.0	+0.06	16,028	-
[1482]	26/05/21	1,561	1,563	1,560	1,562	+6.0	+0.39	271,340	-
[1482]	26/05/20	1,555	1,556	1,551	1,556	-4.0	-0.26	48,413	-
[1482]	26/05/19	1,561	1,562	1,558	1,560	+1.0	+0.06	19,367	-
[1482]	26/05/18	1,560	1,561	1,557	1,559	-7.0	-0.45	46,379	-
[1482]	26/05/15	1,572	1,572	1,566	1,566	-8.0	-0.51	57,325	-
[1482]	26/05/14	1,575	1,576	1,574	1,574	-1.0	-0.06	35,523	-
[1482]	26/05/13	1,574	1,576	1,574	1,575	-3.0	-0.19	90,496	-
[1482]	26/05/12	1,579	1,581	1,578	1,578	-3.0	-0.19	104,120	-
[1482]	26/05/11	1,580	1,583	1,580	1,581	-1.0	-0.06	87,023	-
[1482]	26/05/08	1,583	1,584	1,582	1,582	-4.0	-0.25	41,347	-
[1482]	26/05/07	1,586	1,588	1,585	1,586	+5.0	+0.32	359,148	-
[1482]	26/05/01	1,582	1,583	1,581	1,581	+4.0	+0.25	69,441	-
[1482]	26/04/30	1,579	1,582	1,577	1,577	-11.0	-0.69	159,947	-
[1482]	26/04/28	1,590	1,590	1,587	1,588	-1.0	-0.06	27,091	-
[1482]	26/04/27	1,588	1,592	1,588	1,589	+1	+0.06	25,000	-
[1482]	26/04/24	1,590	1,590	1,588	1,588	-3	-0.19	16,640	-
[1482]	26/04/23	1,591	1,592	1,588	1,591	-2	-0.13	22,732	-
[1482]	26/04/22	1,594	1,595	1,592	1,593	-4	-0.25	565,689	-
[1482]	26/04/21	1,597	1,599	1,596	1,597	0	0.00	46,608	-
[1482]	26/04/20	1,594	1,597	1,594	1,597	+7	+0.44	54,016	-
[1482]	26/04/17	1,590	1,592	1,590	1,590	-4	-0.25	217,459	-
[1482]	26/04/16	1,595	1,596	1,594	1,594	-3	-0.19	59,146	-
[1482]	26/04/15	1,597	1,598	1,596	1,597	+3	+0.19	26,705	-
[1482]	26/04/14	1,593	1,594	1,591	1,594	+8	+0.50	49,029	-
[1482]	26/04/13	1,586	1,588	1,584	1,586	-8	-0.50	35,584	-
[1482]	26/04/10	1,595	1,595	1,592	1,594	-1	-0.06	28,200	-
[1482]	26/04/09	1,596	1,596	1,592	1,595	-21	-1.30	45,378	-
[1482]	26/04/08	1,613	1,616	1,611	1,616	+13	+0.81	38,042	-
[1482]	26/04/07	1,603	1,605	1,602	1,603	0	0.00	29,643	-
[1482]	26/04/06	1,605	1,605	1,601	1,603	-4	-0.25	58,694	-
[1482]	26/04/03	1,605	1,609	1,605	1,607	+7	+0.44	40,153	-
[1482]	26/04/02	1,607	1,608	1,599	1,600	-11	-0.68	60,301	-
[1482]	26/04/01	1,607	1,612	1,607	1,611	+5	+0.31	55,402	-
[1482]	26/03/31	1,601	1,606	1,600	1,606	+7	+0.44	216,202	-
[1482]	26/03/30	1,594	1,599	1,594	1,599	+6	+0.38	198,924	-
[1482]	26/03/27	1,595	1,596	1,593	1,593	-6	-0.38	84,783	-
[1482]	26/03/26	1,604	1,604	1,599	1,599	-3	-0.19	500,996	-
[1482]	26/03/25	1,603	1,604	1,601	1,602	+2	+0.13	18,069	-
[1482]	26/03/24	1,605	1,605	1,598	1,600	+6	+0.38	10,109	-
[1482]	26/03/23	1,599	1,599	1,594	1,594	-18	-1.12	167,850	-
[1482]	26/03/19	1,613	1,614	1,610	1,612	-10	-0.62	68,857	-
[1482]	26/03/18	1,620	1,624	1,619	1,622	+5	+0.31	262,864	-
[1482]	26/03/17	1,617	1,620	1,616	1,617	+2	+0.12	28,477	-
[1482]	26/03/16	1,614	1,616	1,613	1,615	+2	+0.12	30,632	-
[1482]	26/03/13	1,614	1,620	1,613	1,613	-5	-0.31	131,880	-
[1482]	26/03/12	1,616	1,619	1,615	1,618	-11	-0.68	241,289	-
[1482]	26/03/11	1,625	1,629	1,625	1,629	-1	-0.06	118,683	-
[1482]	26/03/10	1,631	1,632	1,628	1,630	+7	+0.43	180,613	-
[1482]	26/03/09	1,623	1,624	1,619	1,623	-4	-0.25	84,133	-
[1482]	26/03/06	1,629	1,630	1,627	1,627	-4	-0.25	42,277	-
[1482]	26/03/05	1,634	1,634	1,629	1,631	-5	-0.31	35,453	-
[1482]	26/03/04	1,636	1,640	1,635	1,636	-1	-0.06	23,477	-
[1482]	26/03/03	1,640	1,642	1,637	1,637	-12	-0.73	98,779	-
[1482]	26/03/02	1,654	1,654	1,647	1,649	+3	+0.18	90,922	-
[1482]	26/02/27	1,644	1,646	1,643	1,646	+6	+0.37	66,699	-
[1482]	26/02/26	1,638	1,640	1,638	1,640	+1	+0.06	12,712	-
[1482]	26/02/25	1,642	1,642	1,638	1,639	0	0.00	53,378	-
[1482]	26/02/24	1,639	1,641	1,639	1,639	+3	+0.18	68,502	-
[1482]	26/02/20	1,634	1,637	1,634	1,636	+4	+0.25	82,414	-
[1482]	26/02/19	1,635	1,635	1,632	1,632	-4	-0.24	76,806	-
[1482]	26/02/18	1,638	1,639	1,635	1,636	-2	-0.12	24,548	-
[1482]	26/02/17	1,637	1,643	1,637	1,638	+2	+0.12	19,195	-
[1482]	26/02/16	1,636	1,639	1,636	1,636	+6	+0.37	131,821	-
[1482]	26/02/13	1,631	1,633	1,630	1,630	+7	+0.43	168,842	-
[1482]	26/02/12	1,621	1,624	1,621	1,623	+3	+0.19	339,550	-
[1482]	26/02/10	1,619	1,622	1,619	1,620	+6	+0.37	403,644	-
[1482]	26/02/09	1,617	1,619	1,614	1,614	-6	-0.37	279,382	-
[1482]	26/02/06	1,618	1,625	1,618	1,620	+9	+0.56	169,529	-
[1482]	26/02/05	1,611	1,613	1,610	1,611	0	0.00	42,750	-
[1482]	26/02/04	1,611	1,613	1,610	1,611	+1	+0.06	69,586	-
[1482]	26/02/03	1,612	1,612	1,609	1,610	-6	-0.37	47,816	-
[1482]	26/02/02	1,614	1,618	1,612	1,616	+5	+0.31	51,277	-
[1482]	26/01/30	1,616	1,616	1,611	1,611	+1	+0.06	53,742	-
[1482]	26/01/29	1,611	1,616	1,610	1,610	-4	-0.25	29,640	-
[1482]	26/01/28	1,612	1,616	1,612	1,614	0	0.00	65,965	-
[1482]	26/01/27	1,615	1,616	1,614	1,614	-3	-0.19	57,261	-
[1482]	26/01/26	1,614	1,617	1,614	1,617	+5	+0.31	59,394	-
[1482]	26/01/23	1,612	1,614	1,612	1,612	0	0.00	18,805	-
[1482]	26/01/22	1,612	1,615	1,612	1,612	+3	+0.19	77,393	-
[1482]	26/01/21	1,608	1,611	1,608	1,609	-3	-0.19	70,743	-
[1482]	26/01/20	1,613	1,614	1,610	1,612	-3	-0.19	33,405	-
[1482]	26/01/19	1,616	1,617	1,614	1,615	-6	-0.37	58,484	-
[1482]	26/01/16	1,622	1,623	1,621	1,621	-5	-0.31	51,473	-
[1482]	26/01/15	1,625	1,627	1,624	1,626	+6	+0.37	64,286	-
[1482]	26/01/14	1,620	1,622	1,620	1,620	+2	+0.12	258,336	-
[1482]	26/01/13	1,620	1,622	1,618	1,618	-3	-0.19	92,120	-
[1482]	26/01/09	1,624	1,624	1,621	1,621	-7	-0.43	51,492	-
[1482]	26/01/08	1,626	1,628	1,624	1,628	-11	-0.67	73,187	-
[1482]	26/01/07	1,639	1,640	1,638	1,639	+3	+0.18	335,770	-
[1482]	26/01/06	1,639	1,640	1,636	1,636	-2	-0.12	219,592	-
[1482]	26/01/05	1,638	1,639	1,636	1,638	-8	-0.49	63,212	-
[1482]	25/12/30	1,643	1,646	1,643	1,646	+5	+0.30	211,739	-
[1482]	25/12/29	1,640	1,644	1,640	1,641	+3	+0.18	47,093	-
[1482]	25/12/26	1,639	1,641	1,638	1,638	0	0.00	351,397	-
[1482]	25/12/25	1,636	1,640	1,635	1,638	0	0.00	85,651	-
[1482]	25/12/24	1,638	1,640	1,637	1,638	-2	-0.12	303,796	-
[1482]	25/12/23	1,640	1,640	1,637	1,640	+2	+0.12	61,702	-
[1482]	25/12/22	1,640	1,641	1,638	1,638	-5	-0.30	48,004	-
[1482]	25/12/19	1,645	1,645	1,641	1,643	+2	+0.12	31,290	-
[1482]	25/12/18	1,641	1,643	1,641	1,641	+1	+0.06	85,867	-
[1482]	25/12/17	1,640	1,642	1,638	1,640	0	0.00	68,846	-
[1482]	25/12/16	1,639	1,640	1,638	1,640	+2	+0.12	51,103	-
[1482]	25/12/15	1,637	1,638	1,636	1,638	-1	-0.06	95,208	-
[1482]	25/12/12	1,641	1,642	1,639	1,639	-5	-0.30	28,230	-
[1482]	25/12/11	1,640	1,644	1,640	1,644	+9	+0.55	72,430	-
[1482]	25/12/10	1,637	1,638	1,634	1,635	-3	-0.18	287,919	-
[1482]	25/12/09	1,639	1,640	1,637	1,638	-3	-0.18	94,207	-
[1482]	25/12/08	1,643	1,644	1,641	1,641	-5	-0.30	106,650	-
[1482]	25/12/05	1,648	1,648	1,646	1,646	-2	-0.12	12,736	-
[1482]	25/12/04	1,650	1,651	1,648	1,648	-2	-0.12	44,269	-
[1482]	25/12/03	1,649	1,650	1,647	1,650	+2	+0.12	10,402	-
[1482]	25/12/02	1,649	1,649	1,647	1,648	-6	-0.36	38,964	-
[1482]	25/12/01	1,656	1,656	1,653	1,654	-6	-0.36	50,976	-
[1482]	25/11/28	1,659	1,661	1,651	1,660	+3	+0.18	121,968	-
[1482]	25/11/27	1,660	1,660	1,657	1,657	-1	-0.06	51,282	-
[1482]	25/11/26	1,658	1,659	1,656	1,658	+5	+0.30	67,088	-
[1482]	25/11/25	1,652	1,656	1,652	1,653	+5	+0.30	391,190	-
[1482]	25/11/21	1,649	1,649	1,646	1,648	+9	+0.55	22,304	-
[1482]	25/11/20	1,643	1,643	1,639	1,639	-4	-0.24	75,536	-
[1482]	25/11/19	1,645	1,646	1,643	1,643	-1	-0.06	26,511	-
[1482]	25/11/18	1,641	1,646	1,641	1,644	+4	+0.24	26,333	-
[1482]	25/11/17	1,641	1,642	1,640	1,640	-5	-0.30	81,318	-
[1482]	25/11/14	1,644	1,645	1,643	1,645	-1	-0.06	32,561	-
[1482]	25/11/13	1,649	1,649	1,646	1,646	-1	-0.06	15,665	-
[1482]	25/11/12	1,649	1,649	1,645	1,647	+4	+0.24	14,201	-
[1482]	25/11/11	1,642	1,644	1,642	1,643	+1	+0.06	14,206	-
[1482]	25/11/10	1,642	1,643	1,640	1,642	-3	-0.18	37,827	-
[1482]	25/11/07	1,648	1,648	1,643	1,645	+4	+0.24	23,642	-
[1482]	25/11/06	1,639	1,641	1,638	1,641	-9	-0.55	103,860	-
[1482]	25/11/05	1,646	1,650	1,645	1,650	+5	+0.30	107,562	-
[1482]	25/11/04	1,643	1,646	1,641	1,645	+3	+0.18	471,857	-
[1482]	25/10/31	1,644	1,645	1,642	1,642	-6	-0.36	104,498	-
[1482]	25/10/30	1,650	1,650	1,645	1,648	-9	-0.54	423,604	-
[1482]	25/10/29	1,658	1,659	1,657	1,657	0	0.00	106,792	-
[1482]	25/10/28	1,656	1,659	1,656	1,657	+6	+0.36	71,214	-
[1482]	25/10/27	1,653	1,655	1,651	1,651	-3	-0.18	59,839	-
[1482]	25/10/24	1,656	1,657	1,654	1,654	-5	-0.30	38,140	-
[1482]	25/10/23	1,662	1,662	1,659	1,659	0	0.00	56,093	-
[1482]	25/10/22	1,660	1,661	1,659	1,659	+2	+0.12	84,786	-
[1482]	25/10/21	1,657	1,659	1,657	1,657	+5	+0.30	45,714	-
[1482]	25/10/20	1,655	1,656	1,652	1,652	-9	-0.54	36,691	-
[1482]	25/10/17	1,662	1,664	1,660	1,661	+9	+0.54	62,353	-
[1482]	25/10/16	1,652	1,655	1,652	1,652	-2	-0.12	107,915	-
[1482]	25/10/15	1,653	1,656	1,652	1,654	+1	+0.06	111,453	-
[1482]	25/10/14	1,650	1,655	1,648	1,653	+12	+0.73	114,681	-
[1482]	25/10/10	1,642	1,643	1,640	1,641	0	0.00	138,405	-
[1482]	25/10/09	1,644	1,645	1,640	1,641	-18	-1.08	56,884	-
[1482]	25/10/08	1,659	1,659	1,657	1,659	+3	+0.18	60,174	-
[1482]	25/10/07	1,655	1,656	1,654	1,656	+1	+0.06	22,629	-
[1482]	25/10/06	1,657	1,657	1,654	1,655	-5	-0.30	22,555	-
[1482]	25/10/03	1,662	1,663	1,660	1,660	-1	-0.06	32,309	-
[1482]	25/10/02	1,663	1,663	1,660	1,661	+7	+0.42	134,626	-
[1482]	25/10/01	1,656	1,656	1,654	1,654	-4	-0.24	18,393	-
[1482]	25/09/30	1,657	1,658	1,655	1,658	+3	+0.18	55,781	-
[1482]	25/09/29	1,654	1,655	1,653	1,655	+1	+0.06	37,497	-
[1482]	25/09/26	1,655	1,655	1,651	1,654	-3	-0.18	83,849	-
[1482]	25/09/25	1,658	1,659	1,657	1,657	-6	-0.36	43,260	-
[1482]	25/09/24	1,662	1,663	1,660	1,663	+3	+0.18	173,539	-
[1482]	25/09/22	1,658	1,660	1,657	1,660	+2	+0.12	59,062	-
[1482]	25/09/19	1,663	1,663	1,658	1,658	-9	-0.54	52,908	-
[1482]	25/09/18	1,666	1,667	1,664	1,667	-5	-0.30	65,338	-
[1482]	25/09/17	1,672	1,672	1,670	1,672	+1	+0.06	100,597	-
[1482]	25/09/16	1,670	1,672	1,669	1,671	+3	+0.18	59,911	-
[1482]	25/09/12	1,670	1,672	1,668	1,668	0	0.00	134,768	-
[1482]	25/09/11	1,670	1,670	1,667	1,668	+3	+0.18	16,987	-
[1482]	25/09/10	1,665	1,666	1,663	1,665	-3	-0.18	51,031	-
[1482]	25/09/09	1,669	1,670	1,667	1,668	+4	+0.24	199,275	-
[1482]	25/09/08	1,666	1,666	1,662	1,664	+9	+0.54	130,230	-
[1482]	25/09/05	1,657	1,659	1,655	1,655	+4	+0.24	54,183	-