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
[1488]	26/10/29	1,717	1,719	1,695	1,708	-7.0	-0.41	90,615	-
[1488]	26/10/28	1,741	1,741	1,715	1,715	-26.0	-1.49	85,799	-
[1488]	26/10/27	1,759	1,759	1,737	1,741	-20.0	-1.14	38,050	-
[1488]	26/10/26	1,738	1,761	1,721	1,761	+32.0	+1.85	104,384	-
[1488]	26/10/23	1,710	1,738	1,710	1,729	+17.0	+0.99	155,279	-
[1488]	26/10/22	1,712	1,712	1,698	1,712	+7.0	+0.41	178,735	-
[1488]	26/10/21	1,708	1,715	1,702	1,705	+6.0	+0.35	20,222	-
[1488]	26/10/20	1,717	1,717	1,697	1,699	-18.0	-1.05	193,013	-
[1488]	26/10/19	1,729	1,729	1,713	1,717	-3.0	-0.17	110,178	-
[1488]	26/10/16	1,730	1,735	1,719	1,720	-7.0	-0.41	32,050	-
[1488]	26/10/15	1,723	1,727	1,699	1,727	+1.0	+0.06	69,923	-
[1488]	26/10/14	1,714	1,726	1,705	1,726	+10.0	+0.58	118,120	-
[1488]	26/10/13	1,718	1,722	1,709	1,716	+5.0	+0.29	124,595	-
[1488]	26/10/09	1,703	1,718	1,702	1,711	+8.0	+0.47	137,966	-
[1488]	26/10/08	1,710	1,710	1,696	1,703	-11.0	-0.64	211,996	-
[1488]	26/10/07	1,724	1,724	1,712	1,714	-17.0	-0.98	353,717	-
[1488]	26/10/06	1,714	1,731	1,704	1,731	+16.0	+0.93	33,857	-
[1488]	26/10/05	1,731	1,732	1,710	1,715	-16.0	-0.92	113,701	-
[1488]	26/10/02	1,765	1,765	1,730	1,731	-27.0	-1.54	276,180	-
[1488]	26/10/01	1,760	1,765	1,755	1,758	-10.0	-0.57	245,994	-
[1488]	26/09/30	1,760	1,770	1,760	1,768	+1.0	+0.06	46,206	-
[1488]	26/09/29	1,780	1,782	1,760	1,767	-15.0	-0.84	67,970	-
[1488]	26/09/28	1,790	1,790	1,780	1,782	-8.0	-0.45	43,785	-
[1488]	26/09/25	1,801	1,801	1,783	1,790	-7.0	-0.39	24,414	-
[1488]	26/09/24	1,785	1,799	1,785	1,797	-3.0	-0.17	131,236	-
[1488]	26/09/18	1,815	1,815	1,793	1,800	-4.0	-0.22	55,703	-
[1488]	26/09/17	1,805	1,808	1,800	1,804	-4.0	-0.22	41,417	-
[1488]	26/09/16	1,806	1,810	1,799	1,808	+2.0	+0.11	21,613	-
[1488]	26/09/15	1,802	1,806	1,794	1,806	-2.0	-0.11	47,777	-
[1488]	26/09/14	1,795	1,812	1,795	1,808	+10.0	+0.56	56,356	-
[1488]	26/09/11	1,818	1,818	1,792	1,798	-23.0	-1.26	146,862	-
[1488]	26/09/10	1,808	1,821	1,803	1,821	+13.0	+0.72	16,660	-
[1488]	26/09/09	1,800	1,811	1,799	1,808	-10.0	-0.55	30,682	-
[1488]	26/09/08	1,815	1,818	1,800	1,818	-3.0	-0.16	53,240	-
[1488]	26/09/07	1,826	1,828	1,813	1,821	-9.0	-0.49	55,156	-
[1488]	26/09/04	1,834	1,835	1,826	1,830	0	+0.00	68,879	-
[1488]	26/09/03	1,839	1,845	1,830	1,830	-41.0	-2.19	69,576	-
[1488]	26/09/02	1,880	1,880	1,862	1,871	-2.0	-0.11	166,837	-
[1488]	26/09/01	1,870	1,878	1,866	1,873	-2.0	-0.11	111,662	-
[1488]	26/08/31	1,871	1,880	1,868	1,875	-2.0	-0.11	54,353	-
[1488]	26/08/28	1,894	1,894	1,873	1,877	-21.0	-1.11	64,793	-
[1488]	26/08/27	1,895	1,901	1,890	1,898	+5.0	+0.26	20,048	-
[1488]	26/08/26	1,887	1,896	1,887	1,893	+9.0	+0.48	25,355	-
[1488]	26/08/25	1,883	1,890	1,883	1,884	-4.0	-0.21	82,361	-
[1488]	26/08/24	1,881	1,888	1,871	1,888	+13.0	+0.69	143,457	-
[1488]	26/08/21	1,883	1,883	1,865	1,875	-11.0	-0.58	26,515	-
[1488]	26/08/20	1,873	1,886	1,871	1,886	+17.0	+0.91	17,697	-
[1488]	26/08/19	1,875	1,875	1,862	1,869	-6.0	-0.32	45,994	-
[1488]	26/08/18	1,893	1,893	1,861	1,875	-4.0	-0.21	47,680	-
[1488]	26/08/17	1,886	1,891	1,879	1,879	-1.0	-0.05	38,810	-
[1488]	26/08/14	1,885	1,890	1,869	1,880	+9.0	+0.48	268,402	-
[1488]	26/08/13	1,889	1,895	1,871	1,871	-19.0	-1.01	75,300	-
[1488]	26/08/12	1,874	1,890	1,871	1,890	+20.0	+1.07	275,544	-
[1488]	26/08/10	1,875	1,879	1,860	1,870	+1.0	+0.05	343,685	-
[1488]	26/08/07	1,883	1,895	1,869	1,869	-13.0	-0.69	90,360	-
[1488]	26/08/06	1,872	1,882	1,867	1,882	-8.0	-0.42	98,184	-
[1488]	26/08/05	1,884	1,890	1,865	1,890	+16.0	+0.85	155,607	-
[1488]	26/08/04	1,911	1,911	1,874	1,874	-20.0	-1.06	129,454	-
[1488]	26/08/03	1,949	1,949	1,891	1,894	-56.0	-2.87	319,316	-
[1488]	26/07/31	1,969	1,969	1,926	1,950	-19.0	-0.96	14,246	-
[1488]	26/07/30	1,976	1,976	1,940	1,969	-7.0	-0.35	108,271	-
[1488]	26/07/29	1,959	1,976	1,953	1,976	+30.0	+1.54	122,380	-
[1488]	26/07/28	1,952	1,965	1,942	1,946	-2.0	-0.10	399,283	-
[1488]	26/07/27	1,927	1,952	1,927	1,948	+22.0	+1.14	86,920	-
[1488]	26/07/24	1,915	1,927	1,909	1,926	+11.0	+0.57	49,110	-
[1488]	26/07/23	1,933	1,937	1,915	1,915	-11.0	-0.57	214,494	-
[1488]	26/07/22	1,938	1,938	1,923	1,926	-6.0	-0.31	143,725	-
[1488]	26/07/21	1,929	1,939	1,922	1,932	+18.0	+0.94	230,729	-
[1488]	26/07/17	1,891	1,921	1,891	1,914	+22	+1.16	116,674	-
[1488]	26/07/16	1,914	1,919	1,888	1,892	-8	-0.42	157,258	-
[1488]	26/07/15	1,912	1,921	1,900	1,900	+9	+0.48	103,932	-
[1488]	26/07/14	1,895	1,908	1,889	1,891	+1	+0.05	307,004	-
[1488]	26/07/13	1,896	1,896	1,886	1,890	-6	-0.32	50,003	-
[1488]	26/07/10	1,900	1,900	1,886	1,896	-1	-0.05	9,728	-
[1488]	26/07/09	1,902	1,902	1,888	1,897	+8	+0.42	25,694	-
[1488]	26/07/08	1,908	1,908	1,889	1,889	-11	-0.58	112,897	-
[1488]	26/07/07	1,909	1,917	1,900	1,900	-8	-0.42	52,831	-
[1488]	26/07/06	1,900	1,919	1,891	1,908	+21	+1.11	312,619	-
[1488]	26/07/03	1,872	1,900	1,872	1,887	+20	+1.07	133,822	-
[1488]	26/07/02	1,870	1,875	1,855	1,867	+12	+0.65	52,276	-
[1488]	26/07/01	1,889	1,889	1,849	1,855	-28	-1.49	112,949	-
[1488]	26/06/30	1,886	1,887	1,875	1,883	+4	+0.21	34,796	-
[1488]	26/06/29	1,883	1,886	1,873	1,879	+1	+0.05	125,655	-
[1488]	26/06/26	1,863	1,881	1,853	1,878	+22	+1.19	59,361	-
[1488]	26/06/25	1,848	1,864	1,835	1,856	+26	+1.42	172,814	-
[1488]	26/06/24	1,824	1,841	1,824	1,830	+15	+0.83	43,512	-
[1488]	26/06/23	1,822	1,834	1,815	1,815	-11	-0.60	217,256	-
[1488]	26/06/22	1,831	1,831	1,815	1,826	-4	-0.22	13,579	-
[1488]	26/06/19	1,833	1,833	1,819	1,830	-6	-0.33	19,462	-
[1488]	26/06/18	1,826	1,836	1,814	1,836	+12	+0.66	62,836	-
[1488]	26/06/17	1,837	1,839	1,821	1,824	-9	-0.49	44,113	-
[1488]	26/06/16	1,859	1,859	1,824	1,833	-30	-1.61	95,820	-
[1488]	26/06/15	1,873	1,874	1,853	1,863	+12	+0.65	122,879	-
[1488]	26/06/12	1,850	1,862	1,835	1,851	+5	+0.27	148,186	-
[1488]	26/06/11	1,833	1,851	1,829	1,846	+13	+0.71	48,028	-
[1488]	26/06/10	1,810	1,833	1,810	1,833	+17	+0.94	40,012	-
[1488]	26/06/09	1,820	1,820	1,803	1,816	+3	+0.17	26,172	-
[1488]	26/06/08	1,801	1,819	1,801	1,813	+12	+0.67	44,565	-
[1488]	26/06/05	1,808	1,822	1,801	1,801	-1	-0.06	96,590	-
[1488]	26/06/04	1,825	1,825	1,802	1,802	-25	-1.37	473,150	-
[1488]	26/06/03	1,819	1,840	1,819	1,827	-11	-0.60	172,867	-
[1488]	26/06/02	1,850	1,850	1,822	1,838	-12	-0.65	549,228	-
[1488]	26/06/01	1,892	1,892	1,850	1,850	-34	-1.80	51,552	-
[1488]	26/05/29	1,870	1,895	1,864	1,884	+18	+0.96	60,927	-
[1488]	26/05/28	1,874	1,874	1,857	1,866	-3	-0.16	36,063	-
[1488]	26/05/27	1,870	1,874	1,861	1,869	-1	-0.05	45,921	-
[1488]	26/05/26	1,859	1,870	1,856	1,870	+7	+0.38	75,609	-
[1488]	26/05/25	1,860	1,871	1,858	1,863	-11	-0.59	81,161	-
[1488]	26/05/22	1,888	1,888	1,862	1,874	-4.0	-0.21	43,870	-
[1488]	26/05/21	1,881	1,885	1,870	1,878	+8.0	+0.43	213,025	-
[1488]	26/05/20	1,890	1,899	1,866	1,870	-16.0	-0.85	121,843	-
[1488]	26/05/19	1,880	1,894	1,879	1,886	+6.0	+0.32	89,915	-
[1488]	26/05/18	1,910	1,910	1,868	1,880	-22.0	-1.16	139,783	-
[1488]	26/05/15	1,905	1,910	1,895	1,902	+7.0	+0.37	122,821	-
[1488]	26/05/14	1,898	1,904	1,892	1,895	-2.0	-0.11	168,682	-
[1488]	26/05/13	1,919	1,919	1,897	1,897	-28.0	-1.45	48,873	-
[1488]	26/05/12	1,922	1,927	1,908	1,925	+5.0	+0.26	147,438	-
[1488]	26/05/11	1,925	1,934	1,920	1,920	-10.0	-0.52	158,386	-
[1488]	26/05/08	1,943	1,943	1,923	1,930	-13.0	-0.67	209,040	-
[1488]	26/05/07	1,951	1,958	1,937	1,943	-4.0	-0.21	143,643	-
[1488]	26/05/01	1,952	1,953	1,937	1,947	+2.0	+0.10	194,147	-
[1488]	26/04/30	1,945	1,949	1,940	1,945	+2.0	+0.10	246,363	-
[1488]	26/04/28	1,966	1,966	1,943	1,943	-16.0	-0.82	218,012	-
[1488]	26/04/27	1,968	1,971	1,959	1,959	-5	-0.25	63,097	-
[1488]	26/04/24	1,963	1,970	1,960	1,964	+1	+0.05	175,491	-
[1488]	26/04/23	1,968	1,972	1,951	1,963	-6	-0.30	83,838	-
[1488]	26/04/22	1,977	1,977	1,960	1,969	-11	-0.56	179,080	-
[1488]	26/04/21	1,991	1,994	1,977	1,980	-11	-0.55	72,209	-
[1488]	26/04/20	1,990	2,000	1,988	1,991	+2	+0.10	130,494	-
[1488]	26/04/17	2,002	2,005	1,989	1,989	-11	-0.55	181,653	-
[1488]	26/04/16	2,000	2,002	1,989	2,000	+1	+0.05	135,520	-
[1488]	26/04/15	2,005	2,009	1,997	1,999	-1	-0.05	89,809	-
[1488]	26/04/14	1,993	2,000	1,989	2,000	+29	+1.47	272,454	-
[1488]	26/04/13	1,970	1,983	1,966	1,971	+1	+0.05	54,530	-
[1488]	26/04/10	1,997	1,997	1,969	1,970	-2	-0.10	176,421	-
[1488]	26/04/09	1,999	2,003	1,972	1,972	-22	-1.10	75,610	-
[1488]	26/04/08	1,991	1,995	1,973	1,994	+33	+1.68	79,485	-
[1488]	26/04/07	1,970	1,981	1,961	1,961	-2	-0.10	101,105	-
[1488]	26/04/06	1,957	1,970	1,954	1,963	+13	+0.67	52,531	-
[1488]	26/04/03	1,943	1,957	1,936	1,950	+14	+0.72	41,731	-
[1488]	26/04/02	1,965	1,976	1,933	1,936	-16	-0.82	155,736	-
[1488]	26/04/01	1,949	1,952	1,932	1,952	+37	+1.93	370,786	-
[1488]	26/03/31	1,926	1,928	1,911	1,915	-12	-0.62	284,811	-
[1488]	26/03/30	1,950	1,950	1,923	1,927	-38	-1.93	184,315	-
[1488]	26/03/27	1,967	1,978	1,962	1,965	-10	-0.51	217,606	-
[1488]	26/03/26	1,988	1,988	1,966	1,975	-13	-0.65	95,598	-
[1488]	26/03/25	1,988	1,996	1,984	1,988	+11	+0.56	82,593	-
[1488]	26/03/24	1,992	1,998	1,977	1,977	0	0.00	124,620	-
[1488]	26/03/23	1,992	2,000	1,965	1,977	-38	-1.89	327,442	-
[1488]	26/03/19	2,042	2,042	2,015	2,015	-27	-1.32	67,687	-
[1488]	26/03/18	2,044	2,047	2,037	2,042	+10	+0.49	165,911	-
[1488]	26/03/17	2,030	2,042	2,030	2,032	+6	+0.30	43,944	-
[1488]	26/03/16	2,013	2,033	2,004	2,026	+13	+0.65	87,943	-
[1488]	26/03/13	2,000	2,033	2,000	2,013	-2	-0.10	160,518	-
[1488]	26/03/12	2,028	2,028	2,015	2,015	-22	-1.08	39,809	-
[1488]	26/03/11	2,022	2,043	2,013	2,037	+21	+1.04	19,650	-
[1488]	26/03/10	2,015	2,026	2,011	2,016	+4	+0.20	444,086	-
[1488]	26/03/09	2,012	2,021	1,993	2,012	-10	-0.49	1,128,625	-
[1488]	26/03/06	2,037	2,039	2,022	2,022	-24	-1.17	52,729	-
[1488]	26/03/05	2,035	2,056	2,035	2,046	+35	+1.74	170,074	-
[1488]	26/03/04	2,037	2,037	2,008	2,011	-35	-1.71	525,776	-
[1488]	26/03/03	2,065	2,065	2,041	2,046	-62	-2.94	224,400	-
[1488]	26/03/02	2,099	2,108	2,081	2,108	+5	+0.24	65,297	-
[1488]	26/02/27	2,125	2,127	2,097	2,103	-19	-0.90	71,545	-
[1488]	26/02/26	2,115	2,129	2,111	2,122	+12	+0.57	113,832	-
[1488]	26/02/25	2,103	2,112	2,098	2,110	+2	+0.09	36,464	-
[1488]	26/02/24	2,087	2,108	2,082	2,108	+27	+1.30	77,447	-
[1488]	26/02/20	2,080	2,086	2,077	2,081	+3	+0.14	76,214	-
[1488]	26/02/19	2,090	2,090	2,068	2,078	-8	-0.38	19,567	-
[1488]	26/02/18	2,076	2,091	2,065	2,086	+22	+1.07	79,156	-
[1488]	26/02/17	2,079	2,079	2,060	2,064	-18	-0.86	92,302	-
[1488]	26/02/16	2,070	2,083	2,058	2,082	+20	+0.97	94,399	-
[1488]	26/02/13	2,072	2,085	2,057	2,062	-17	-0.82	184,016	-
[1488]	26/02/12	2,089	2,089	2,073	2,079	-10	-0.48	30,666	-
[1488]	26/02/10	2,088	2,090	2,079	2,089	+8	+0.38	75,248	-
[1488]	26/02/09	2,099	2,099	2,073	2,081	0	0.00	84,924	-
[1488]	26/02/06	2,091	2,091	2,072	2,081	-10	-0.48	170,760	-
[1488]	26/02/05	2,094	2,097	2,085	2,091	-1	-0.05	88,459	-
[1488]	26/02/04	2,077	2,092	2,065	2,092	+12	+0.58	81,684	-
[1488]	26/02/03	2,063	2,082	2,057	2,080	+26	+1.27	260,473	-
[1488]	26/02/02	2,070	2,076	2,054	2,054	-12	-0.58	295,173	-
[1488]	26/01/30	2,070	2,078	2,058	2,066	+1	+0.05	591,080	-
[1488]	26/01/29	2,051	2,065	2,032	2,065	+15	+0.73	590,760	-
[1488]	26/01/28	2,051	2,054	2,041	2,050	-5	-0.24	117,731	-
[1488]	26/01/27	2,060	2,060	2,041	2,055	-1	-0.05	103,584	-
[1488]	26/01/26	2,072	2,072	2,053	2,056	-16	-0.77	36,353	-
[1488]	26/01/23	2,084	2,088	2,071	2,072	-7	-0.34	63,137	-
[1488]	26/01/22	2,083	2,092	2,074	2,079	-6	-0.29	91,257	-
[1488]	26/01/21	2,108	2,109	2,070	2,085	-27	-1.28	281,517	-
[1488]	26/01/20	2,127	2,135	2,112	2,112	-12	-0.56	102,466	-
[1488]	26/01/19	2,147	2,154	2,123	2,124	-14	-0.65	188,612	-
[1488]	26/01/16	2,140	2,145	2,133	2,138	-18	-0.83	355,926	-
[1488]	26/01/15	2,122	2,156	2,116	2,156	+40	+1.89	130,343	-
[1488]	26/01/14	2,113	2,121	2,110	2,116	+4	+0.19	48,725	-
[1488]	26/01/13	2,119	2,119	2,098	2,112	-1	-0.05	145,479	-
[1488]	26/01/09	2,106	2,122	2,106	2,113	+3	+0.14	54,163	-
[1488]	26/01/08	2,107	2,115	2,101	2,110	+9	+0.43	89,299	-
[1488]	26/01/07	2,096	2,112	2,090	2,101	+4	+0.19	225,810	-
[1488]	26/01/06	2,090	2,100	2,087	2,097	+9	+0.43	115,427	-
[1488]	26/01/05	2,105	2,105	2,075	2,088	+3	+0.14	276,591	-
[1488]	25/12/30	2,097	2,105	2,085	2,085	-6	-0.29	55,899	-
[1488]	25/12/29	2,090	2,095	2,084	2,091	+5	+0.24	197,450	-
[1488]	25/12/26	2,095	2,097	2,075	2,086	0	0.00	110,398	-
[1488]	25/12/25	2,086	2,094	2,083	2,086	+10	+0.48	164,645	-
[1488]	25/12/24	2,077	2,084	2,072	2,076	+3	+0.14	110,106	-
[1488]	25/12/23	2,066	2,073	2,062	2,073	+5	+0.24	230,073	-
[1488]	25/12/22	2,079	2,088	2,060	2,068	-8	-0.39	248,406	-
[1488]	25/12/19	2,070	2,083	2,067	2,076	+6	+0.29	432,783	-
[1488]	25/12/18	2,055	2,075	2,055	2,070	+8	+0.39	340,031	-
[1488]	25/12/17	2,053	2,062	2,051	2,062	+9	+0.44	62,141	-
[1488]	25/12/16	2,055	2,065	2,052	2,053	-2	-0.10	234,800	-
[1488]	25/12/15	2,050	2,057	2,047	2,055	+7	+0.34	139,545	-
[1488]	25/12/12	2,035	2,053	2,022	2,048	+24	+1.19	123,951	-
[1488]	25/12/11	2,035	2,042	2,009	2,024	-12	-0.59	183,921	-
[1488]	25/12/10	2,028	2,039	2,020	2,036	+10	+0.49	118,647	-
[1488]	25/12/09	2,019	2,026	2,005	2,026	+7	+0.35	237,805	-
[1488]	25/12/08	2,025	2,030	2,009	2,019	-1	-0.05	504,200	-
[1488]	25/12/05	2,034	2,035	2,020	2,020	-16	-0.79	218,203	-
[1488]	25/12/04	2,045	2,049	2,031	2,036	-13	-0.63	239,665	-
[1488]	25/12/03	2,054	2,057	2,041	2,049	-24	-1.16	301,372	-
[1488]	25/12/02	2,077	2,082	2,063	2,073	-25	-1.19	245,282	-
[1488]	25/12/01	2,107	2,107	2,075	2,098	-6	-0.29	327,397	-
[1488]	25/11/28	2,125	2,125	2,100	2,104	-14	-0.66	109,874	-
[1488]	25/11/27	2,114	2,123	2,104	2,118	+13	+0.62	58,650	-
[1488]	25/11/26	2,100	2,105	2,091	2,105	+11	+0.53	69,020	-
[1488]	25/11/25	2,085	2,097	2,075	2,094	+14	+0.67	83,975	-
[1488]	25/11/21	2,054	2,080	2,054	2,080	+16	+0.78	62,350	-
[1488]	25/11/20	2,060	2,075	2,058	2,064	+14	+0.68	65,792	-
[1488]	25/11/19	2,049	2,061	2,049	2,050	-6	-0.29	217,902	-
[1488]	25/11/18	2,090	2,091	2,056	2,056	-33	-1.58	292,334	-
[1488]	25/11/17	2,082	2,089	2,072	2,089	+2	+0.10	52,831	-
[1488]	25/11/14	2,075	2,091	2,075	2,087	+10	+0.48	33,560	-
[1488]	25/11/13	2,079	2,081	2,071	2,077	-1	-0.05	155,318	-
[1488]	25/11/12	2,084	2,093	2,078	2,078	-6	-0.29	234,066	-
[1488]	25/11/11	2,067	2,084	2,060	2,084	+24	+1.17	119,647	-
[1488]	25/11/10	2,060	2,072	2,057	2,060	+7	+0.34	376,010	-
[1488]	25/11/07	2,059	2,063	2,052	2,053	-6	-0.29	78,683	-
[1488]	25/11/06	2,059	2,061	2,047	2,059	+4	+0.19	76,883	-
[1488]	25/11/05	2,044	2,055	2,026	2,055	+8	+0.39	180,820	-
[1488]	25/11/04	2,037	2,047	2,030	2,047	+8	+0.39	73,678	-
[1488]	25/10/31	2,034	2,046	2,031	2,039	0	0.00	108,377	-
[1488]	25/10/30	2,026	2,039	2,011	2,039	+18	+0.89	152,602	-
[1488]	25/10/29	2,033	2,036	2,017	2,021	-9	-0.44	502,441	-
[1488]	25/10/28	2,042	2,046	2,030	2,030	-16	-0.78	137,804	-
[1488]	25/10/27	2,039	2,046	2,033	2,046	+14	+0.69	119,266	-
[1488]	25/10/24	2,037	2,046	2,029	2,032	-1	-0.05	360,008	-
[1488]	25/10/23	2,022	2,041	2,018	2,033	+8	+0.40	112,056	-
[1488]	25/10/22	2,017	2,027	2,014	2,025	+15	+0.75	90,292	-
[1488]	25/10/21	2,012	2,015	2,005	2,010	-1	-0.05	71,005	-
[1488]	25/10/20	2,008	2,013	1,998	2,011	+9	+0.45	34,153	-
[1488]	25/10/17	1,998	2,005	1,995	2,002	0	0.00	91,125	-
[1488]	25/10/16	1,988	2,002	1,987	2,002	+11	+0.55	54,650	-
[1488]	25/10/15	1,989	1,992	1,981	1,991	+11	+0.56	36,451	-
[1488]	25/10/14	1,973	1,985	1,961	1,980	-3	-0.15	136,708	-
[1488]	25/10/10	1,985	1,989	1,978	1,983	-3	-0.15	20,201	-
[1488]	25/10/09	1,987	1,990	1,976	1,986	0	0.00	100,335	-
[1488]	25/10/08	1,997	1,998	1,986	1,986	-8	-0.40	54,302	-
[1488]	25/10/07	2,003	2,005	1,989	1,994	-14	-0.70	67,379	-
[1488]	25/10/06	1,982	2,008	1,981	2,008	+38	+1.93	144,439	-
[1488]	25/10/03	1,972	1,974	1,962	1,970	-4	-0.20	53,624	-
[1488]	25/10/02	1,982	1,990	1,960	1,974	0	0.00	307,364	-
[1488]	25/10/01	1,988	1,988	1,958	1,974	-14	-0.70	135,010	-
[1488]	25/09/30	1,980	1,988	1,970	1,988	+16	+0.81	238,440	-
[1488]	25/09/29	2,002	2,005	1,972	1,972	-30	-1.50	398,243	-
[1488]	25/09/26	2,000	2,004	1,995	2,002	+5	+0.25	115,055	-
[1488]	25/09/25	1,989	1,997	1,983	1,997	+12	+0.60	73,026	-
[1488]	25/09/24	1,989	1,991	1,981	1,985	-1	-0.05	56,433	-
[1488]	25/09/22	1,987	2,000	1,982	1,986	+1	+0.05	208,181	-
[1488]	25/09/19	1,998	2,009	1,980	1,985	-8	-0.40	254,626	-
[1488]	25/09/18	2,002	2,004	1,993	1,993	-5	-0.25	549,559	-
[1488]	25/09/17	2,004	2,012	1,991	1,998	-9	-0.45	201,282	-
[1488]	25/09/16	1,993	2,007	1,987	2,007	+13	+0.65	359,636	-
[1488]	25/09/12	1,973	1,994	1,960	1,994	+22	+1.12	713,850	-
[1488]	25/09/11	1,965	1,977	1,961	1,972	+11	+0.56	85,473	-
[1488]	25/09/10	1,962	1,965	1,954	1,961	-2	-0.10	229,502	-
[1488]	25/09/09	1,964	1,967	1,953	1,963	+7	+0.36	279,894	-
[1488]	25/09/08	1,955	1,965	1,952	1,956	+10	+0.51	548,646	-
[1488]	25/09/05	1,950	1,954	1,938	1,946	-7	-0.36	79,041	-