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
[1496]	26/10/29	1,580	1,586	1,580	1,583	+3.0	+0.19	3,189	-
[1496]	26/10/28	1,583	1,585	1,580	1,580	0	+0.00	3,264	-
[1496]	26/10/27	1,583	1,583	1,580	1,580	-2.0	-0.13	2,799	-
[1496]	26/10/26	1,575	1,583	1,575	1,582	+1.0	+0.06	6,627	-
[1496]	26/10/23	1,580	1,587	1,580	1,581	+9.0	+0.57	22,112	-
[1496]	26/10/22	1,566	1,572	1,566	1,572	+6.0	+0.38	14,471	-
[1496]	26/10/21	1,571	1,571	1,566	1,566	-1.0	-0.06	3,100	-
[1496]	26/10/20	1,566	1,567	1,564	1,567	-10.0	-0.63	13,755	-
[1496]	26/10/19	1,571	1,578	1,571	1,577	+3.0	+0.19	12,336	-
[1496]	26/10/16	1,574	1,577	1,570	1,574	+6.0	+0.38	9,631	-
[1496]	26/10/15	1,562	1,572	1,562	1,568	+10.0	+0.64	27,269	-
[1496]	26/10/14	1,566	1,566	1,556	1,558	-8.0	-0.51	43,035	-
[1496]	26/10/13	1,555	1,566	1,555	1,566	+6.0	+0.38	30,794	-
[1496]	26/10/09	1,556	1,561	1,556	1,560	+7.0	+0.45	13,540	-
[1496]	26/10/08	1,559	1,559	1,550	1,553	-19.0	-1.21	9,163	-
[1496]	26/10/07	1,573	1,576	1,572	1,572	-1.0	-0.06	10,058	-
[1496]	26/10/06	1,576	1,576	1,569	1,573	-2.0	-0.13	8,158	-
[1496]	26/10/05	1,578	1,581	1,575	1,575	-1.0	-0.06	17,942	-
[1496]	26/10/02	1,569	1,576	1,569	1,576	+3.0	+0.19	4,037	-
[1496]	26/10/01	1,571	1,578	1,569	1,573	-6.0	-0.38	5,640	-
[1496]	26/09/30	1,575	1,579	1,575	1,579	+3.0	+0.19	7,441	-
[1496]	26/09/29	1,580	1,580	1,574	1,576	-7.0	-0.44	20,135	-
[1496]	26/09/28	1,590	1,590	1,581	1,583	-12.0	-0.75	14,149	-
[1496]	26/09/25	1,600	1,600	1,589	1,595	-4.0	-0.25	12,436	-
[1496]	26/09/24	1,609	1,609	1,599	1,599	-21.0	-1.30	8,479	-
[1496]	26/09/18	1,618	1,620	1,617	1,620	+2.0	+0.12	19,044	-
[1496]	26/09/17	1,606	1,627	1,606	1,618	+8.0	+0.50	122,244	-
[1496]	26/09/16	1,605	1,610	1,605	1,610	+4.0	+0.25	14,751	-
[1496]	26/09/15	1,607	1,608	1,600	1,606	-1.0	-0.06	31,541	-
[1496]	26/09/14	1,610	1,610	1,605	1,607	-4.0	-0.25	6,007	-
[1496]	26/09/11	1,613	1,613	1,606	1,611	-13.0	-0.80	3,936	-
[1496]	26/09/10	1,620	1,624	1,620	1,624	-2.0	-0.12	22,654	-
[1496]	26/09/09	1,625	1,626	1,623	1,626	+3.0	+0.18	31,172	-
[1496]	26/09/08	1,629	1,629	1,623	1,623	-5.0	-0.31	4,715	-
[1496]	26/09/07	1,624	1,630	1,624	1,628	+1.0	+0.06	7,856	-
[1496]	26/09/04	1,623	1,629	1,623	1,627	+1.0	+0.06	6,163	-
[1496]	26/09/03	1,619	1,626	1,619	1,626	+5.0	+0.31	9,837	-
[1496]	26/09/02	1,616	1,622	1,616	1,621	-7.0	-0.43	23,077	-
[1496]	26/09/01	1,630	1,630	1,626	1,628	-7.0	-0.43	5,322	-
[1496]	26/08/31	1,633	1,636	1,633	1,635	-2.0	-0.12	34,976	-
[1496]	26/08/28	1,641	1,641	1,637	1,637	-5.0	-0.30	1,718	-
[1496]	26/08/27	1,637	1,642	1,637	1,642	+3.0	+0.18	5,794	-
[1496]	26/08/26	1,637	1,641	1,637	1,639	+6.0	+0.37	16,996	-
[1496]	26/08/25	1,633	1,633	1,630	1,633	+4.0	+0.25	1,048	-
[1496]	26/08/24	1,629	1,630	1,628	1,629	0	+0.00	6,293	-
[1496]	26/08/21	1,633	1,633	1,627	1,629	-6.0	-0.37	24,320	-
[1496]	26/08/20	1,633	1,638	1,633	1,635	+7.0	+0.43	56,655	-
[1496]	26/08/19	1,627	1,628	1,625	1,628	+7.0	+0.43	62,257	-
[1496]	26/08/18	1,625	1,629	1,620	1,621	-11.0	-0.67	57,723	-
[1496]	26/08/17	1,631	1,633	1,631	1,632	-4.0	-0.24	79,845	-
[1496]	26/08/14	1,637	1,640	1,636	1,636	0	+0.00	74,840	-
[1496]	26/08/13	1,636	1,636	1,632	1,636	+2.0	+0.12	24,878	-
[1496]	26/08/12	1,638	1,638	1,629	1,634	-6.0	-0.37	14,369	-
[1496]	26/08/10	1,636	1,640	1,635	1,640	+3.0	+0.18	4,513	-
[1496]	26/08/07	1,644	1,644	1,633	1,637	-3.0	-0.18	5,129	-
[1496]	26/08/06	1,645	1,645	1,640	1,640	-4.0	-0.24	10,419	-
[1496]	26/08/05	1,638	1,646	1,638	1,644	+12.0	+0.74	40,179	-
[1496]	26/08/04	1,627	1,634	1,627	1,632	+1.0	+0.06	23,002	-
[1496]	26/08/03	1,622	1,634	1,622	1,631	-4.0	-0.24	18,058	-
[1496]	26/07/31	1,623	1,635	1,623	1,635	+12.0	+0.74	10,520	-
[1496]	26/07/30	1,630	1,630	1,621	1,623	-12.0	-0.73	16,077	-
[1496]	26/07/29	1,633	1,636	1,632	1,635	0	+0.00	40,855	-
[1496]	26/07/28	1,630	1,635	1,630	1,635	-2.0	-0.12	18,539	-
[1496]	26/07/27	1,641	1,641	1,633	1,637	+7.0	+0.43	14,394	-
[1496]	26/07/24	1,630	1,631	1,628	1,630	-7.0	-0.43	12,201	-
[1496]	26/07/23	1,637	1,638	1,636	1,637	-2.0	-0.12	2,579	-
[1496]	26/07/22	1,640	1,641	1,638	1,639	-6.0	-0.36	8,841	-
[1496]	26/07/21	1,650	1,650	1,643	1,645	-4.0	-0.24	10,953	-
[1496]	26/07/17	1,655	1,655	1,647	1,649	0	0.00	2,920	-
[1496]	26/07/16	1,648	1,654	1,648	1,649	+6	+0.37	15,487	-
[1496]	26/07/15	1,650	1,650	1,643	1,643	0	0.00	18,305	-
[1496]	26/07/14	1,648	1,648	1,641	1,643	-5	-0.30	26,342	-
[1496]	26/07/13	1,657	1,657	1,645	1,648	-7	-0.42	17,187	-
[1496]	26/07/10	1,652	1,658	1,651	1,655	0	0.00	17,521	-
[1496]	26/07/09	1,656	1,657	1,651	1,655	-20	-1.19	36,579	-
[1496]	26/07/08	1,682	1,682	1,670	1,675	-7	-0.42	21,474	-
[1496]	26/07/07	1,687	1,687	1,680	1,682	-4	-0.24	21,669	-
[1496]	26/07/06	1,685	1,688	1,685	1,686	-1	-0.06	19,459	-
[1496]	26/07/03	1,693	1,693	1,684	1,687	0	0.00	35,074	-
[1496]	26/07/02	1,687	1,687	1,681	1,687	0	0.00	9,521	-
[1496]	26/07/01	1,690	1,691	1,683	1,687	-11	-0.65	14,236	-
[1496]	26/06/30	1,694	1,698	1,694	1,698	+1	+0.06	20,576	-
[1496]	26/06/29	1,696	1,698	1,693	1,697	0	0.00	11,096	-
[1496]	26/06/26	1,691	1,697	1,691	1,697	+3	+0.18	5,284	-
[1496]	26/06/25	1,687	1,698	1,686	1,694	+7	+0.41	16,354	-
[1496]	26/06/24	1,686	1,687	1,681	1,687	+3	+0.18	51,940	-
[1496]	26/06/23	1,682	1,686	1,682	1,684	-2	-0.12	8,369	-
[1496]	26/06/22	1,681	1,688	1,680	1,686	0	0.00	10,699	-
[1496]	26/06/19	1,691	1,691	1,686	1,686	-5	-0.30	7,233	-
[1496]	26/06/18	1,687	1,691	1,687	1,691	0	0.00	74,505	-
[1496]	26/06/17	1,688	1,692	1,688	1,691	+3	+0.18	7,481	-
[1496]	26/06/16	1,697	1,697	1,687	1,688	-8	-0.47	3,543	-
[1496]	26/06/15	1,696	1,698	1,695	1,696	+9	+0.53	18,866	-
[1496]	26/06/12	1,685	1,690	1,685	1,687	+9	+0.54	17,185	-
[1496]	26/06/11	1,677	1,678	1,672	1,678	-3	-0.18	3,794	-
[1496]	26/06/10	1,671	1,681	1,671	1,681	+3	+0.18	69,538	-
[1496]	26/06/09	1,670	1,678	1,670	1,678	+2	+0.12	1,075	-
[1496]	26/06/08	1,678	1,678	1,673	1,676	-13	-0.77	38,716	-
[1496]	26/06/05	1,697	1,697	1,686	1,689	+5	+0.30	22,081	-
[1496]	26/06/04	1,690	1,690	1,683	1,684	-4	-0.24	4,196	-
[1496]	26/06/03	1,687	1,691	1,687	1,688	-4	-0.24	19,982	-
[1496]	26/06/02	1,685	1,693	1,685	1,692	+1	+0.06	20,861	-
[1496]	26/06/01	1,685	1,691	1,685	1,691	-2	-0.12	12,079	-
[1496]	26/05/29	1,693	1,693	1,689	1,693	+10	+0.59	4,480	-
[1496]	26/05/28	1,682	1,683	1,679	1,683	-2	-0.12	7,350	-
[1496]	26/05/27	1,678	1,687	1,676	1,685	+2	+0.12	13,582	-
[1496]	26/05/26	1,689	1,689	1,680	1,683	-2	-0.12	1,418	-
[1496]	26/05/25	1,676	1,701	1,676	1,685	+11	+0.66	183,501	-
[1496]	26/05/22	1,674	1,674	1,670	1,674	+6.0	+0.36	21,404	-
[1496]	26/05/21	1,663	1,670	1,663	1,668	+10.0	+0.60	20,058	-
[1496]	26/05/20	1,660	1,660	1,655	1,658	-7.0	-0.42	21,289	-
[1496]	26/05/19	1,666	1,668	1,665	1,665	-1.0	-0.06	55,228	-
[1496]	26/05/18	1,667	1,669	1,663	1,666	-7.0	-0.42	14,110	-
[1496]	26/05/15	1,681	1,681	1,673	1,673	-7.0	-0.42	11,298	-
[1496]	26/05/14	1,681	1,684	1,680	1,680	-1.0	-0.06	53,493	-
[1496]	26/05/13	1,683	1,683	1,680	1,681	-2.0	-0.12	40,147	-
[1496]	26/05/12	1,687	1,687	1,682	1,683	-4.0	-0.24	15,503	-
[1496]	26/05/11	1,688	1,689	1,686	1,687	+2.0	+0.12	11,467	-
[1496]	26/05/08	1,690	1,690	1,684	1,685	-7.0	-0.41	5,617	-
[1496]	26/05/07	1,690	1,695	1,690	1,692	+8.0	+0.48	13,685	-
[1496]	26/05/01	1,684	1,685	1,681	1,684	+6.0	+0.36	5,736	-
[1496]	26/04/30	1,686	1,686	1,678	1,678	-9.0	-0.53	31,058	-
[1496]	26/04/28	1,691	1,691	1,686	1,687	-4.0	-0.24	9,750	-
[1496]	26/04/27	1,691	1,693	1,689	1,691	-2	-0.12	13,786	-
[1496]	26/04/24	1,694	1,694	1,690	1,693	-2	-0.12	2,561	-
[1496]	26/04/23	1,695	1,697	1,692	1,695	-4	-0.24	14,250	-
[1496]	26/04/22	1,698	1,699	1,696	1,699	-1	-0.06	2,135	-
[1496]	26/04/21	1,698	1,704	1,698	1,700	+3	+0.18	8,014	-
[1496]	26/04/20	1,697	1,698	1,694	1,697	+4	+0.24	29,902	-
[1496]	26/04/17	1,693	1,693	1,689	1,693	-9	-0.53	35,513	-
[1496]	26/04/16	1,700	1,702	1,700	1,702	+1	+0.06	11,015	-
[1496]	26/04/15	1,703	1,704	1,699	1,701	+5	+0.29	4,452	-
[1496]	26/04/14	1,696	1,699	1,694	1,696	+11	+0.65	15,743	-
[1496]	26/04/13	1,683	1,686	1,681	1,685	-9	-0.53	9,787	-
[1496]	26/04/10	1,694	1,695	1,694	1,694	0	0.00	15,851	-
[1496]	26/04/09	1,697	1,697	1,691	1,694	-28	-1.63	12,611	-
[1496]	26/04/08	1,712	1,723	1,712	1,722	+20	+1.18	123,724	-
[1496]	26/04/07	1,706	1,707	1,701	1,702	+5	+0.29	3,837	-
[1496]	26/04/06	1,702	1,705	1,697	1,697	-10	-0.59	29,902	-
[1496]	26/04/03	1,701	1,709	1,701	1,707	+17	+1.01	9,664	-
[1496]	26/04/02	1,705	1,705	1,690	1,690	-16	-0.94	18,963	-
[1496]	26/04/01	1,700	1,707	1,700	1,706	+11	+0.65	61,317	-
[1496]	26/03/31	1,686	1,695	1,686	1,695	+8	+0.47	5,074	-
[1496]	26/03/30	1,679	1,687	1,678	1,687	+3	+0.18	89,957	-
[1496]	26/03/27	1,687	1,687	1,681	1,684	-6	-0.36	13,264	-
[1496]	26/03/26	1,699	1,699	1,690	1,690	-6	-0.35	76,338	-
[1496]	26/03/25	1,695	1,699	1,695	1,696	+4	+0.24	8,139	-
[1496]	26/03/24	1,695	1,696	1,687	1,692	+12	+0.71	4,674	-
[1496]	26/03/23	1,683	1,683	1,678	1,680	-18	-1.06	49,507	-
[1496]	26/03/19	1,697	1,700	1,695	1,698	-15	-0.88	20,413	-
[1496]	26/03/18	1,705	1,713	1,705	1,713	+19	+1.12	11,940	-
[1496]	26/03/17	1,699	1,700	1,694	1,694	-1	-0.06	6,690	-
[1496]	26/03/16	1,690	1,695	1,690	1,695	-1	-0.06	29,937	-
[1496]	26/03/13	1,700	1,700	1,696	1,696	-8	-0.47	37,492	-
[1496]	26/03/12	1,704	1,706	1,702	1,704	-19	-1.10	20,257	-
[1496]	26/03/11	1,720	1,725	1,720	1,723	-9	-0.52	3,670	-
[1496]	26/03/10	1,730	1,735	1,730	1,732	+16	+0.93	40,863	-
[1496]	26/03/09	1,718	1,718	1,712	1,716	-12	-0.69	194,071	-
[1496]	26/03/06	1,730	1,731	1,728	1,728	-5	-0.29	11,545	-
[1496]	26/03/05	1,738	1,738	1,730	1,733	0	0.00	4,735	-
[1496]	26/03/04	1,736	1,737	1,730	1,733	0	0.00	12,634	-
[1496]	26/03/03	1,736	1,739	1,733	1,733	-8	-0.46	9,915	-
[1496]	26/03/02	1,744	1,745	1,738	1,741	-3	-0.17	13,040	-
[1496]	26/02/27	1,744	1,748	1,742	1,744	+1	+0.06	61,384	-
[1496]	26/02/26	1,743	1,744	1,740	1,743	+1	+0.06	33,029	-
[1496]	26/02/25	1,746	1,746	1,741	1,742	-1	-0.06	3,516	-
[1496]	26/02/24	1,745	1,745	1,741	1,743	-3	-0.17	8,287	-
[1496]	26/02/20	1,742	1,747	1,742	1,746	+6	+0.34	10,178	-
[1496]	26/02/19	1,741	1,744	1,740	1,740	-4	-0.23	8,355	-
[1496]	26/02/18	1,742	1,745	1,742	1,744	-1	-0.06	38,465	-
[1496]	26/02/17	1,743	1,745	1,742	1,745	+2	+0.11	33,215	-
[1496]	26/02/16	1,740	1,745	1,740	1,743	+7	+0.40	30,844	-
[1496]	26/02/13	1,735	1,739	1,734	1,736	+7	+0.40	21,590	-
[1496]	26/02/12	1,728	1,731	1,728	1,729	+2	+0.12	67,813	-
[1496]	26/02/10	1,722	1,729	1,722	1,727	+2	+0.12	27,787	-
[1496]	26/02/09	1,725	1,728	1,724	1,725	-2	-0.12	95,209	-
[1496]	26/02/06	1,726	1,730	1,725	1,727	+5	+0.29	14,556	-
[1496]	26/02/05	1,720	1,722	1,719	1,722	0	0.00	50,596	-
[1496]	26/02/04	1,721	1,723	1,719	1,722	+2	+0.12	235,462	-
[1496]	26/02/03	1,722	1,725	1,720	1,720	-7	-0.41	14,763	-
[1496]	26/02/02	1,721	1,727	1,721	1,727	+8	+0.47	20,499	-
[1496]	26/01/30	1,723	1,725	1,719	1,719	-2	-0.12	5,234	-
[1496]	26/01/29	1,726	1,728	1,721	1,721	-7	-0.41	13,728	-
[1496]	26/01/28	1,725	1,729	1,725	1,728	-1	-0.06	4,848	-
[1496]	26/01/27	1,730	1,731	1,726	1,729	+5	+0.29	19,997	-
[1496]	26/01/26	1,732	1,732	1,724	1,724	-7	-0.40	46,362	-
[1496]	26/01/23	1,732	1,732	1,726	1,731	+5	+0.29	37,004	-
[1496]	26/01/22	1,724	1,727	1,724	1,726	+8	+0.47	47,124	-
[1496]	26/01/21	1,714	1,719	1,712	1,718	-1	-0.06	34,998	-
[1496]	26/01/20	1,721	1,721	1,717	1,719	-2	-0.12	25,800	-
[1496]	26/01/19	1,726	1,726	1,720	1,721	-11	-0.64	39,363	-
[1496]	26/01/16	1,733	1,733	1,731	1,732	-3	-0.17	7,959	-
[1496]	26/01/15	1,732	1,735	1,732	1,735	+6	+0.35	70,690	-
[1496]	26/01/14	1,730	1,730	1,726	1,729	+4	+0.23	5,807	-
[1496]	26/01/13	1,728	1,729	1,724	1,725	+1	+0.06	29,122	-
[1496]	26/01/09	1,726	1,727	1,724	1,724	-4	-0.23	52,429	-
[1496]	26/01/08	1,729	1,730	1,727	1,728	-19	-1.09	23,389	-
[1496]	26/01/07	1,745	1,747	1,744	1,747	+5	+0.29	21,591	-
[1496]	26/01/06	1,745	1,746	1,742	1,742	-2	-0.11	38,654	-
[1496]	26/01/05	1,749	1,749	1,740	1,744	-6	-0.34	40,880	-
[1496]	25/12/30	1,750	1,753	1,749	1,750	0	0.00	7,554	-
[1496]	25/12/29	1,750	1,751	1,747	1,750	+4	+0.23	22,656	-
[1496]	25/12/26	1,749	1,749	1,746	1,746	-3	-0.17	15,480	-
[1496]	25/12/25	1,750	1,750	1,746	1,749	+7	+0.40	16,671	-
[1496]	25/12/24	1,742	1,746	1,742	1,742	-1	-0.06	55,215	-
[1496]	25/12/23	1,740	1,743	1,740	1,743	+3	+0.17	43,226	-
[1496]	25/12/22	1,740	1,744	1,739	1,740	-2	-0.11	14,527	-
[1496]	25/12/19	1,748	1,748	1,742	1,742	-1	-0.06	19,353	-
[1496]	25/12/18	1,742	1,744	1,741	1,743	+2	+0.11	18,108	-
[1496]	25/12/17	1,744	1,744	1,740	1,741	0	0.00	31,421	-
[1496]	25/12/16	1,741	1,741	1,738	1,741	+2	+0.12	15,674	-
[1496]	25/12/15	1,738	1,740	1,737	1,739	-8	-0.46	32,977	-
[1496]	25/12/12	1,753	1,753	1,746	1,747	-7	-0.40	14,328	-
[1496]	25/12/11	1,752	1,754	1,750	1,754	+10	+0.57	18,544	-
[1496]	25/12/10	1,745	1,746	1,742	1,744	-1	-0.06	6,120	-
[1496]	25/12/09	1,749	1,749	1,744	1,745	-5	-0.29	15,930	-
[1496]	25/12/08	1,751	1,753	1,749	1,750	-2	-0.11	15,253	-
[1496]	25/12/05	1,753	1,755	1,751	1,752	-1	-0.06	7,621	-
[1496]	25/12/04	1,755	1,755	1,752	1,753	0	0.00	8,000	-
[1496]	25/12/03	1,754	1,757	1,751	1,753	-1	-0.06	7,511	-
[1496]	25/12/02	1,750	1,754	1,750	1,754	+3	+0.17	18,860	-
[1496]	25/12/01	1,765	1,765	1,751	1,751	-12	-0.68	50,759	-
[1496]	25/11/28	1,764	1,765	1,761	1,763	+1	+0.06	8,048	-
[1496]	25/11/27	1,762	1,765	1,761	1,762	+1	+0.06	17,527	-
[1496]	25/11/26	1,757	1,761	1,757	1,761	+9	+0.51	33,064	-
[1496]	25/11/25	1,753	1,756	1,751	1,752	+8	+0.46	11,702	-
[1496]	25/11/21	1,741	1,745	1,741	1,744	+5	+0.29	12,557	-
[1496]	25/11/20	1,738	1,741	1,738	1,739	+1	+0.06	8,925	-
[1496]	25/11/19	1,741	1,741	1,738	1,738	-3	-0.17	11,103	-
[1496]	25/11/18	1,739	1,742	1,738	1,741	+1	+0.06	14,253	-
[1496]	25/11/17	1,741	1,741	1,738	1,740	-6	-0.34	27,202	-
[1496]	25/11/14	1,742	1,746	1,742	1,746	-2	-0.11	9,827	-
[1496]	25/11/13	1,752	1,753	1,748	1,748	-3	-0.17	11,744	-
[1496]	25/11/12	1,751	1,753	1,751	1,751	+4	+0.23	12,931	-
[1496]	25/11/11	1,747	1,748	1,745	1,747	-1	-0.06	11,388	-
[1496]	25/11/10	1,751	1,751	1,742	1,748	-2	-0.11	81,122	-
[1496]	25/11/07	1,750	1,751	1,748	1,750	+6	+0.34	11,444	-
[1496]	25/11/06	1,745	1,745	1,740	1,744	-3	-0.17	17,241	-
[1496]	25/11/05	1,756	1,756	1,747	1,747	+1	+0.06	6,111	-
[1496]	25/11/04	1,757	1,757	1,741	1,746	-11	-0.63	43,501	-
[1496]	25/10/31	1,762	1,762	1,756	1,757	-9	-0.51	23,327	-
[1496]	25/10/30	1,770	1,770	1,765	1,766	-11	-0.62	7,759	-
[1496]	25/10/29	1,781	1,781	1,776	1,777	-4	-0.22	13,702	-
[1496]	25/10/28	1,777	1,781	1,777	1,781	+10	+0.56	36,300	-
[1496]	25/10/27	1,775	1,775	1,771	1,771	-7	-0.39	25,397	-
[1496]	25/10/24	1,774	1,778	1,770	1,778	+6	+0.34	11,118	-
[1496]	25/10/23	1,776	1,778	1,772	1,772	-1	-0.06	4,911	-
[1496]	25/10/22	1,771	1,775	1,771	1,773	+3	+0.17	9,902	-
[1496]	25/10/21	1,771	1,776	1,770	1,770	+4	+0.23	5,168	-
[1496]	25/10/20	1,769	1,769	1,765	1,766	-8	-0.45	5,580	-
[1496]	25/10/17	1,771	1,775	1,771	1,774	+7	+0.40	5,025	-
[1496]	25/10/16	1,772	1,772	1,767	1,767	-8	-0.45	4,555	-
[1496]	25/10/15	1,769	1,775	1,764	1,775	+4	+0.23	6,056	-
[1496]	25/10/14	1,761	1,771	1,758	1,771	+14	+0.80	10,111	-
[1496]	25/10/10	1,755	1,757	1,754	1,757	-1	-0.06	5,328	-
[1496]	25/10/09	1,769	1,770	1,756	1,758	-21	-1.18	52,871	-
[1496]	25/10/08	1,777	1,780	1,775	1,779	+4	+0.23	9,829	-
[1496]	25/10/07	1,775	1,777	1,773	1,775	-1	-0.06	6,587	-
[1496]	25/10/06	1,776	1,778	1,774	1,776	-6	-0.34	8,665	-
[1496]	25/10/03	1,783	1,784	1,780	1,782	+2	+0.11	17,349	-
[1496]	25/10/02	1,779	1,783	1,779	1,780	+10	+0.56	9,438	-
[1496]	25/10/01	1,778	1,778	1,770	1,770	-5	-0.28	14,686	-
[1496]	25/09/30	1,776	1,776	1,774	1,775	-1	-0.06	7,150	-
[1496]	25/09/29	1,770	1,776	1,770	1,776	+7	+0.40	4,538	-
[1496]	25/09/26	1,770	1,770	1,765	1,769	-2	-0.11	6,609	-
[1496]	25/09/25	1,773	1,775	1,770	1,771	-9	-0.51	15,311	-
[1496]	25/09/24	1,778	1,783	1,776	1,780	+6	+0.34	13,364	-
[1496]	25/09/22	1,777	1,779	1,774	1,774	-1	-0.06	9,446	-
[1496]	25/09/19	1,783	1,784	1,775	1,775	-13	-0.73	7,684	-
[1496]	25/09/18	1,786	1,788	1,782	1,788	-2	-0.11	27,892	-
[1496]	25/09/17	1,793	1,793	1,787	1,790	-1	-0.06	21,799	-
[1496]	25/09/16	1,791	1,794	1,790	1,791	+2	+0.11	27,017	-
[1496]	25/09/12	1,788	1,790	1,786	1,789	+12	+0.68	7,799	-
[1496]	25/09/11	1,778	1,784	1,775	1,777	+1	+0.06	8,619	-
[1496]	25/09/10	1,774	1,778	1,773	1,776	-2	-0.11	14,188	-
[1496]	25/09/09	1,779	1,781	1,776	1,778	+3	+0.17	5,104	-
[1496]	25/09/08	1,771	1,775	1,769	1,775	+14	+0.80	8,516	-
[1496]	25/09/05	1,761	1,765	1,761	1,761	+12	+0.69	5,060	-