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
[1497]	26/10/29	1,665	1,671	1,665	1,670	0	+0.00	19,219	-
[1497]	26/10/28	1,665	1,672	1,665	1,670	+9.0	+0.54	14,923	-
[1497]	26/10/27	1,658	1,664	1,658	1,661	+1.0	+0.06	8,906	-
[1497]	26/10/26	1,660	1,660	1,657	1,660	+2.0	+0.12	9,694	-
[1497]	26/10/23	1,657	1,660	1,655	1,658	+1.0	+0.06	10,808	-
[1497]	26/10/22	1,653	1,658	1,653	1,657	0	+0.00	9,512	-
[1497]	26/10/21	1,654	1,658	1,653	1,657	-1.0	-0.06	8,494	-
[1497]	26/10/20	1,661	1,661	1,656	1,658	-1.0	-0.06	7,117	-
[1497]	26/10/19	1,656	1,662	1,656	1,659	-5.0	-0.30	6,569	-
[1497]	26/10/16	1,660	1,665	1,660	1,664	+6.0	+0.36	9,521	-
[1497]	26/10/15	1,652	1,660	1,652	1,658	+20.0	+1.22	15,870	-
[1497]	26/10/14	1,666	1,666	1,638	1,638	-29.0	-1.74	15,720	-
[1497]	26/10/13	1,664	1,668	1,664	1,667	0	+0.00	16,843	-
[1497]	26/10/09	1,667	1,667	1,664	1,667	+1.0	+0.06	7,820	-
[1497]	26/10/08	1,667	1,667	1,665	1,666	-25.0	-1.48	11,332	-
[1497]	26/10/07	1,688	1,693	1,688	1,691	+3.0	+0.18	33,724	-
[1497]	26/10/06	1,684	1,688	1,684	1,688	+4.0	+0.24	15,175	-
[1497]	26/10/05	1,681	1,686	1,681	1,684	-1.0	-0.06	14,810	-
[1497]	26/10/02	1,682	1,686	1,679	1,685	-1.0	-0.06	9,678	-
[1497]	26/10/01	1,690	1,695	1,680	1,686	-4.0	-0.24	25,586	-
[1497]	26/09/30	1,688	1,691	1,688	1,690	+5.0	+0.30	6,329	-
[1497]	26/09/29	1,694	1,697	1,685	1,685	-17.0	-1.00	11,050	-
[1497]	26/09/28	1,700	1,704	1,693	1,702	-8.0	-0.47	23,133	-
[1497]	26/09/25	1,713	1,713	1,705	1,710	-1.0	-0.06	19,030	-
[1497]	26/09/24	1,718	1,718	1,706	1,711	-9.0	-0.52	41,368	-
[1497]	26/09/18	1,718	1,722	1,718	1,720	+1.0	+0.06	7,744	-
[1497]	26/09/17	1,714	1,719	1,714	1,719	+3.0	+0.17	1,734	-
[1497]	26/09/16	1,719	1,719	1,713	1,716	-3.0	-0.17	10,715	-
[1497]	26/09/15	1,721	1,722	1,718	1,719	-2.0	-0.12	3,337	-
[1497]	26/09/14	1,720	1,722	1,720	1,721	-3.0	-0.17	5,604	-
[1497]	26/09/11	1,726	1,726	1,722	1,724	-6.0	-0.35	4,796	-
[1497]	26/09/10	1,726	1,730	1,726	1,730	-2.0	-0.12	8,371	-
[1497]	26/09/09	1,729	1,733	1,729	1,732	+2.0	+0.12	13,522	-
[1497]	26/09/08	1,731	1,732	1,730	1,730	-2.0	-0.12	1,380	-
[1497]	26/09/07	1,729	1,735	1,729	1,732	+1.0	+0.06	8,331	-
[1497]	26/09/04	1,730	1,735	1,730	1,731	-1.0	-0.06	5,745	-
[1497]	26/09/03	1,729	1,734	1,728	1,732	+1.0	+0.06	8,579	-
[1497]	26/09/02	1,728	1,735	1,728	1,731	-6.0	-0.35	5,758	-
[1497]	26/09/01	1,732	1,737	1,732	1,737	+3.0	+0.17	2,675	-
[1497]	26/08/31	1,733	1,738	1,732	1,734	-5.0	-0.29	8,197	-
[1497]	26/08/28	1,733	1,740	1,733	1,739	0	+0.00	5,119	-
[1497]	26/08/27	1,736	1,741	1,736	1,739	+1.0	+0.06	12,247	-
[1497]	26/08/26	1,735	1,740	1,735	1,738	+3.0	+0.17	6,492	-
[1497]	26/08/25	1,735	1,735	1,733	1,735	+2.0	+0.12	18,849	-
[1497]	26/08/24	1,728	1,734	1,728	1,733	+2.0	+0.12	10,427	-
[1497]	26/08/21	1,735	1,735	1,730	1,731	-4.0	-0.23	3,489	-
[1497]	26/08/20	1,735	1,736	1,735	1,735	+1.0	+0.06	5,496	-
[1497]	26/08/19	1,730	1,734	1,730	1,734	-3.0	-0.17	14,273	-
[1497]	26/08/18	1,737	1,737	1,732	1,737	-2.0	-0.12	5,724	-
[1497]	26/08/17	1,736	1,740	1,736	1,739	+1.0	+0.06	12,501	-
[1497]	26/08/14	1,738	1,740	1,738	1,738	+2.0	+0.12	14,638	-
[1497]	26/08/13	1,732	1,738	1,732	1,736	+6.0	+0.35	25,698	-
[1497]	26/08/12	1,728	1,734	1,728	1,730	-4.0	-0.23	6,111	-
[1497]	26/08/10	1,734	1,735	1,733	1,734	-1.0	-0.06	3,143	-
[1497]	26/08/07	1,734	1,735	1,731	1,735	0	+0.00	1,663	-
[1497]	26/08/06	1,735	1,735	1,732	1,735	0	+0.00	2,574	-
[1497]	26/08/05	1,728	1,736	1,728	1,735	+5.0	+0.29	8,345	-
[1497]	26/08/04	1,725	1,732	1,725	1,730	+4.0	+0.23	10,589	-
[1497]	26/08/03	1,728	1,728	1,726	1,726	-2.0	-0.12	8,551	-
[1497]	26/07/31	1,720	1,728	1,718	1,728	+6.0	+0.35	33,436	-
[1497]	26/07/30	1,724	1,725	1,719	1,722	-3.0	-0.17	24,404	-
[1497]	26/07/29	1,724	1,727	1,723	1,725	+4.0	+0.23	7,306	-
[1497]	26/07/28	1,721	1,723	1,721	1,721	-3.0	-0.17	11,849	-
[1497]	26/07/27	1,721	1,726	1,721	1,724	0	+0.00	26,332	-
[1497]	26/07/24	1,721	1,725	1,720	1,724	-5.0	-0.29	10,344	-
[1497]	26/07/23	1,728	1,730	1,728	1,729	-3.0	-0.17	7,730	-
[1497]	26/07/22	1,734	1,734	1,730	1,732	-1.0	-0.06	12,887	-
[1497]	26/07/21	1,728	1,734	1,728	1,733	+1.0	+0.06	17,409	-
[1497]	26/07/17	1,735	1,736	1,731	1,732	-3	-0.17	6,886	-
[1497]	26/07/16	1,734	1,737	1,734	1,735	+3	+0.17	17,288	-
[1497]	26/07/15	1,730	1,734	1,730	1,732	+4	+0.23	13,661	-
[1497]	26/07/14	1,736	1,736	1,728	1,728	-7	-0.40	15,213	-
[1497]	26/07/13	1,732	1,735	1,732	1,735	-2	-0.12	14,165	-
[1497]	26/07/10	1,735	1,738	1,734	1,737	-1	-0.06	17,220	-
[1497]	26/07/09	1,740	1,740	1,735	1,738	-25	-1.42	19,483	-
[1497]	26/07/08	1,762	1,763	1,758	1,763	0	0.00	8,515	-
[1497]	26/07/07	1,766	1,766	1,762	1,763	+3	+0.17	12,418	-
[1497]	26/07/06	1,758	1,763	1,758	1,760	0	0.00	15,718	-
[1497]	26/07/03	1,760	1,762	1,758	1,760	+1	+0.06	2,904	-
[1497]	26/07/02	1,754	1,760	1,754	1,759	+1	+0.06	6,678	-
[1497]	26/07/01	1,756	1,760	1,756	1,758	-3	-0.17	7,687	-
[1497]	26/06/30	1,756	1,761	1,756	1,761	+3	+0.17	7,862	-
[1497]	26/06/29	1,758	1,760	1,756	1,758	-1	-0.06	3,261	-
[1497]	26/06/26	1,760	1,760	1,758	1,759	-2	-0.11	2,265	-
[1497]	26/06/25	1,763	1,763	1,757	1,761	+3	+0.17	12,682	-
[1497]	26/06/24	1,760	1,763	1,758	1,758	0	0.00	29,115	-
[1497]	26/06/23	1,760	1,760	1,758	1,758	-2	-0.11	2,092	-
[1497]	26/06/22	1,758	1,760	1,754	1,760	0	0.00	8,797	-
[1497]	26/06/19	1,760	1,762	1,760	1,760	+1	+0.06	10,701	-
[1497]	26/06/18	1,760	1,761	1,757	1,759	-4	-0.23	4,172	-
[1497]	26/06/17	1,761	1,764	1,761	1,763	-1	-0.06	1,978	-
[1497]	26/06/16	1,765	1,765	1,763	1,764	0	0.00	1,837	-
[1497]	26/06/15	1,759	1,766	1,759	1,764	+5	+0.28	14,192	-
[1497]	26/06/12	1,757	1,761	1,757	1,759	+6	+0.34	22,316	-
[1497]	26/06/11	1,752	1,753	1,751	1,753	-2	-0.11	5,575	-
[1497]	26/06/10	1,753	1,757	1,753	1,755	0	0.00	152,945	-
[1497]	26/06/09	1,749	1,756	1,749	1,755	+3	+0.17	8,334	-
[1497]	26/06/08	1,753	1,753	1,749	1,752	-7	-0.40	23,892	-
[1497]	26/06/05	1,757	1,759	1,757	1,759	-1	-0.06	1,987	-
[1497]	26/06/04	1,756	1,760	1,755	1,760	-3	-0.17	8,330	-
[1497]	26/06/03	1,759	1,763	1,759	1,763	+1	+0.06	4,223	-
[1497]	26/06/02	1,762	1,762	1,759	1,762	0	0.00	10,750	-
[1497]	26/06/01	1,758	1,763	1,758	1,762	-1	-0.06	18,091	-
[1497]	26/05/29	1,762	1,763	1,760	1,763	+3	+0.17	4,110	-
[1497]	26/05/28	1,755	1,761	1,755	1,760	0	0.00	3,524	-
[1497]	26/05/27	1,755	1,763	1,755	1,760	+3	+0.17	11,810	-
[1497]	26/05/26	1,758	1,759	1,757	1,757	0	0.00	1,784	-
[1497]	26/05/25	1,755	1,759	1,755	1,757	0	0.00	11,547	-
[1497]	26/05/22	1,757	1,757	1,754	1,757	+1.0	+0.06	19,314	-
[1497]	26/05/21	1,749	1,756	1,749	1,756	+13.0	+0.75	98,409	-
[1497]	26/05/20	1,743	1,745	1,741	1,743	-4.0	-0.23	11,043	-
[1497]	26/05/19	1,743	1,749	1,743	1,747	+3.0	+0.17	8,899	-
[1497]	26/05/18	1,747	1,747	1,743	1,744	-8.0	-0.46	11,302	-
[1497]	26/05/15	1,759	1,759	1,752	1,752	-7.0	-0.40	4,351	-
[1497]	26/05/14	1,760	1,760	1,756	1,759	+3.0	+0.17	7,408	-
[1497]	26/05/13	1,761	1,761	1,756	1,756	-4.0	-0.23	7,593	-
[1497]	26/05/12	1,762	1,762	1,758	1,760	-1.0	-0.06	5,441	-
[1497]	26/05/11	1,760	1,762	1,759	1,761	0	+0.00	6,787	-
[1497]	26/05/08	1,759	1,762	1,759	1,761	-2.0	-0.11	10,689	-
[1497]	26/05/07	1,762	1,765	1,762	1,763	+1.0	+0.06	17,078	-
[1497]	26/05/01	1,756	1,762	1,756	1,762	+4.0	+0.23	8,084	-
[1497]	26/04/30	1,761	1,761	1,755	1,758	-6.0	-0.34	11,455	-
[1497]	26/04/28	1,766	1,766	1,762	1,764	-1.0	-0.06	3,805	-
[1497]	26/04/27	1,762	1,765	1,762	1,765	+1	+0.06	5,106	-
[1497]	26/04/24	1,762	1,764	1,759	1,764	+2	+0.11	7,636	-
[1497]	26/04/23	1,763	1,765	1,761	1,762	-3	-0.17	63,137	-
[1497]	26/04/22	1,759	1,765	1,759	1,765	-1	-0.06	4,047	-
[1497]	26/04/21	1,764	1,767	1,764	1,766	0	0.00	3,366	-
[1497]	26/04/20	1,765	1,766	1,762	1,766	+2	+0.11	3,041	-
[1497]	26/04/17	1,762	1,765	1,762	1,764	-1	-0.06	1,403	-
[1497]	26/04/16	1,767	1,769	1,765	1,765	+1	+0.06	4,797	-
[1497]	26/04/15	1,765	1,767	1,763	1,764	+4	+0.23	7,971	-
[1497]	26/04/14	1,760	1,763	1,758	1,760	+6	+0.34	10,659	-
[1497]	26/04/13	1,757	1,757	1,752	1,754	-9	-0.51	11,994	-
[1497]	26/04/10	1,760	1,766	1,753	1,763	+3	+0.17	21,407	-
[1497]	26/04/09	1,760	1,763	1,757	1,760	-26	-1.46	9,394	-
[1497]	26/04/08	1,777	1,786	1,777	1,786	+11	+0.62	23,628	-
[1497]	26/04/07	1,769	1,776	1,769	1,775	+8	+0.45	6,422	-
[1497]	26/04/06	1,771	1,772	1,766	1,767	-5	-0.28	9,899	-
[1497]	26/04/03	1,766	1,778	1,766	1,772	+6	+0.34	12,133	-
[1497]	26/04/02	1,768	1,770	1,763	1,766	-2	-0.11	12,753	-
[1497]	26/04/01	1,763	1,768	1,763	1,768	+16	+0.91	9,830	-
[1497]	26/03/31	1,747	1,753	1,747	1,752	+2	+0.11	21,275	-
[1497]	26/03/30	1,747	1,750	1,744	1,750	-3	-0.17	35,934	-
[1497]	26/03/27	1,755	1,755	1,752	1,753	-7	-0.40	11,308	-
[1497]	26/03/26	1,759	1,764	1,759	1,760	-1	-0.06	4,895	-
[1497]	26/03/25	1,760	1,763	1,760	1,761	+1	+0.06	6,553	-
[1497]	26/03/24	1,755	1,764	1,755	1,760	+9	+0.51	29,687	-
[1497]	26/03/23	1,756	1,756	1,750	1,751	-14	-0.79	18,470	-
[1497]	26/03/19	1,764	1,765	1,762	1,765	-10	-0.56	10,097	-
[1497]	26/03/18	1,769	1,775	1,769	1,775	+12	+0.68	9,093	-
[1497]	26/03/17	1,767	1,767	1,763	1,763	-2	-0.11	5,096	-
[1497]	26/03/16	1,760	1,765	1,760	1,765	0	0.00	11,757	-
[1497]	26/03/13	1,766	1,768	1,765	1,765	-9	-0.51	18,593	-
[1497]	26/03/12	1,776	1,776	1,771	1,774	-7	-0.39	9,647	-
[1497]	26/03/11	1,783	1,784	1,779	1,781	-3	-0.17	19,989	-
[1497]	26/03/10	1,780	1,785	1,780	1,784	+17	+0.96	26,167	-
[1497]	26/03/09	1,769	1,769	1,762	1,767	-14	-0.79	89,875	-
[1497]	26/03/06	1,784	1,784	1,781	1,781	-6	-0.34	16,640	-
[1497]	26/03/05	1,782	1,788	1,782	1,787	+8	+0.45	8,136	-
[1497]	26/03/04	1,780	1,783	1,779	1,779	-6	-0.34	38,221	-
[1497]	26/03/03	1,784	1,786	1,782	1,785	0	0.00	18,600	-
[1497]	26/03/02	1,791	1,791	1,784	1,785	-5	-0.28	24,052	-
[1497]	26/02/27	1,791	1,791	1,789	1,790	-2	-0.11	7,289	-
[1497]	26/02/26	1,784	1,793	1,784	1,792	+2	+0.11	29,770	-
[1497]	26/02/25	1,791	1,792	1,789	1,790	-1	-0.06	9,687	-
[1497]	26/02/24	1,793	1,793	1,791	1,791	-3	-0.17	6,046	-
[1497]	26/02/20	1,792	1,795	1,792	1,794	+2	+0.11	13,751	-
[1497]	26/02/19	1,792	1,794	1,791	1,792	0	0.00	21,326	-
[1497]	26/02/18	1,791	1,793	1,791	1,792	0	0.00	3,533	-
[1497]	26/02/17	1,792	1,794	1,792	1,792	-1	-0.06	5,478	-
[1497]	26/02/16	1,794	1,794	1,792	1,793	+2	+0.11	5,853	-
[1497]	26/02/13	1,792	1,794	1,791	1,791	-2	-0.11	9,055	-
[1497]	26/02/12	1,795	1,796	1,793	1,793	-2	-0.11	16,827	-
[1497]	26/02/10	1,791	1,795	1,791	1,795	+5	+0.28	32,038	-
[1497]	26/02/09	1,791	1,794	1,790	1,790	+3	+0.17	10,977	-
[1497]	26/02/06	1,786	1,788	1,784	1,787	-2	-0.11	13,982	-
[1497]	26/02/05	1,791	1,791	1,789	1,789	-4	-0.22	9,789	-
[1497]	26/02/04	1,793	1,793	1,791	1,793	0	0.00	3,719	-
[1497]	26/02/03	1,791	1,794	1,791	1,793	+4	+0.22	12,178	-
[1497]	26/02/02	1,788	1,792	1,788	1,789	0	0.00	18,831	-
[1497]	26/01/30	1,792	1,793	1,788	1,789	-3	-0.17	38,229	-
[1497]	26/01/29	1,793	1,794	1,792	1,792	-3	-0.17	6,587	-
[1497]	26/01/28	1,795	1,795	1,793	1,795	0	0.00	8,333	-
[1497]	26/01/27	1,795	1,796	1,793	1,795	0	0.00	5,685	-
[1497]	26/01/26	1,796	1,796	1,793	1,795	-1	-0.06	73,910	-
[1497]	26/01/23	1,794	1,796	1,793	1,796	+1	+0.06	14,810	-
[1497]	26/01/22	1,793	1,795	1,793	1,795	+9	+0.50	17,568	-
[1497]	26/01/21	1,786	1,790	1,786	1,786	-3	-0.17	17,234	-
[1497]	26/01/20	1,791	1,791	1,789	1,789	-2	-0.11	197,664	-
[1497]	26/01/19	1,796	1,796	1,789	1,791	-5	-0.28	49,749	-
[1497]	26/01/16	1,797	1,797	1,794	1,796	+1	+0.06	20,408	-
[1497]	26/01/15	1,793	1,795	1,792	1,795	+1	+0.06	12,725	-
[1497]	26/01/14	1,794	1,795	1,791	1,794	0	0.00	13,653	-
[1497]	26/01/13	1,792	1,797	1,791	1,794	-1	-0.06	73,604	-
[1497]	26/01/09	1,793	1,796	1,792	1,795	+3	+0.17	14,267	-
[1497]	26/01/08	1,796	1,796	1,790	1,792	-28	-1.54	50,110	-
[1497]	26/01/07	1,823	1,823	1,818	1,820	+1	+0.05	39,209	-
[1497]	26/01/06	1,817	1,822	1,817	1,819	+2	+0.11	23,172	-
[1497]	26/01/05	1,814	1,818	1,814	1,817	+3	+0.17	18,281	-
[1497]	25/12/30	1,816	1,816	1,813	1,814	-1	-0.06	8,575	-
[1497]	25/12/29	1,813	1,816	1,812	1,815	+4	+0.22	27,960	-
[1497]	25/12/26	1,813	1,814	1,811	1,811	-3	-0.17	18,029	-
[1497]	25/12/25	1,814	1,815	1,808	1,814	+4	+0.22	14,382	-
[1497]	25/12/24	1,808	1,812	1,808	1,810	+4	+0.22	38,277	-
[1497]	25/12/23	1,808	1,809	1,806	1,806	-3	-0.17	16,426	-
[1497]	25/12/22	1,808	1,810	1,807	1,809	+3	+0.17	23,848	-
[1497]	25/12/19	1,808	1,809	1,806	1,806	+1	+0.06	8,769	-
[1497]	25/12/18	1,807	1,808	1,805	1,805	-2	-0.11	9,340	-
[1497]	25/12/17	1,805	1,807	1,805	1,807	+3	+0.17	6,922	-
[1497]	25/12/16	1,806	1,806	1,804	1,804	-2	-0.11	8,904	-
[1497]	25/12/15	1,805	1,808	1,804	1,806	-2	-0.11	7,250	-
[1497]	25/12/12	1,810	1,811	1,808	1,808	+1	+0.06	10,605	-
[1497]	25/12/11	1,810	1,811	1,807	1,807	+2	+0.11	16,204	-
[1497]	25/12/10	1,806	1,806	1,804	1,805	0	0.00	7,892	-
[1497]	25/12/09	1,810	1,810	1,805	1,805	-7	-0.39	16,522	-
[1497]	25/12/08	1,814	1,814	1,810	1,812	0	0.00	17,311	-
[1497]	25/12/05	1,810	1,813	1,810	1,812	+3	+0.17	18,296	-
[1497]	25/12/04	1,810	1,811	1,808	1,809	-1	-0.06	27,906	-
[1497]	25/12/03	1,809	1,811	1,808	1,810	+1	+0.06	30,675	-
[1497]	25/12/02	1,805	1,809	1,805	1,809	+4	+0.22	7,384	-
[1497]	25/12/01	1,810	1,810	1,805	1,805	-8	-0.44	17,100	-
[1497]	25/11/28	1,812	1,813	1,812	1,813	+2	+0.11	9,894	-
[1497]	25/11/27	1,811	1,813	1,811	1,811	+4	+0.22	34,428	-
[1497]	25/11/26	1,804	1,809	1,804	1,807	+6	+0.33	15,504	-
[1497]	25/11/25	1,800	1,803	1,800	1,801	+8	+0.45	26,094	-
[1497]	25/11/21	1,795	1,795	1,792	1,793	-3	-0.17	10,124	-
[1497]	25/11/20	1,799	1,799	1,796	1,796	+3	+0.17	3,728	-
[1497]	25/11/19	1,795	1,795	1,792	1,793	0	0.00	8,001	-
[1497]	25/11/18	1,795	1,795	1,792	1,793	-2	-0.11	9,350	-
[1497]	25/11/17	1,796	1,799	1,795	1,795	-4	-0.22	24,939	-
[1497]	25/11/14	1,800	1,800	1,797	1,799	-4	-0.22	5,213	-
[1497]	25/11/13	1,804	1,806	1,800	1,803	-4	-0.22	9,842	-
[1497]	25/11/12	1,806	1,807	1,805	1,807	+3	+0.17	17,036	-
[1497]	25/11/11	1,804	1,805	1,803	1,804	+5	+0.28	8,968	-
[1497]	25/11/10	1,800	1,802	1,799	1,799	-2	-0.11	8,886	-
[1497]	25/11/07	1,797	1,801	1,797	1,801	+5	+0.28	11,672	-
[1497]	25/11/06	1,798	1,799	1,795	1,796	0	0.00	9,036	-
[1497]	25/11/05	1,795	1,798	1,795	1,796	+1	+0.06	8,127	-
[1497]	25/11/04	1,800	1,800	1,795	1,795	-10	-0.55	35,826	-
[1497]	25/10/31	1,805	1,807	1,803	1,805	-2	-0.11	5,283	-
[1497]	25/10/30	1,809	1,810	1,803	1,807	-6	-0.33	17,216	-
[1497]	25/10/29	1,815	1,815	1,811	1,813	-1	-0.06	6,759	-
[1497]	25/10/28	1,812	1,814	1,812	1,814	+4	+0.22	11,269	-
[1497]	25/10/27	1,808	1,812	1,808	1,810	+6	+0.33	15,981	-
[1497]	25/10/24	1,803	1,807	1,803	1,804	+3	+0.17	20,103	-
[1497]	25/10/23	1,803	1,803	1,800	1,801	-3	-0.17	12,642	-
[1497]	25/10/22	1,801	1,807	1,801	1,804	-1	-0.06	22,803	-
[1497]	25/10/21	1,804	1,805	1,803	1,805	0	0.00	11,957	-
[1497]	25/10/20	1,799	1,805	1,799	1,805	+11	+0.61	26,188	-
[1497]	25/10/17	1,800	1,800	1,794	1,794	-7	-0.39	23,599	-
[1497]	25/10/16	1,800	1,806	1,800	1,801	0	0.00	11,274	-
[1497]	25/10/15	1,801	1,801	1,798	1,801	+3	+0.17	8,994	-
[1497]	25/10/14	1,800	1,801	1,796	1,798	-3	-0.17	45,354	-
[1497]	25/10/10	1,803	1,803	1,799	1,801	-8	-0.44	23,938	-
[1497]	25/10/09	1,835	1,835	1,806	1,809	-30	-1.63	49,842	-
[1497]	25/10/08	1,835	1,839	1,833	1,839	+3	+0.16	33,754	-
[1497]	25/10/07	1,835	1,838	1,834	1,836	-1	-0.05	10,140	-
[1497]	25/10/06	1,837	1,838	1,834	1,837	0	0.00	13,279	-
[1497]	25/10/03	1,837	1,838	1,836	1,837	-1	-0.05	7,888	-
[1497]	25/10/02	1,836	1,839	1,836	1,838	+4	+0.22	5,391	-
[1497]	25/10/01	1,838	1,838	1,834	1,834	-4	-0.22	5,943	-
[1497]	25/09/30	1,838	1,839	1,834	1,838	-2	-0.11	36,745	-
[1497]	25/09/29	1,833	1,840	1,832	1,840	+7	+0.38	39,464	-
[1497]	25/09/26	1,830	1,833	1,829	1,833	-2	-0.11	13,848	-
[1497]	25/09/25	1,837	1,838	1,835	1,835	-4	-0.22	6,970	-
[1497]	25/09/24	1,840	1,840	1,837	1,839	0	0.00	5,701	-
[1497]	25/09/22	1,839	1,841	1,837	1,839	0	0.00	13,940	-
[1497]	25/09/19	1,838	1,841	1,837	1,839	+6	+0.33	19,718	-
[1497]	25/09/18	1,838	1,839	1,833	1,833	-7	-0.38	12,650	-
[1497]	25/09/17	1,839	1,840	1,835	1,840	+1	+0.05	5,936	-
[1497]	25/09/16	1,837	1,841	1,834	1,839	+2	+0.11	21,966	-
[1497]	25/09/12	1,836	1,839	1,833	1,837	+4	+0.22	3,946	-
[1497]	25/09/11	1,833	1,833	1,830	1,833	0	0.00	6,201	-
[1497]	25/09/10	1,832	1,833	1,828	1,833	+2	+0.11	8,705	-
[1497]	25/09/09	1,831	1,831	1,830	1,831	-1	-0.05	13,253	-
[1497]	25/09/08	1,833	1,833	1,830	1,832	+6	+0.33	11,366	-
[1497]	25/09/05	1,830	1,833	1,826	1,826	0	0.00	10,844	-