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
[1478]	26/10/29	5,390	5,406	5,367	5,403	+15.0	+0.28	67,501	-
[1478]	26/10/28	5,482	5,484	5,388	5,388	-94.0	-1.71	50,088	-
[1478]	26/10/27	5,600	5,600	5,469	5,482	-77.0	-1.39	81,610	-
[1478]	26/10/26	5,519	5,559	5,481	5,559	+67.0	+1.22	64,638	-
[1478]	26/10/23	5,503	5,550	5,464	5,492	-13.0	-0.24	56,811	-
[1478]	26/10/22	5,490	5,523	5,480	5,505	+18.0	+0.33	9,969	-
[1478]	26/10/21	5,540	5,540	5,466	5,487	+35.0	+0.64	40,481	-
[1478]	26/10/20	5,485	5,511	5,452	5,452	-31.0	-0.57	18,151	-
[1478]	26/10/19	5,486	5,513	5,455	5,483	+18.0	+0.33	45,899	-
[1478]	26/10/16	5,409	5,485	5,409	5,465	+88.0	+1.64	27,286	-
[1478]	26/10/15	5,369	5,394	5,330	5,377	-3.0	-0.06	71,112	-
[1478]	26/10/14	5,381	5,382	5,331	5,380	+2.0	+0.04	9,443	-
[1478]	26/10/13	5,349	5,378	5,325	5,378	+86.0	+1.63	56,311	-
[1478]	26/10/09	5,309	5,325	5,280	5,292	-3.0	-0.06	12,094	-
[1478]	26/10/08	5,308	5,311	5,235	5,295	-35.0	-0.66	18,268	-
[1478]	26/10/07	5,327	5,356	5,320	5,330	-5.0	-0.09	4,640	-
[1478]	26/10/06	5,324	5,335	5,304	5,335	+38.0	+0.72	10,615	-
[1478]	26/10/05	5,275	5,297	5,268	5,297	+23.0	+0.44	18,310	-
[1478]	26/10/02	5,306	5,312	5,261	5,274	-52.0	-0.98	12,534	-
[1478]	26/10/01	5,339	5,361	5,283	5,326	-33.0	-0.62	18,827	-
[1478]	26/09/30	5,342	5,383	5,300	5,359	+53.0	+1.00	18,690	-
[1478]	26/09/29	5,376	5,376	5,299	5,306	-50.0	-0.93	33,898	-
[1478]	26/09/28	5,427	5,427	5,356	5,356	-31.0	-0.58	26,542	-
[1478]	26/09/25	5,381	5,403	5,361	5,387	+4.0	+0.07	16,848	-
[1478]	26/09/24	5,460	5,460	5,346	5,383	-20.0	-0.37	35,832	-
[1478]	26/09/18	5,468	5,468	5,388	5,403	-46.0	-0.84	16,525	-
[1478]	26/09/17	5,416	5,458	5,400	5,449	+79.0	+1.47	15,148	-
[1478]	26/09/16	5,415	5,420	5,365	5,370	-12.0	-0.22	6,610	-
[1478]	26/09/15	5,432	5,432	5,351	5,382	-18.0	-0.33	22,904	-
[1478]	26/09/14	5,324	5,403	5,324	5,400	+81.0	+1.52	20,220	-
[1478]	26/09/11	5,276	5,331	5,226	5,319	+34.0	+0.64	17,519	-
[1478]	26/09/10	5,276	5,285	5,230	5,285	+5.0	+0.09	19,324	-
[1478]	26/09/09	5,294	5,296	5,263	5,280	-5.0	-0.09	12,807	-
[1478]	26/09/08	5,300	5,332	5,285	5,285	-74.0	-1.38	37,489	-
[1478]	26/09/07	5,406	5,409	5,337	5,359	-28.0	-0.52	19,263	-
[1478]	26/09/04	5,442	5,442	5,366	5,387	-52.0	-0.96	15,821	-
[1478]	26/09/03	5,442	5,465	5,410	5,439	+32.0	+0.59	16,953	-
[1478]	26/09/02	5,470	5,470	5,393	5,407	-63.0	-1.15	23,869	-
[1478]	26/09/01	5,403	5,497	5,400	5,470	+63.0	+1.17	56,566	-
[1478]	26/08/31	5,370	5,420	5,370	5,407	+31.0	+0.58	14,046	-
[1478]	26/08/28	5,330	5,395	5,330	5,376	+37.0	+0.69	25,841	-
[1478]	26/08/27	5,347	5,386	5,339	5,339	-15.0	-0.28	23,827	-
[1478]	26/08/26	5,369	5,386	5,354	5,354	-1.0	-0.02	24,109	-
[1478]	26/08/25	5,338	5,368	5,336	5,355	+27.0	+0.51	17,632	-
[1478]	26/08/24	5,330	5,341	5,284	5,328	+17.0	+0.32	12,489	-
[1478]	26/08/21	5,256	5,314	5,247	5,311	+52.0	+0.99	22,622	-
[1478]	26/08/20	5,203	5,259	5,203	5,259	+95.0	+1.84	12,822	-
[1478]	26/08/19	5,236	5,245	5,146	5,164	-75.0	-1.43	35,674	-
[1478]	26/08/18	5,230	5,256	5,208	5,239	+4.0	+0.08	9,205	-
[1478]	26/08/17	5,325	5,325	5,230	5,235	-59.0	-1.11	44,170	-
[1478]	26/08/14	5,275	5,307	5,255	5,294	+34.0	+0.65	31,649	-
[1478]	26/08/13	5,306	5,306	5,227	5,260	-43.0	-0.81	16,483	-
[1478]	26/08/12	5,310	5,317	5,258	5,303	-7.0	-0.13	10,936	-
[1478]	26/08/10	5,316	5,316	5,235	5,310	+26.0	+0.49	203,673	-
[1478]	26/08/07	5,240	5,330	5,237	5,284	+54.0	+1.03	50,916	-
[1478]	26/08/06	5,149	5,236	5,149	5,230	+22.0	+0.42	30,917	-
[1478]	26/08/05	5,235	5,235	5,173	5,208	+39.0	+0.75	75,285	-
[1478]	26/08/04	5,238	5,260	5,166	5,169	-55.0	-1.05	30,892	-
[1478]	26/08/03	5,426	5,426	5,119	5,224	-102.0	-1.92	172,611	-
[1478]	26/07/31	5,400	5,480	5,306	5,326	-164.0	-2.99	88,678	-
[1478]	26/07/30	5,500	5,518	5,419	5,490	-58.0	-1.05	47,243	-
[1478]	26/07/29	5,400	5,556	5,400	5,548	+179.0	+3.33	40,512	-
[1478]	26/07/28	5,365	5,394	5,320	5,369	-9.0	-0.17	33,329	-
[1478]	26/07/27	5,285	5,379	5,285	5,378	+129.0	+2.46	40,478	-
[1478]	26/07/24	5,241	5,260	5,205	5,249	+1.0	+0.02	26,947	-
[1478]	26/07/23	5,250	5,251	5,225	5,248	+1.0	+0.02	31,140	-
[1478]	26/07/22	5,243	5,249	5,209	5,247	+25.0	+0.48	46,868	-
[1478]	26/07/21	5,195	5,257	5,178	5,222	+91.0	+1.77	52,055	-
[1478]	26/07/17	5,185	5,188	5,104	5,131	-26	-0.50	67,303	-
[1478]	26/07/16	5,151	5,193	5,140	5,157	-1	-0.02	21,007	-
[1478]	26/07/15	5,189	5,189	5,125	5,158	+46	+0.90	40,128	-
[1478]	26/07/14	5,120	5,144	5,092	5,112	+48	+0.95	21,627	-
[1478]	26/07/13	5,113	5,119	5,054	5,064	-25	-0.49	20,512	-
[1478]	26/07/10	5,151	5,151	5,070	5,089	-27	-0.53	13,988	-
[1478]	26/07/09	5,141	5,141	5,085	5,116	-29	-0.56	107,655	-
[1478]	26/07/08	5,155	5,186	5,136	5,145	-33	-0.64	26,430	-
[1478]	26/07/07	5,198	5,206	5,159	5,178	-7	-0.14	98,852	-
[1478]	26/07/06	5,123	5,185	5,096	5,185	+92	+1.81	33,037	-
[1478]	26/07/03	5,088	5,115	5,075	5,093	+100	+2.00	39,633	-
[1478]	26/07/02	4,958	5,045	4,948	4,993	+81	+1.65	33,365	-
[1478]	26/07/01	4,974	4,974	4,895	4,912	-25	-0.51	84,042	-
[1478]	26/06/30	4,980	4,980	4,925	4,937	+1	+0.02	52,583	-
[1478]	26/06/29	4,936	4,991	4,922	4,936	+70	+1.44	24,148	-
[1478]	26/06/26	4,869	4,900	4,857	4,866	+18	+0.37	25,579	-
[1478]	26/06/25	4,899	4,900	4,848	4,848	-10	-0.21	75,023	-
[1478]	26/06/24	4,900	4,934	4,858	4,858	-66	-1.34	38,626	-
[1478]	26/06/23	4,986	4,986	4,924	4,924	-33	-0.67	24,378	-
[1478]	26/06/22	4,954	4,971	4,938	4,957	-4	-0.08	11,876	-
[1478]	26/06/19	5,001	5,009	4,948	4,961	-50	-1.00	75,760	-
[1478]	26/06/18	5,000	5,035	4,992	5,011	+8	+0.16	19,452	-
[1478]	26/06/17	5,001	5,034	4,984	5,003	+22	+0.44	73,818	-
[1478]	26/06/16	5,026	5,026	4,950	4,981	-49	-0.97	18,696	-
[1478]	26/06/15	5,018	5,090	4,978	5,030	+59	+1.19	92,550	-
[1478]	26/06/12	4,980	4,988	4,940	4,971	+47	+0.95	19,417	-
[1478]	26/06/11	4,943	4,967	4,879	4,924	-45	-0.91	24,939	-
[1478]	26/06/10	5,000	5,000	4,937	4,969	+27	+0.55	49,552	-
[1478]	26/06/09	4,957	4,990	4,942	4,942	+6	+0.12	116,681	-
[1478]	26/06/08	4,862	4,957	4,862	4,936	+4	+0.08	62,345	-
[1478]	26/06/05	4,980	4,983	4,921	4,932	-21	-0.42	40,551	-
[1478]	26/06/04	4,957	4,970	4,925	4,953	-59	-1.18	39,807	-
[1478]	26/06/03	4,955	5,012	4,930	5,012	+109	+2.22	24,118	-
[1478]	26/06/02	4,919	4,938	4,853	4,903	-35	-0.71	69,645	-
[1478]	26/06/01	5,025	5,025	4,922	4,938	-122	-2.41	87,887	-
[1478]	26/05/29	5,000	5,072	4,996	5,060	+83	+1.67	286,866	-
[1478]	26/05/28	5,008	5,025	4,960	4,977	-31	-0.62	32,675	-
[1478]	26/05/27	5,030	5,044	4,996	5,008	-6	-0.12	17,528	-
[1478]	26/05/26	5,020	5,030	4,992	5,014	-7	-0.14	6,639	-
[1478]	26/05/25	5,009	5,056	4,994	5,021	+23	+0.46	29,715	-
[1478]	26/05/22	5,038	5,038	4,988	4,998	-40.0	-0.79	138,072	-
[1478]	26/05/21	5,052	5,083	5,030	5,038	+18.0	+0.36	77,005	-
[1478]	26/05/20	5,111	5,111	4,982	5,020	-70.0	-1.38	33,040	-
[1478]	26/05/19	5,091	5,100	5,060	5,090	+52.0	+1.03	79,592	-
[1478]	26/05/18	5,112	5,112	5,023	5,038	-87.0	-1.70	43,575	-
[1478]	26/05/15	5,089	5,143	5,075	5,125	+55.0	+1.08	115,941	-
[1478]	26/05/14	5,080	5,088	5,051	5,070	+10.0	+0.20	15,949	-
[1478]	26/05/13	5,020	5,082	5,001	5,060	+62.0	+1.24	112,807	-
[1478]	26/05/12	4,966	5,024	4,964	4,998	+52.0	+1.05	12,679	-
[1478]	26/05/11	4,916	4,964	4,889	4,946	+27.0	+0.55	91,942	-
[1478]	26/05/08	4,953	4,962	4,910	4,919	-44.0	-0.89	22,273	-
[1478]	26/05/07	4,982	4,984	4,911	4,963	+42.0	+0.85	61,562	-
[1478]	26/05/01	4,916	4,939	4,888	4,921	+26.0	+0.53	9,863	-
[1478]	26/04/30	4,921	4,921	4,858	4,895	-75.0	-1.51	218,197	-
[1478]	26/04/28	4,963	4,974	4,928	4,970	+72.0	+1.47	41,046	-
[1478]	26/04/27	4,896	4,915	4,853	4,898	-12	-0.24	92,500	-
[1478]	26/04/24	4,941	4,948	4,891	4,910	-17	-0.35	36,801	-
[1478]	26/04/23	4,930	4,951	4,884	4,927	-33	-0.67	22,853	-
[1478]	26/04/22	5,011	5,011	4,948	4,960	-86	-1.70	25,257	-
[1478]	26/04/21	5,059	5,059	5,026	5,046	+6	+0.12	8,886	-
[1478]	26/04/20	5,054	5,057	5,028	5,040	+26	+0.52	18,798	-
[1478]	26/04/17	5,079	5,079	5,008	5,014	-56	-1.10	29,200	-
[1478]	26/04/16	5,069	5,077	5,052	5,070	+19	+0.38	14,423	-
[1478]	26/04/15	5,071	5,079	5,036	5,051	+6	+0.12	10,224	-
[1478]	26/04/14	5,100	5,100	5,026	5,045	-12	-0.24	19,130	-
[1478]	26/04/13	5,048	5,082	5,027	5,057	-12	-0.24	13,016	-
[1478]	26/04/10	5,094	5,117	5,055	5,069	-42	-0.82	31,847	-
[1478]	26/04/09	5,163	5,184	5,108	5,111	-52	-1.01	17,556	-
[1478]	26/04/08	5,131	5,190	5,130	5,163	+132	+2.62	124,067	-
[1478]	26/04/07	5,055	5,078	5,013	5,031	+11	+0.22	18,366	-
[1478]	26/04/06	5,058	5,070	5,020	5,020	-20	-0.40	32,372	-
[1478]	26/04/03	5,040	5,057	5,014	5,040	+40	+0.80	23,785	-
[1478]	26/04/02	5,103	5,128	4,996	5,000	-65	-1.28	28,619	-
[1478]	26/04/01	5,017	5,066	4,978	5,065	+174	+3.56	33,708	-
[1478]	26/03/31	4,919	4,998	4,866	4,891	-18	-0.37	82,878	-
[1478]	26/03/30	4,902	4,933	4,800	4,909	-93	-1.86	69,717	-
[1478]	26/03/27	4,981	5,033	4,959	5,002	+32	+0.64	40,935	-
[1478]	26/03/26	4,990	5,011	4,937	4,970	-5	-0.10	48,965	-
[1478]	26/03/25	4,956	4,988	4,928	4,975	+112	+2.30	59,011	-
[1478]	26/03/24	4,869	4,885	4,817	4,863	+149	+3.16	43,391	-
[1478]	26/03/23	4,794	4,851	4,662	4,714	-150	-3.08	82,252	-
[1478]	26/03/19	4,913	4,928	4,863	4,864	-142	-2.84	34,687	-
[1478]	26/03/18	4,947	5,007	4,933	5,006	+149	+3.07	74,350	-
[1478]	26/03/17	4,900	4,923	4,857	4,857	0	0.00	14,548	-
[1478]	26/03/16	4,894	4,900	4,833	4,857	-44	-0.90	40,758	-
[1478]	26/03/13	4,861	4,918	4,810	4,901	-19	-0.39	25,261	-
[1478]	26/03/12	4,937	4,971	4,881	4,920	-94	-1.87	55,511	-
[1478]	26/03/11	5,022	5,060	4,980	5,014	+41	+0.82	42,442	-
[1478]	26/03/10	4,951	5,001	4,933	4,973	+91	+1.86	82,996	-
[1478]	26/03/09	4,777	4,893	4,703	4,882	-105	-2.11	517,080	-
[1478]	26/03/06	4,964	4,997	4,927	4,987	-3	-0.06	47,576	-
[1478]	26/03/05	5,066	5,084	4,980	4,990	+64	+1.30	65,388	-
[1478]	26/03/04	4,992	5,001	4,867	4,926	-164	-3.22	144,125	-
[1478]	26/03/03	5,196	5,196	5,065	5,090	-152	-2.90	81,889	-
[1478]	26/03/02	5,200	5,242	5,117	5,242	-17	-0.32	74,536	-
[1478]	26/02/27	5,228	5,274	5,209	5,259	+48	+0.92	25,031	-
[1478]	26/02/26	5,227	5,264	5,196	5,211	+24	+0.46	155,059	-
[1478]	26/02/25	5,143	5,187	5,112	5,187	+64	+1.25	135,587	-
[1478]	26/02/24	5,143	5,150	5,079	5,123	-3	-0.06	63,032	-
[1478]	26/02/20	5,162	5,162	5,101	5,126	-67	-1.29	21,483	-
[1478]	26/02/19	5,175	5,203	5,131	5,193	+29	+0.56	40,257	-
[1478]	26/02/18	5,141	5,169	5,126	5,164	+81	+1.59	41,502	-
[1478]	26/02/17	5,111	5,121	5,065	5,083	-17	-0.33	18,252	-
[1478]	26/02/16	5,186	5,186	5,083	5,100	-49	-0.95	22,127	-
[1478]	26/02/13	5,176	5,193	5,137	5,149	-27	-0.52	80,426	-
[1478]	26/02/12	5,177	5,177	5,111	5,176	+69	+1.35	161,092	-
[1478]	26/02/10	5,081	5,125	5,063	5,107	+42	+0.83	73,301	-
[1478]	26/02/09	5,195	5,195	5,053	5,065	+49	+0.98	226,757	-
[1478]	26/02/06	4,979	5,018	4,940	5,016	-32	-0.63	37,369	-
[1478]	26/02/05	5,061	5,089	5,018	5,048	+71	+1.43	95,303	-
[1478]	26/02/04	4,905	4,986	4,880	4,977	+79	+1.61	33,798	-
[1478]	26/02/03	4,875	4,915	4,861	4,898	+119	+2.49	88,742	-
[1478]	26/02/02	4,850	4,875	4,777	4,779	+8	+0.17	61,627	-
[1478]	26/01/30	4,759	4,779	4,732	4,771	+47	+0.99	45,956	-
[1478]	26/01/29	4,695	4,737	4,638	4,724	+30	+0.64	116,717	-
[1478]	26/01/28	4,707	4,715	4,679	4,694	-46	-0.97	104,203	-
[1478]	26/01/27	4,756	4,759	4,714	4,740	-16	-0.34	40,526	-
[1478]	26/01/26	4,805	4,805	4,752	4,756	-119	-2.44	114,336	-
[1478]	26/01/23	4,895	4,900	4,858	4,875	+10	+0.21	35,995	-
[1478]	26/01/22	4,883	4,903	4,864	4,865	+26	+0.54	30,415	-
[1478]	26/01/21	4,869	4,895	4,823	4,839	-59	-1.20	107,344	-
[1478]	26/01/20	4,919	4,920	4,887	4,898	-17	-0.35	37,613	-
[1478]	26/01/19	4,922	4,930	4,862	4,915	-40	-0.81	67,912	-
[1478]	26/01/16	4,924	4,957	4,919	4,955	-1	-0.02	74,852	-
[1478]	26/01/15	4,908	4,956	4,893	4,956	+57	+1.16	31,591	-
[1478]	26/01/14	4,880	4,899	4,843	4,899	+53	+1.09	62,122	-
[1478]	26/01/13	4,843	4,851	4,810	4,846	+96	+2.02	45,856	-
[1478]	26/01/09	4,709	4,750	4,708	4,750	+67	+1.43	51,552	-
[1478]	26/01/08	4,703	4,710	4,678	4,683	-32	-0.68	25,742	-
[1478]	26/01/07	4,707	4,715	4,692	4,715	-43	-0.90	51,970	-
[1478]	26/01/06	4,744	4,777	4,739	4,758	+55	+1.17	42,825	-
[1478]	26/01/05	4,696	4,721	4,682	4,703	+70	+1.51	53,020	-
[1478]	25/12/30	4,664	4,664	4,630	4,633	-7	-0.15	13,509	-
[1478]	25/12/29	4,655	4,659	4,619	4,640	+22	+0.48	24,568	-
[1478]	25/12/26	4,640	4,647	4,615	4,618	-17	-0.37	31,338	-
[1478]	25/12/25	4,645	4,645	4,613	4,635	+32	+0.70	21,534	-
[1478]	25/12/24	4,648	4,648	4,600	4,603	-29	-0.63	37,448	-
[1478]	25/12/23	4,627	4,642	4,613	4,632	+21	+0.46	104,411	-
[1478]	25/12/22	4,661	4,661	4,611	4,611	-6	-0.13	29,266	-
[1478]	25/12/19	4,606	4,643	4,599	4,617	+11	+0.24	28,338	-
[1478]	25/12/18	4,596	4,606	4,573	4,606	-8	-0.17	20,527	-
[1478]	25/12/17	4,593	4,614	4,565	4,614	+10	+0.22	16,358	-
[1478]	25/12/16	4,677	4,677	4,603	4,604	-66	-1.41	12,048	-
[1478]	25/12/15	4,652	4,672	4,626	4,670	+24	+0.52	14,220	-
[1478]	25/12/12	4,577	4,646	4,575	4,646	+99	+2.18	61,562	-
[1478]	25/12/11	4,577	4,577	4,527	4,547	+13	+0.29	10,133	-
[1478]	25/12/10	4,515	4,546	4,513	4,534	+49	+1.09	12,354	-
[1478]	25/12/09	4,477	4,498	4,468	4,485	+5	+0.11	94,177	-
[1478]	25/12/08	4,446	4,480	4,427	4,480	+38	+0.86	104,999	-
[1478]	25/12/05	4,469	4,474	4,427	4,442	-58	-1.29	16,333	-
[1478]	25/12/04	4,432	4,506	4,432	4,500	+47	+1.06	45,494	-
[1478]	25/12/03	4,467	4,467	4,431	4,453	-1	-0.02	8,988	-
[1478]	25/12/02	4,470	4,475	4,444	4,454	-7	-0.16	25,335	-
[1478]	25/12/01	4,520	4,520	4,452	4,461	-59	-1.31	18,897	-
[1478]	25/11/28	4,507	4,520	4,489	4,520	+13	+0.29	6,947	-
[1478]	25/11/27	4,500	4,515	4,495	4,507	+21	+0.47	9,624	-
[1478]	25/11/26	4,433	4,500	4,433	4,486	+58	+1.31	30,352	-
[1478]	25/11/25	4,472	4,472	4,404	4,428	-13	-0.29	51,313	-
[1478]	25/11/21	4,357	4,457	4,351	4,441	+36	+0.82	149,808	-
[1478]	25/11/20	4,425	4,444	4,404	4,405	+50	+1.15	33,294	-
[1478]	25/11/19	4,386	4,402	4,340	4,355	-19	-0.43	73,090	-
[1478]	25/11/18	4,466	4,466	4,362	4,374	-103	-2.30	44,385	-
[1478]	25/11/17	4,482	4,484	4,450	4,477	-12	-0.27	9,016	-
[1478]	25/11/14	4,470	4,491	4,440	4,489	+12	+0.27	17,944	-
[1478]	25/11/13	4,470	4,495	4,468	4,477	+34	+0.77	13,264	-
[1478]	25/11/12	4,406	4,463	4,406	4,443	+29	+0.66	22,785	-
[1478]	25/11/11	4,411	4,417	4,390	4,414	+14	+0.32	38,801	-
[1478]	25/11/10	4,417	4,417	4,375	4,400	+12	+0.27	32,938	-
[1478]	25/11/07	4,371	4,388	4,338	4,388	+2	+0.05	35,138	-
[1478]	25/11/06	4,340	4,387	4,333	4,386	+64	+1.48	4,523	-
[1478]	25/11/05	4,326	4,335	4,222	4,322	-9	-0.21	105,226	-
[1478]	25/11/04	4,351	4,385	4,319	4,331	+7	+0.16	27,115	-
[1478]	25/10/31	4,374	4,374	4,300	4,324	-35	-0.80	43,283	-
[1478]	25/10/30	4,322	4,359	4,292	4,359	+17	+0.39	23,986	-
[1478]	25/10/29	4,371	4,376	4,319	4,342	-29	-0.66	19,692	-
[1478]	25/10/28	4,431	4,431	4,362	4,371	-45	-1.02	34,800	-
[1478]	25/10/27	4,406	4,424	4,396	4,416	+61	+1.40	10,166	-
[1478]	25/10/24	4,340	4,362	4,333	4,355	+30	+0.69	16,546	-
[1478]	25/10/23	4,329	4,334	4,300	4,325	-3	-0.07	26,054	-
[1478]	25/10/22	4,310	4,347	4,295	4,328	+51	+1.19	33,555	-
[1478]	25/10/21	4,310	4,310	4,277	4,277	-7	-0.16	104,268	-
[1478]	25/10/20	4,250	4,284	4,250	4,284	+73	+1.73	27,911	-
[1478]	25/10/17	4,214	4,220	4,197	4,211	-24	-0.57	19,761	-
[1478]	25/10/16	4,272	4,272	4,224	4,235	-1	-0.02	15,202	-
[1478]	25/10/15	4,230	4,240	4,215	4,236	+46	+1.10	22,349	-
[1478]	25/10/14	4,191	4,234	4,160	4,190	-74	-1.74	110,245	-
[1478]	25/10/10	4,307	4,307	4,238	4,264	-31	-0.72	23,893	-
[1478]	25/10/09	4,307	4,307	4,280	4,295	+15	+0.35	10,080	-
[1478]	25/10/08	4,300	4,332	4,280	4,280	+5	+0.12	24,088	-
[1478]	25/10/07	4,274	4,297	4,264	4,275	+25	+0.59	25,705	-
[1478]	25/10/06	4,281	4,290	4,240	4,250	+113	+2.73	49,568	-
[1478]	25/10/03	4,108	4,148	4,097	4,137	+33	+0.80	84,580	-
[1478]	25/10/02	4,123	4,123	4,076	4,104	-20	-0.48	55,009	-
[1478]	25/10/01	4,150	4,155	4,101	4,124	-58	-1.39	27,699	-
[1478]	25/09/30	4,180	4,184	4,145	4,182	+2	+0.05	34,263	-
[1478]	25/09/29	4,230	4,234	4,173	4,180	-69	-1.62	34,884	-
[1478]	25/09/26	4,229	4,260	4,219	4,249	+32	+0.76	48,509	-
[1478]	25/09/25	4,231	4,242	4,207	4,217	+16	+0.38	51,621	-
[1478]	25/09/24	4,204	4,214	4,186	4,201	-3	-0.07	19,907	-
[1478]	25/09/22	4,193	4,224	4,193	4,204	+17	+0.41	14,395	-
[1478]	25/09/19	4,221	4,254	4,177	4,187	-23	-0.55	66,926	-
[1478]	25/09/18	4,222	4,222	4,184	4,210	0	0.00	7,029	-
[1478]	25/09/17	4,231	4,231	4,178	4,210	-35	-0.82	54,530	-
[1478]	25/09/16	4,231	4,253	4,221	4,245	+28	+0.66	14,055	-
[1478]	25/09/12	4,220	4,240	4,210	4,217	+15	+0.36	155,938	-
[1478]	25/09/11	4,225	4,232	4,179	4,202	-21	-0.50	49,155	-
[1478]	25/09/10	4,215	4,230	4,198	4,223	-5	-0.12	28,509	-
[1478]	25/09/09	4,269	4,275	4,224	4,228	-27	-0.63	32,239	-
[1478]	25/09/08	4,242	4,265	4,222	4,255	+40	+0.95	74,941	-
[1478]	25/09/05	4,222	4,238	4,197	4,215	+40	+0.96	148,795	-