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
[1578]	26/10/29	5,172	5,204	5,128	5,189	+50.0	+0.97	4,237	-
[1578]	26/10/28	5,163	5,172	5,130	5,139	+51.0	+1.00	2,090	-
[1578]	26/10/27	5,073	5,112	5,070	5,088	+89.0	+1.78	5,653	-
[1578]	26/10/26	5,010	5,050	4,996	4,999	-49.0	-0.97	1,542	-
[1578]	26/10/23	4,976	5,048	4,943	5,048	-16.0	-0.32	10,772	-
[1578]	26/10/22	5,167	5,203	5,055	5,064	-131.0	-2.52	3,574	-
[1578]	26/10/21	5,248	5,254	5,189	5,195	+44.0	+0.85	1,682	-
[1578]	26/10/20	5,206	5,206	5,128	5,151	-66.0	-1.27	3,524	-
[1578]	26/10/19	5,152	5,225	5,127	5,217	-35.0	-0.67	12,328	-
[1578]	26/10/16	5,247	5,277	5,221	5,252	+64.0	+1.23	7,937	-
[1578]	26/10/15	5,299	5,313	5,150	5,188	-262.0	-4.81	8,623	-
[1578]	26/10/14	5,453	5,496	5,430	5,450	-3.0	-0.06	2,387	-
[1578]	26/10/13	5,452	5,453	5,390	5,453	-87.0	-1.57	3,391	-
[1578]	26/10/09	5,498	5,548	5,470	5,540	-12.0	-0.22	1,761	-
[1578]	26/10/08	5,610	5,610	5,552	5,552	-81.0	-1.44	1,386	-
[1578]	26/10/07	5,679	5,687	5,623	5,633	-50.0	-0.88	2,734	-
[1578]	26/10/06	5,632	5,688	5,606	5,683	+63.0	+1.12	5,253	-
[1578]	26/10/05	5,575	5,626	5,560	5,620	+145.0	+2.65	5,420	-
[1578]	26/10/02	5,486	5,521	5,470	5,475	-67.0	-1.21	2,311	-
[1578]	26/10/01	5,395	5,542	5,395	5,542	+162.0	+3.01	6,515	-
[1578]	26/09/30	5,333	5,380	5,319	5,380	+137.0	+2.61	10,135	-
[1578]	26/09/29	5,262	5,288	5,199	5,243	-28.0	-0.53	48,151	-
[1578]	26/09/28	5,320	5,351	5,271	5,271	-34.0	-0.64	4,354	-
[1578]	26/09/25	5,242	5,305	5,242	5,305	+62.0	+1.18	2,606	-
[1578]	26/09/24	5,281	5,292	5,240	5,243	+44.0	+0.85	3,177	-
[1578]	26/09/18	5,184	5,225	5,149	5,199	+80.0	+1.56	3,483	-
[1578]	26/09/17	5,164	5,170	5,099	5,119	+13.0	+0.25	3,037	-
[1578]	26/09/16	5,093	5,106	5,048	5,106	+36.0	+0.71	2,435	-
[1578]	26/09/15	5,038	5,120	5,036	5,070	-20.0	-0.39	3,557	-
[1578]	26/09/14	5,041	5,090	5,010	5,090	-30.0	-0.59	5,425	-
[1578]	26/09/11	5,044	5,120	5,031	5,120	-85.0	-1.63	68,736	-
[1578]	26/09/10	5,169	5,205	5,125	5,205	+1.0	+0.02	4,951	-
[1578]	26/09/09	5,193	5,251	5,190	5,204	-4.0	-0.08	840	-
[1578]	26/09/08	5,263	5,334	5,208	5,208	-83.0	-1.57	3,250	-
[1578]	26/09/07	5,267	5,325	5,267	5,291	+100.0	+1.93	3,536	-
[1578]	26/09/04	5,163	5,205	5,136	5,191	+56.0	+1.09	3,048	-
[1578]	26/09/03	5,160	5,160	5,093	5,135	-4.0	-0.08	3,354	-
[1578]	26/09/02	5,182	5,182	5,128	5,139	-150.0	-2.84	18,216	-
[1578]	26/09/01	5,262	5,312	5,235	5,289	-3.0	-0.06	3,193	-
[1578]	26/08/31	5,175	5,292	5,159	5,292	-17.0	-0.32	18,784	-
[1578]	26/08/28	5,293	5,335	5,274	5,309	+29.0	+0.55	1,567	-
[1578]	26/08/27	5,358	5,358	5,250	5,280	-21.0	-0.40	5,090	-
[1578]	26/08/26	5,230	5,301	5,219	5,301	+29.0	+0.55	3,194	-
[1578]	26/08/25	5,198	5,272	5,159	5,272	+40.0	+0.76	6,601	-
[1578]	26/08/24	5,291	5,291	5,227	5,232	-34.0	-0.65	7,021	-
[1578]	26/08/21	5,200	5,277	5,200	5,266	-16.0	-0.30	9,591	-
[1578]	26/08/20	5,272	5,292	5,242	5,282	+63.0	+1.21	6,727	-
[1578]	26/08/19	5,249	5,283	5,199	5,219	-167.0	-3.10	10,117	-
[1578]	26/08/18	5,494	5,515	5,378	5,386	-129.0	-2.34	2,864	-
[1578]	26/08/17	5,507	5,523	5,468	5,515	+30.0	+0.55	5,863	-
[1578]	26/08/14	5,535	5,555	5,465	5,485	+32.0	+0.59	12,725	-
[1578]	26/08/13	5,454	5,492	5,441	5,453	+53.0	+0.98	7,337	-
[1578]	26/08/12	5,365	5,400	5,334	5,400	+50.0	+0.93	7,586	-
[1578]	26/08/10	5,273	5,350	5,269	5,350	+105.0	+2.00	3,120	-
[1578]	26/08/07	5,255	5,260	5,163	5,245	-10.0	-0.19	4,655	-
[1578]	26/08/06	5,238	5,255	5,185	5,255	-37.0	-0.70	3,178	-
[1578]	26/08/05	5,230	5,292	5,228	5,292	+181.0	+3.54	6,804	-
[1578]	26/08/04	5,114	5,128	5,022	5,111	+31.0	+0.61	3,778	-
[1578]	26/08/03	5,090	5,099	5,005	5,080	-55.0	-1.07	6,307	-
[1578]	26/07/31	5,157	5,225	5,100	5,135	+198.0	+4.01	6,602	-
[1578]	26/07/30	4,910	5,023	4,896	4,937	+23.0	+0.47	13,677	-
[1578]	26/07/29	5,000	5,042	4,828	4,914	-64.0	-1.29	11,185	-
[1578]	26/07/28	5,065	5,065	4,949	4,978	-213.0	-4.10	14,744	-
[1578]	26/07/27	5,203	5,208	5,124	5,191	+35.0	+0.68	2,256	-
[1578]	26/07/24	5,229	5,239	5,127	5,156	-139.0	-2.63	4,435	-
[1578]	26/07/23	5,325	5,346	5,288	5,295	+28.0	+0.53	3,876	-
[1578]	26/07/22	5,369	5,392	5,267	5,267	-13.0	-0.25	10,169	-
[1578]	26/07/21	5,163	5,280	5,128	5,280	+148.0	+2.88	8,317	-
[1578]	26/07/17	5,241	5,248	5,009	5,132	-209	-3.91	19,387	-
[1578]	26/07/16	5,385	5,403	5,310	5,341	-139	-2.54	21,023	-
[1578]	26/07/15	5,450	5,491	5,417	5,480	+71	+1.31	6,451	-
[1578]	26/07/14	5,344	5,413	5,295	5,409	+33	+0.61	8,112	-
[1578]	26/07/13	5,470	5,506	5,325	5,376	-95	-1.74	11,545	-
[1578]	26/07/10	5,514	5,540	5,469	5,471	+42	+0.77	6,581	-
[1578]	26/07/09	5,408	5,464	5,398	5,429	+72	+1.34	9,029	-
[1578]	26/07/08	5,367	5,461	5,344	5,357	-106	-1.94	15,088	-
[1578]	26/07/07	5,555	5,588	5,429	5,463	-182	-3.22	16,496	-
[1578]	26/07/06	5,636	5,646	5,535	5,645	+42	+0.75	3,579	-
[1578]	26/07/03	5,494	5,603	5,438	5,603	+79	+1.43	11,026	-
[1578]	26/07/02	5,552	5,612	5,516	5,524	-126	-2.23	12,980	-
[1578]	26/07/01	5,714	5,776	5,635	5,650	+26	+0.46	6,622	-
[1578]	26/06/30	5,656	5,675	5,570	5,624	+37	+0.66	29,466	-
[1578]	26/06/29	5,607	5,607	5,470	5,587	+26	+0.47	4,346	-
[1578]	26/06/26	5,692	5,727	5,518	5,561	-248	-4.27	43,350	-
[1578]	26/06/25	5,692	5,825	5,671	5,809	+247	+4.44	16,346	-
[1578]	26/06/24	5,594	5,637	5,496	5,562	-60	-1.07	21,324	-
[1578]	26/06/23	5,849	5,849	5,612	5,622	-199	-3.42	8,883	-
[1578]	26/06/22	5,728	5,855	5,720	5,821	+80	+1.39	8,817	-
[1578]	26/06/19	5,795	5,800	5,675	5,741	+24	+0.42	11,474	-
[1578]	26/06/18	5,645	5,733	5,645	5,717	+99	+1.76	8,611	-
[1578]	26/06/17	5,527	5,630	5,525	5,618	+52	+0.93	6,428	-
[1578]	26/06/16	5,579	5,620	5,545	5,566	-4	-0.07	4,023	-
[1578]	26/06/15	5,484	5,595	5,484	5,570	+249	+4.68	12,944	-
[1578]	26/06/12	5,350	5,380	5,292	5,321	+171	+3.32	10,131	-
[1578]	26/06/11	5,045	5,165	5,010	5,150	-22	-0.43	12,629	-
[1578]	26/06/10	5,187	5,225	5,120	5,172	-76	-1.45	8,971	-
[1578]	26/06/09	5,237	5,255	5,134	5,248	+102	+1.98	10,123	-
[1578]	26/06/08	5,137	5,198	5,090	5,146	-211	-3.94	32,300	-
[1578]	26/06/05	5,375	5,375	5,290	5,357	-73	-1.34	7,994	-
[1578]	26/06/04	5,435	5,444	5,374	5,430	-70	-1.27	15,744	-
[1578]	26/06/03	5,444	5,520	5,407	5,500	+154	+2.88	12,820	-
[1578]	26/06/02	5,401	5,401	5,261	5,346	-37	-0.69	12,146	-
[1578]	26/06/01	5,333	5,400	5,325	5,383	+49	+0.92	10,486	-
[1578]	26/05/29	5,270	5,342	5,266	5,334	+130	+2.50	8,663	-
[1578]	26/05/28	5,189	5,234	5,130	5,204	-30	-0.57	5,956	-
[1578]	26/05/27	5,323	5,339	5,227	5,234	+6	+0.11	11,736	-
[1578]	26/05/26	5,256	5,256	5,189	5,228	-19	-0.36	6,908	-
[1578]	26/05/25	5,130	5,252	5,119	5,247	+177	+3.49	12,173	-
[1578]	26/05/22	4,995	5,092	4,995	5,070	+116.0	+2.34	7,543	-
[1578]	26/05/21	4,915	4,979	4,914	4,954	+134.0	+2.78	17,856	-
[1578]	26/05/20	4,864	4,864	4,760	4,820	-35.0	-0.72	10,619	-
[1578]	26/05/19	4,923	4,935	4,839	4,855	-40.0	-0.82	1,365	-
[1578]	26/05/18	4,944	4,955	4,846	4,895	-42.0	-0.85	14,384	-
[1578]	26/05/15	5,064	5,075	4,895	4,937	-103.0	-2.04	8,140	-
[1578]	26/05/14	5,114	5,123	5,031	5,040	-30.0	-0.59	4,732	-
[1578]	26/05/13	5,003	5,085	4,995	5,070	+31.0	+0.62	11,228	-
[1578]	26/05/12	5,040	5,070	4,999	5,039	+16.0	+0.32	3,518	-
[1578]	26/05/11	5,082	5,095	5,010	5,023	-16.0	-0.32	5,884	-
[1578]	26/05/08	5,028	5,039	4,987	5,039	-25.0	-0.49	13,486	-
[1578]	26/05/07	4,975	5,078	4,956	5,064	+292.0	+6.12	26,247	-
[1578]	26/05/01	4,782	4,793	4,769	4,772	+9.0	+0.19	10,595	-
[1578]	26/04/30	4,740	4,771	4,730	4,763	-53.0	-1.10	59,159	-
[1578]	26/04/28	4,840	4,850	4,795	4,816	-58.0	-1.19	29,199	-
[1578]	26/04/27	4,825	4,888	4,783	4,874	+78	+1.63	34,731	-
[1578]	26/04/24	4,765	4,798	4,759	4,796	+37	+0.78	11,400	-
[1578]	26/04/23	4,816	4,831	4,706	4,759	-20	-0.42	51,324	-
[1578]	26/04/22	4,749	4,790	4,740	4,779	+24	+0.50	19,201	-
[1578]	26/04/21	4,735	4,784	4,735	4,755	+34	+0.72	10,120	-
[1578]	26/04/20	4,727	4,749	4,714	4,721	+11	+0.23	3,114	-
[1578]	26/04/17	4,772	4,772	4,710	4,710	-85	-1.77	6,147	-
[1578]	26/04/16	4,691	4,795	4,691	4,795	+120	+2.57	12,841	-
[1578]	26/04/15	4,700	4,705	4,661	4,675	+45	+0.97	6,623	-
[1578]	26/04/14	4,615	4,653	4,602	4,630	+85	+1.87	3,653	-
[1578]	26/04/13	4,517	4,558	4,515	4,545	-25	-0.55	1,642	-
[1578]	26/04/10	4,526	4,577	4,526	4,570	+90	+2.01	9,926	-
[1578]	26/04/09	4,528	4,529	4,478	4,480	-43	-0.95	9,473	-
[1578]	26/04/08	4,498	4,531	4,462	4,523	+223	+5.19	14,704	-
[1578]	26/04/07	4,315	4,327	4,268	4,300	0	0.00	527	-
[1578]	26/04/06	4,261	4,340	4,261	4,300	+47	+1.11	8,197	-
[1578]	26/04/03	4,263	4,289	4,250	4,253	+48	+1.14	7,584	-
[1578]	26/04/02	4,355	4,356	4,199	4,205	-104	-2.41	19,578	-
[1578]	26/04/01	4,263	4,313	4,232	4,309	+211	+5.15	5,156	-
[1578]	26/03/31	4,097	4,180	4,059	4,098	-47	-1.13	31,750	-
[1578]	26/03/30	4,072	4,158	4,052	4,145	-123	-2.88	58,041	-
[1578]	26/03/27	4,230	4,279	4,185	4,268	+13	+0.31	4,249	-
[1578]	26/03/26	4,306	4,319	4,239	4,255	-20	-0.47	4,616	-
[1578]	26/03/25	4,277	4,308	4,263	4,275	+112	+2.69	6,086	-
[1578]	26/03/24	4,215	4,215	4,120	4,163	+66	+1.61	17,450	-
[1578]	26/03/23	4,076	4,124	4,045	4,097	-163	-3.83	12,262	-
[1578]	26/03/19	4,287	4,302	4,242	4,260	-140	-3.18	5,163	-
[1578]	26/03/18	4,336	4,402	4,334	4,400	+111	+2.59	5,373	-
[1578]	26/03/17	4,329	4,337	4,265	4,289	+19	+0.44	2,008	-
[1578]	26/03/16	4,272	4,300	4,235	4,270	-25	-0.58	2,366	-
[1578]	26/03/13	4,240	4,313	4,233	4,295	-54	-1.24	4,226	-
[1578]	26/03/12	4,335	4,363	4,291	4,349	-26	-0.59	6,470	-
[1578]	26/03/11	4,387	4,444	4,375	4,375	+60	+1.39	9,667	-
[1578]	26/03/10	4,332	4,360	4,269	4,315	+91	+2.15	8,337	-
[1578]	26/03/09	4,163	4,224	4,101	4,224	-219	-4.93	21,139	-
[1578]	26/03/06	4,355	4,443	4,350	4,443	+25	+0.57	10,832	-
[1578]	26/03/05	4,494	4,515	4,380	4,418	+83	+1.91	24,507	-
[1578]	26/03/04	4,376	4,443	4,280	4,335	-161	-3.58	21,977	-
[1578]	26/03/03	4,595	4,611	4,475	4,496	-120	-2.60	11,290	-
[1578]	26/03/02	4,605	4,654	4,570	4,616	-70	-1.49	14,762	-
[1578]	26/02/27	4,663	4,700	4,638	4,686	-6	-0.13	19,198	-
[1578]	26/02/26	4,736	4,736	4,671	4,692	+22	+0.47	24,707	-
[1578]	26/02/25	4,620	4,695	4,603	4,670	+97	+2.12	10,396	-
[1578]	26/02/24	4,528	4,575	4,515	4,573	+34	+0.75	2,217	-
[1578]	26/02/20	4,560	4,560	4,520	4,539	-41	-0.90	5,449	-
[1578]	26/02/19	4,589	4,598	4,575	4,580	+17	+0.37	15,080	-
[1578]	26/02/18	4,535	4,575	4,529	4,563	+60	+1.33	2,442	-
[1578]	26/02/17	4,539	4,539	4,475	4,503	-36	-0.79	2,128	-
[1578]	26/02/16	4,570	4,575	4,527	4,539	+6	+0.13	3,977	-
[1578]	26/02/13	4,537	4,572	4,517	4,533	-74	-1.61	32,254	-
[1578]	26/02/12	4,619	4,626	4,590	4,607	+2	+0.04	5,670	-
[1578]	26/02/10	4,540	4,622	4,540	4,605	+117	+2.61	6,842	-
[1578]	26/02/09	4,572	4,576	4,488	4,488	+154	+3.55	21,110	-
[1578]	26/02/06	4,260	4,334	4,224	4,334	+32	+0.74	11,953	-
[1578]	26/02/05	4,335	4,340	4,280	4,302	-38	-0.88	6,114	-
[1578]	26/02/04	4,318	4,343	4,306	4,340	-20	-0.46	4,781	-
[1578]	26/02/03	4,309	4,368	4,288	4,360	+147	+3.49	28,838	-
[1578]	26/02/02	4,282	4,325	4,200	4,213	-29	-0.68	6,354	-
[1578]	26/01/30	4,257	4,267	4,222	4,242	-18	-0.42	5,140	-
[1578]	26/01/29	4,316	4,316	4,235	4,260	+1	+0.02	13,254	-
[1578]	26/01/28	4,230	4,266	4,210	4,259	+19	+0.45	12,593	-
[1578]	26/01/27	4,224	4,251	4,197	4,240	+16	+0.38	4,041	-
[1578]	26/01/26	4,209	4,235	4,199	4,224	-65	-1.52	22,295	-
[1578]	26/01/23	4,295	4,307	4,272	4,289	+2	+0.05	2,947	-
[1578]	26/01/22	4,265	4,297	4,248	4,287	+92	+2.19	7,311	-
[1578]	26/01/21	4,164	4,214	4,149	4,195	-39	-0.92	8,656	-
[1578]	26/01/20	4,268	4,268	4,215	4,234	-45	-1.05	6,098	-
[1578]	26/01/19	4,255	4,279	4,235	4,279	-27	-0.63	8,236	-
[1578]	26/01/16	4,310	4,314	4,285	4,306	-13	-0.30	9,579	-
[1578]	26/01/15	4,310	4,321	4,284	4,319	-24	-0.55	17,950	-
[1578]	26/01/14	4,298	4,345	4,295	4,343	+78	+1.83	15,932	-
[1578]	26/01/13	4,283	4,297	4,263	4,265	+131	+3.17	8,305	-
[1578]	26/01/09	4,110	4,142	4,099	4,134	+49	+1.20	4,956	-
[1578]	26/01/08	4,135	4,135	4,071	4,085	-65	-1.57	3,121	-
[1578]	26/01/07	4,169	4,181	4,136	4,150	-67	-1.59	3,544	-
[1578]	26/01/06	4,190	4,219	4,180	4,217	+37	+0.89	10,924	-
[1578]	26/01/05	4,105	4,180	4,105	4,180	+125	+3.08	33,209	-
[1578]	25/12/30	4,048	4,058	4,031	4,055	-2	-0.05	6,721	-
[1578]	25/12/29	4,065	4,074	4,047	4,057	-7	-0.17	6,799	-
[1578]	25/12/26	4,045	4,087	4,045	4,064	+22	+0.54	2,277	-
[1578]	25/12/25	4,050	4,051	4,036	4,042	+2	+0.05	1,708	-
[1578]	25/12/24	4,047	4,063	4,034	4,040	+5	+0.12	5,663	-
[1578]	25/12/23	4,054	4,054	4,034	4,035	-9	-0.22	2,464	-
[1578]	25/12/22	4,045	4,059	4,032	4,044	+64	+1.61	9,718	-
[1578]	25/12/19	3,955	3,995	3,952	3,980	+36	+0.91	10,821	-
[1578]	25/12/18	3,920	3,944	3,904	3,944	-38	-0.95	11,801	-
[1578]	25/12/17	3,979	3,982	3,940	3,982	+7	+0.18	4,127	-
[1578]	25/12/16	4,015	4,015	3,962	3,975	-60	-1.49	10,011	-
[1578]	25/12/15	4,022	4,039	4,010	4,035	-40	-0.98	6,413	-
[1578]	25/12/12	4,071	4,101	4,050	4,075	+44	+1.09	2,795	-
[1578]	25/12/11	4,069	4,075	4,006	4,031	-37	-0.91	3,478	-
[1578]	25/12/10	4,078	4,100	4,040	4,068	0	0.00	2,251	-
[1578]	25/12/09	4,070	4,076	4,046	4,068	+3	+0.07	396	-
[1578]	25/12/08	4,067	4,070	4,027	4,065	+13	+0.32	2,376	-
[1578]	25/12/05	4,057	4,057	4,030	4,052	-44	-1.07	4,036	-
[1578]	25/12/04	4,011	4,096	4,011	4,096	+86	+2.14	7,329	-
[1578]	25/12/03	3,986	4,023	3,981	4,010	+57	+1.44	4,875	-
[1578]	25/12/02	3,983	3,983	3,953	3,953	+2	+0.05	2,390	-
[1578]	25/12/01	4,030	4,040	3,949	3,951	-77	-1.91	5,877	-
[1578]	25/11/28	4,037	4,037	4,013	4,028	-5	-0.12	1,254	-
[1578]	25/11/27	4,003	4,037	4,003	4,033	+59	+1.48	5,728	-
[1578]	25/11/26	3,940	3,990	3,929	3,974	+75	+1.92	25,075	-
[1578]	25/11/25	3,966	3,966	3,893	3,899	+3	+0.08	2,460	-
[1578]	25/11/21	3,894	3,936	3,884	3,896	-94	-2.36	5,860	-
[1578]	25/11/20	4,045	4,059	3,988	3,990	+85	+2.18	7,474	-
[1578]	25/11/19	3,912	3,942	3,873	3,905	-21	-0.53	7,327	-
[1578]	25/11/18	3,995	4,011	3,906	3,926	-123	-3.04	9,779	-
[1578]	25/11/17	4,021	4,049	4,001	4,049	0	0.00	3,444	-
[1578]	25/11/14	4,019	4,067	4,019	4,049	-58	-1.41	5,880	-
[1578]	25/11/13	4,099	4,118	4,088	4,107	+9	+0.22	1,135	-
[1578]	25/11/12	4,085	4,098	4,060	4,098	+8	+0.20	3,815	-
[1578]	25/11/11	4,131	4,132	4,060	4,090	-2	-0.05	6,559	-
[1578]	25/11/10	4,075	4,092	4,047	4,092	+47	+1.16	2,726	-
[1578]	25/11/07	4,025	4,046	3,984	4,045	-40	-0.98	9,939	-
[1578]	25/11/06	4,103	4,113	4,061	4,085	+45	+1.11	3,700	-
[1578]	25/11/05	4,058	4,064	3,938	4,040	-110	-2.65	22,992	-
[1578]	25/11/04	4,210	4,226	4,143	4,150	-48	-1.14	6,082	-
[1578]	25/10/31	4,140	4,208	4,140	4,198	+76	+1.84	12,325	-
[1578]	25/10/30	4,096	4,147	4,092	4,122	-7	-0.17	34,092	-
[1578]	25/10/29	4,062	4,131	4,062	4,129	+106	+2.63	15,868	-
[1578]	25/10/28	4,036	4,051	4,020	4,023	-34	-0.84	3,138	-
[1578]	25/10/27	4,023	4,060	4,010	4,057	+94	+2.37	5,822	-
[1578]	25/10/24	3,948	3,966	3,930	3,963	+53	+1.36	2,171	-
[1578]	25/10/23	3,897	3,915	3,885	3,910	-55	-1.39	5,978	-
[1578]	25/10/22	3,958	3,970	3,903	3,965	0	0.00	9,613	-
[1578]	25/10/21	3,987	4,010	3,942	3,965	+10	+0.25	20,601	-
[1578]	25/10/20	3,894	3,955	3,875	3,955	+131	+3.43	7,567	-
[1578]	25/10/17	3,821	3,865	3,812	3,824	-41	-1.06	11,887	-
[1578]	25/10/16	3,867	3,878	3,849	3,865	+37	+0.97	1,615	-
[1578]	25/10/15	3,780	3,834	3,768	3,828	+63	+1.67	6,524	-
[1578]	25/10/14	3,795	3,840	3,739	3,765	-89	-2.31	31,641	-
[1578]	25/10/10	3,915	3,915	3,851	3,854	-37	-0.95	5,147	-
[1578]	25/10/09	3,860	3,900	3,851	3,891	+51	+1.33	2,126	-
[1578]	25/10/08	3,840	3,866	3,831	3,840	-20	-0.52	5,903	-
[1578]	25/10/07	3,888	3,896	3,849	3,860	+20	+0.52	6,354	-
[1578]	25/10/06	3,810	3,865	3,797	3,840	+170	+4.63	23,135	-
[1578]	25/10/03	3,610	3,673	3,610	3,670	+61	+1.69	24,615	-
[1578]	25/10/02	3,602	3,620	3,586	3,609	+24	+0.67	5,752	-
[1578]	25/10/01	3,591	3,602	3,562	3,585	-23	-0.64	18,447	-
[1578]	25/09/30	3,610	3,621	3,591	3,608	+3	+0.08	34,417	-
[1578]	25/09/29	3,630	3,630	3,604	3,605	-9	-0.25	4,396	-
[1578]	25/09/26	3,633	3,649	3,614	3,614	-27	-0.74	25,918	-
[1578]	25/09/25	3,636	3,653	3,628	3,641	-4	-0.11	4,091	-
[1578]	25/09/24	3,622	3,645	3,608	3,645	+17	+0.47	2,337	-
[1578]	25/09/22	3,600	3,649	3,600	3,628	+37	+1.03	3,302	-
[1578]	25/09/19	3,637	3,656	3,546	3,591	-30	-0.83	46,337	-
[1578]	25/09/18	3,592	3,630	3,575	3,621	+41	+1.15	5,909	-
[1578]	25/09/17	3,572	3,590	3,558	3,580	+4	+0.11	2,789	-
[1578]	25/09/16	3,576	3,593	3,560	3,576	+16	+0.45	15,719	-
[1578]	25/09/12	3,572	3,590	3,554	3,560	+30	+0.85	11,771	-
[1578]	25/09/11	3,495	3,541	3,495	3,530	+40	+1.15	11,971	-
[1578]	25/09/10	3,470	3,497	3,469	3,490	+23	+0.66	4,378	-
[1578]	25/09/09	3,492	3,524	3,466	3,467	-8	-0.23	14,280	-
[1578]	25/09/08	3,479	3,498	3,458	3,475	+50	+1.46	6,919	-
[1578]	25/09/05	3,430	3,447	3,413	3,425	+39	+1.15	6,605	-