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
[2844]	26/10/29	5,454	5,465	5,454	5,455	+34.0	+0.63	1,070	-
[2844]	26/10/28	5,447	5,448	5,420	5,421	-7.0	-0.13	2,187	-
[2844]	26/10/27	5,426	5,442	5,414	5,428	+25.0	+0.46	666	-
[2844]	26/10/26	5,390	5,420	5,390	5,403	+4.0	+0.07	691	-
[2844]	26/10/23	5,392	5,399	5,369	5,399	+27.0	+0.50	7,053	-
[2844]	26/10/22	5,419	5,420	5,372	5,372	-15.0	-0.28	3,210	-
[2844]	26/10/21	5,403	5,415	5,386	5,387	+6.0	+0.11	6,077	-
[2844]	26/10/20	5,389	5,395	5,378	5,381	-4.0	-0.07	1,434	-
[2844]	26/10/19	5,367	5,387	5,362	5,385	+34.0	+0.64	816	-
[2844]	26/10/16	5,348	5,354	5,340	5,351	-14.0	-0.26	4,923	-
[2844]	26/10/15	5,375	5,375	5,343	5,365	0	+0.00	2,451	-
[2844]	26/10/14	5,368	5,386	5,360	5,365	+9.0	+0.17	30,791	-
[2844]	26/10/13	5,359	5,359	5,338	5,356	+10.0	+0.19	3,255	-
[2844]	26/10/09	5,331	5,346	5,322	5,346	+41.0	+0.77	52	-
[2844]	26/10/08	5,319	5,319	5,302	5,305	-14.0	-0.26	636	-
[2844]	26/10/07	5,333	5,341	5,318	5,319	-4.0	-0.08	4,729	-
[2844]	26/10/06	5,326	5,326	5,305	5,323	+25.0	+0.47	3,801	-
[2844]	26/10/05	5,304	5,308	5,294	5,298	+8.0	+0.15	3,777	-
[2844]	26/10/02	5,291	5,304	5,277	5,290	-10.0	-0.19	9,715	-
[2844]	26/10/01	5,293	5,302	5,261	5,300	+13.0	+0.25	5,328	-
[2844]	26/09/30	5,312	5,312	5,270	5,287	-2.0	-0.04	14,607	-
[2844]	26/09/29	5,320	5,322	5,289	5,289	+1.0	+0.02	10,822	-
[2844]	26/09/28	5,330	5,335	5,288	5,288	-65.0	-1.21	4,681	-
[2844]	26/09/25	5,369	5,369	5,343	5,353	-24.0	-0.45	5,097	-
[2844]	26/09/24	5,378	5,378	5,345	5,377	-46.0	-0.85	1,689	-
[2844]	26/09/18	5,386	5,433	5,386	5,423	+71.0	+1.33	1,495	-
[2844]	26/09/17	5,335	5,357	5,335	5,352	+27.0	+0.51	2,646	-
[2844]	26/09/16	5,325	5,337	5,324	5,325	+29.0	+0.55	1,164	-
[2844]	26/09/15	5,308	5,308	5,282	5,296	-25.0	-0.47	4,470	-
[2844]	26/09/14	5,300	5,321	5,281	5,321	+3.0	+0.06	1,695	-
[2844]	26/09/11	5,342	5,342	5,299	5,318	-51.0	-0.95	4,888	-
[2844]	26/09/10	5,380	5,380	5,360	5,369	-11.0	-0.20	9,761	-
[2844]	26/09/09	5,386	5,403	5,378	5,380	-19.0	-0.35	5,484	-
[2844]	26/09/08	5,480	5,480	5,371	5,399	-66.0	-1.21	4,381	-
[2844]	26/09/07	5,473	5,483	5,465	5,465	-20.0	-0.36	2,329	-
[2844]	26/09/04	5,470	5,497	5,455	5,485	-9.0	-0.16	4,156	-
[2844]	26/09/03	5,545	5,545	5,486	5,494	-45.0	-0.81	8,087	-
[2844]	26/09/02	5,567	5,578	5,537	5,539	-43.0	-0.77	2,985	-
[2844]	26/09/01	5,584	5,598	5,576	5,582	-32.0	-0.57	1,755	-
[2844]	26/08/31	5,604	5,620	5,601	5,614	-13.0	-0.23	673	-
[2844]	26/08/28	5,607	5,627	5,607	5,627	+18.0	+0.32	819	-
[2844]	26/08/27	5,614	5,614	5,591	5,609	-12.0	-0.21	4,703	-
[2844]	26/08/26	5,620	5,638	5,614	5,621	+16.0	+0.29	1,168	-
[2844]	26/08/25	5,609	5,609	5,600	5,605	-1.0	-0.02	543	-
[2844]	26/08/24	5,589	5,620	5,589	5,606	+26.0	+0.47	6,528	-
[2844]	26/08/21	5,562	5,583	5,562	5,580	+18.0	+0.32	253	-
[2844]	26/08/20	5,545	5,562	5,539	5,562	+29.0	+0.52	1,763	-
[2844]	26/08/19	5,543	5,547	5,527	5,533	-17.0	-0.31	1,473	-
[2844]	26/08/18	5,558	5,561	5,545	5,550	-5.0	-0.09	3,881	-
[2844]	26/08/17	5,572	5,572	5,535	5,555	+15.0	+0.27	5,524	-
[2844]	26/08/14	5,545	5,555	5,532	5,540	+8.0	+0.14	2,185	-
[2844]	26/08/13	5,540	5,540	5,524	5,532	+6.0	+0.11	1,716	-
[2844]	26/08/12	5,518	5,532	5,518	5,526	+19.0	+0.35	1,330	-
[2844]	26/08/10	5,498	5,507	5,479	5,507	+28.0	+0.51	2,927	-
[2844]	26/08/07	5,467	5,496	5,467	5,479	-81.0	-1.46	4,033	-
[2844]	26/08/06	5,581	5,581	5,558	5,560	-16.0	-0.29	4,930	-
[2844]	26/08/05	5,596	5,596	5,555	5,576	+53.0	+0.96	3,108	-
[2844]	26/08/04	5,527	5,536	5,510	5,523	+21.0	+0.38	8,349	-
[2844]	26/08/03	5,555	5,557	5,456	5,502	-143.0	-2.53	10,949	-
[2844]	26/07/31	5,635	5,659	5,633	5,645	-20.0	-0.35	10,173	-
[2844]	26/07/30	5,680	5,692	5,654	5,665	-26.0	-0.46	3,075	-
[2844]	26/07/29	5,701	5,713	5,687	5,691	-4.0	-0.07	1,764	-
[2844]	26/07/28	5,688	5,698	5,680	5,695	-6.0	-0.11	376	-
[2844]	26/07/27	5,695	5,701	5,683	5,701	+55.0	+0.97	1,823	-
[2844]	26/07/24	5,654	5,658	5,646	5,646	-36.0	-0.63	12,752	-
[2844]	26/07/23	5,678	5,694	5,676	5,682	+2.0	+0.04	10,981	-
[2844]	26/07/22	5,707	5,707	5,674	5,680	+7.0	+0.12	75,209	-
[2844]	26/07/21	5,687	5,687	5,664	5,673	+3.0	+0.05	712	-
[2844]	26/07/17	5,687	5,687	5,662	5,670	-4	-0.07	2,106	-
[2844]	26/07/16	5,716	5,716	5,674	5,674	+8	+0.14	803	-
[2844]	26/07/15	5,666	5,675	5,661	5,666	+42	+0.75	606	-
[2844]	26/07/14	5,623	5,633	5,611	5,624	-10	-0.18	1,269	-
[2844]	26/07/13	5,645	5,645	5,629	5,634	-6	-0.11	725	-
[2844]	26/07/10	5,648	5,648	5,636	5,640	+9	+0.16	572	-
[2844]	26/07/09	5,634	5,642	5,630	5,631	-11	-0.19	5,514	-
[2844]	26/07/08	5,637	5,700	5,635	5,642	-9	-0.16	8,800	-
[2844]	26/07/07	5,683	5,683	5,651	5,651	-10	-0.18	2,531	-
[2844]	26/07/06	5,618	5,662	5,618	5,661	+32	+0.57	2,935	-
[2844]	26/07/03	5,611	5,629	5,606	5,629	+7	+0.12	1,874	-
[2844]	26/07/02	5,633	5,636	5,621	5,622	-28	-0.50	1,394	-
[2844]	26/07/01	5,658	5,668	5,642	5,650	+8	+0.14	1,830	-
[2844]	26/06/30	5,626	5,642	5,623	5,642	+13	+0.23	960	-
[2844]	26/06/29	5,622	5,634	5,617	5,629	-16	-0.28	715	-
[2844]	26/06/26	5,665	5,665	5,624	5,645	+9	+0.16	1,498	-
[2844]	26/06/25	5,640	5,643	5,623	5,636	+5	+0.09	1,490	-
[2844]	26/06/24	5,675	5,675	5,615	5,631	-22	-0.39	1,421	-
[2844]	26/06/23	5,676	5,676	5,653	5,653	-26	-0.46	1,259	-
[2844]	26/06/22	5,670	5,690	5,660	5,679	+1	+0.02	445	-
[2844]	26/06/19	5,693	5,693	5,659	5,678	-7	-0.12	2,852	-
[2844]	26/06/18	5,665	5,685	5,665	5,685	-8	-0.14	342	-
[2844]	26/06/17	5,696	5,699	5,688	5,693	+17	+0.30	1,219	-
[2844]	26/06/16	5,677	5,677	5,655	5,676	-13	-0.23	1,452	-
[2844]	26/06/15	5,698	5,700	5,688	5,689	+51	+0.90	886	-
[2844]	26/06/12	5,650	5,657	5,638	5,638	+31	+0.55	8,989	-
[2844]	26/06/11	5,593	5,609	5,584	5,607	-3	-0.05	3,318	-
[2844]	26/06/10	5,613	5,613	5,592	5,610	-13	-0.23	1,108	-
[2844]	26/06/09	5,612	5,623	5,585	5,623	+11	+0.20	784	-
[2844]	26/06/08	5,673	5,673	5,593	5,612	-49	-0.87	10,973	-
[2844]	26/06/05	5,674	5,674	5,653	5,661	-9	-0.16	934	-
[2844]	26/06/04	5,669	5,672	5,662	5,670	-12	-0.21	381	-
[2844]	26/06/03	5,704	5,708	5,682	5,682	-22	-0.39	1,918	-
[2844]	26/06/02	5,690	5,704	5,682	5,704	+6	+0.11	1,379	-
[2844]	26/06/01	5,700	5,709	5,696	5,698	+1	+0.02	3,805	-
[2844]	26/05/29	5,670	5,700	5,670	5,697	+48	+0.85	1,631	-
[2844]	26/05/28	5,668	5,668	5,625	5,649	-28	-0.49	1,783	-
[2844]	26/05/27	5,669	5,689	5,665	5,677	+17	+0.30	2,167	-
[2844]	26/05/26	5,663	5,668	5,646	5,660	-3	-0.05	1,360	-
[2844]	26/05/25	5,630	5,666	5,630	5,663	+35	+0.62	2,655	-
[2844]	26/05/22	5,622	5,635	5,614	5,628	+30.0	+0.54	3,439	-
[2844]	26/05/21	5,572	5,601	5,572	5,598	+58.0	+1.05	10,546	-
[2844]	26/05/20	5,543	5,543	5,516	5,540	-27.0	-0.49	3,930	-
[2844]	26/05/19	5,586	5,588	5,560	5,567	+21.0	+0.38	1,029	-
[2844]	26/05/18	5,597	5,597	5,521	5,546	-12.0	-0.22	4,471	-
[2844]	26/05/15	5,625	5,625	5,558	5,558	-77.0	-1.37	3,986	-
[2844]	26/05/14	5,620	5,635	5,611	5,635	+45.0	+0.81	2,473	-
[2844]	26/05/13	5,583	5,596	5,579	5,590	+1.0	+0.02	775	-
[2844]	26/05/12	5,594	5,603	5,575	5,589	-10.0	-0.18	2,798	-
[2844]	26/05/11	5,605	5,605	5,583	5,599	-1.0	-0.02	8,941	-
[2844]	26/05/08	5,690	5,690	5,572	5,600	-89.0	-1.56	71,565	-
[2844]	26/05/07	5,650	5,690	5,647	5,689	+62.0	+1.10	1,031	-
[2844]	26/05/01	5,750	5,750	5,626	5,627	-44.0	-0.78	19,050	-
[2844]	26/04/30	5,778	5,778	5,657	5,671	-7.0	-0.12	3,490	-
[2844]	26/04/28	5,712	5,712	5,671	5,678	-14.0	-0.25	2,898	-
[2844]	26/04/27	5,689	5,700	5,680	5,692	+20	+0.35	2,358	-
[2844]	26/04/24	5,680	5,680	5,661	5,672	-11	-0.19	2,669	-
[2844]	26/04/23	5,696	5,696	5,665	5,683	-17	-0.30	3,107	-
[2844]	26/04/22	5,804	5,804	5,690	5,700	-4	-0.07	4,397	-
[2844]	26/04/21	5,700	5,712	5,700	5,704	+27	+0.48	5,142	-
[2844]	26/04/20	5,673	5,689	5,667	5,677	-9	-0.16	4,252	-
[2844]	26/04/17	5,677	5,694	5,670	5,686	-12	-0.21	6,397	-
[2844]	26/04/16	5,700	5,700	5,675	5,698	+31	+0.55	6,042	-
[2844]	26/04/15	5,655	5,675	5,654	5,667	+42	+0.75	4,752	-
[2844]	26/04/14	5,612	5,635	5,612	5,625	+40	+0.72	3,255	-
[2844]	26/04/13	5,591	5,591	5,560	5,585	-18	-0.32	4,317	-
[2844]	26/04/10	5,624	5,624	5,602	5,603	+15	+0.27	3,065	-
[2844]	26/04/09	5,573	5,588	5,564	5,588	-16	-0.29	4,010	-
[2844]	26/04/08	5,588	5,621	5,582	5,604	+109	+1.98	3,529	-
[2844]	26/04/07	5,496	5,500	5,485	5,495	+32	+0.59	1,244	-
[2844]	26/04/06	5,555	5,574	5,460	5,463	-56	-1.01	1,108	-
[2844]	26/04/03	5,468	5,530	5,455	5,519	+105	+1.94	10,524	-
[2844]	26/04/02	5,467	5,478	5,414	5,414	-54	-0.99	5,446	-
[2844]	26/04/01	5,473	5,484	5,465	5,468	+34	+0.63	869	-
[2844]	26/03/31	5,417	5,446	5,410	5,434	+15	+0.28	4,277	-
[2844]	26/03/30	5,405	5,423	5,393	5,419	-2	-0.04	2,029	-
[2844]	26/03/27	5,436	5,440	5,410	5,421	-41	-0.75	14,933	-
[2844]	26/03/26	5,499	5,515	5,462	5,462	-50	-0.91	4,936	-
[2844]	26/03/25	5,500	5,524	5,500	5,512	+50	+0.92	2,331	-
[2844]	26/03/24	5,458	5,492	5,454	5,462	+4	+0.07	2,843	-
[2844]	26/03/23	5,472	5,494	5,458	5,458	-135	-2.41	25,236	-
[2844]	26/03/19	5,590	5,594	5,578	5,593	-45	-0.80	16,648	-
[2844]	26/03/18	5,626	5,653	5,626	5,638	+36	+0.64	968	-
[2844]	26/03/17	5,587	5,623	5,587	5,602	+60	+1.08	7,927	-
[2844]	26/03/16	5,555	5,561	5,540	5,542	-61	-1.09	11,784	-
[2844]	26/03/13	5,627	5,635	5,585	5,603	-24	-0.43	16,949	-
[2844]	26/03/12	5,635	5,656	5,622	5,627	-42	-0.74	24,372	-
[2844]	26/03/11	5,615	5,686	5,615	5,669	+89	+1.59	15,456	-
[2844]	26/03/10	5,581	5,584	5,567	5,580	+62	+1.12	661	-
[2844]	26/03/09	5,489	5,531	5,476	5,518	-37	-0.67	13,517	-
[2844]	26/03/06	5,540	5,561	5,535	5,555	+2	+0.04	3,506	-
[2844]	26/03/05	5,580	5,587	5,552	5,553	-21	-0.38	2,566	-
[2844]	26/03/04	5,615	5,615	5,546	5,574	-48	-0.85	13,043	-
[2844]	26/03/03	5,700	5,700	5,611	5,622	-17	-0.30	6,725	-
[2844]	26/03/02	5,648	5,648	5,624	5,639	+15	+0.27	2,779	-
[2844]	26/02/27	5,615	5,700	5,606	5,624	-2	-0.04	4,137	-
[2844]	26/02/26	5,629	5,634	5,609	5,626	+49	+0.88	3,002	-
[2844]	26/02/25	5,579	5,588	5,557	5,577	+36	+0.65	8,074	-
[2844]	26/02/24	5,515	5,543	5,511	5,541	+26	+0.47	3,355	-
[2844]	26/02/20	5,508	5,515	5,484	5,515	+29	+0.53	1,981	-
[2844]	26/02/19	5,480	5,508	5,480	5,486	+19	+0.35	1,521	-
[2844]	26/02/18	5,462	5,479	5,462	5,467	+5	+0.09	2,962	-
[2844]	26/02/17	5,500	5,500	5,454	5,462	-10	-0.18	4,125	-
[2844]	26/02/16	5,472	5,486	5,439	5,472	+16	+0.29	4,777	-
[2844]	26/02/13	5,500	5,500	5,448	5,456	-9	-0.16	4,128	-
[2844]	26/02/12	5,440	5,482	5,440	5,465	-29	-0.53	50,270	-
[2844]	26/02/10	5,528	5,530	5,484	5,494	+6	+0.11	455	-
[2844]	26/02/09	5,526	5,526	5,473	5,488	-47	-0.85	3,347	-
[2844]	26/02/06	5,530	5,535	5,489	5,535	+3	+0.05	5,236	-
[2844]	26/02/05	5,544	5,551	5,512	5,532	-11	-0.20	29,673	-
[2844]	26/02/04	5,534	5,546	5,520	5,543	+33	+0.60	1,835	-
[2844]	26/02/03	5,470	5,525	5,470	5,510	+78	+1.44	7,064	-
[2844]	26/02/02	5,461	5,475	5,432	5,432	-15	-0.28	4,308	-
[2844]	26/01/30	5,485	5,485	5,435	5,447	-38	-0.69	17,192	-
[2844]	26/01/29	5,475	5,487	5,443	5,485	+78	+1.44	1,897	-
[2844]	26/01/28	5,391	5,413	5,380	5,407	+5	+0.09	14,613	-
[2844]	26/01/27	5,397	5,402	5,385	5,402	-70	-1.28	4,230	-
[2844]	26/01/26	5,501	5,501	5,370	5,472	-29	-0.53	8,216	-
[2844]	26/01/23	5,500	5,501	5,482	5,501	+31	+0.57	2,508	-
[2844]	26/01/22	5,440	5,472	5,426	5,470	+65	+1.20	3,891	-
[2844]	26/01/21	5,410	5,412	5,395	5,405	0	0.00	2,507	-
[2844]	26/01/20	5,425	5,425	5,371	5,405	0	0.00	1,569	-
[2844]	26/01/19	5,371	5,405	5,358	5,405	-25	-0.46	3,605	-
[2844]	26/01/16	5,448	5,448	5,403	5,430	+29	+0.54	331	-
[2844]	26/01/15	5,417	5,418	5,397	5,401	-33	-0.61	3,804	-
[2844]	26/01/14	5,439	5,439	5,410	5,434	-23	-0.42	3,620	-
[2844]	26/01/13	5,407	5,457	5,405	5,457	+64	+1.19	4,708	-
[2844]	26/01/09	5,394	5,394	5,363	5,393	+9	+0.17	853	-
[2844]	26/01/08	5,365	5,385	5,356	5,384	+32	+0.60	1,901	-
[2844]	26/01/07	5,347	5,365	5,340	5,352	+26	+0.49	1,772	-
[2844]	26/01/06	5,371	5,371	5,319	5,326	+15	+0.28	991	-
[2844]	26/01/05	5,400	5,400	5,288	5,311	+6	+0.11	4,180	-
[2844]	25/12/30	5,333	5,333	5,299	5,305	-13	-0.24	1,246	-
[2844]	25/12/29	5,328	5,333	5,309	5,318	0	0.00	1,165	-
[2844]	25/12/26	5,317	5,325	5,304	5,318	+32	+0.61	820	-
[2844]	25/12/25	5,316	5,316	5,281	5,286	-2	-0.04	728	-
[2844]	25/12/24	5,292	5,300	5,287	5,288	+18	+0.34	1,005	-
[2844]	25/12/23	5,277	5,292	5,260	5,270	+17	+0.32	2,005	-
[2844]	25/12/22	5,261	5,261	5,245	5,253	+43	+0.83	543	-
[2844]	25/12/19	5,220	5,220	5,209	5,210	0	0.00	1,423	-
[2844]	25/12/18	5,200	5,216	5,195	5,210	+10	+0.19	2,147	-
[2844]	25/12/17	5,204	5,204	5,183	5,200	-10	-0.19	1,956	-
[2844]	25/12/16	5,218	5,218	5,200	5,210	-7	-0.13	1,279	-
[2844]	25/12/15	5,251	5,251	5,217	5,217	-34	-0.65	4,498	-
[2844]	25/12/12	5,232	5,263	5,232	5,251	+16	+0.31	1,333	-
[2844]	25/12/11	5,250	5,266	5,235	5,235	-15	-0.29	1,212	-
[2844]	25/12/10	5,248	5,251	5,230	5,250	+20	+0.38	577	-
[2844]	25/12/09	5,226	5,236	5,223	5,230	+10	+0.19	6,844	-
[2844]	25/12/08	5,221	5,228	5,210	5,220	+15	+0.29	2,041	-
[2844]	25/12/05	5,200	5,210	5,195	5,205	+5	+0.10	305	-
[2844]	25/12/04	5,223	5,223	5,200	5,200	-11	-0.21	1,122	-
[2844]	25/12/03	5,207	5,227	5,207	5,211	+12	+0.23	850	-
[2844]	25/12/02	5,196	5,206	5,190	5,199	-9	-0.17	1,230	-
[2844]	25/12/01	5,232	5,233	5,202	5,208	-45	-0.86	13,300	-
[2844]	25/11/28	5,254	5,255	5,240	5,253	+22	+0.42	3,399	-
[2844]	25/11/27	5,235	5,247	5,228	5,231	+11	+0.21	398	-
[2844]	25/11/26	5,220	5,225	5,204	5,220	-5	-0.10	14,998	-
[2844]	25/11/25	5,235	5,245	5,223	5,225	-1	-0.02	1,662	-
[2844]	25/11/21	5,248	5,248	5,225	5,226	-22	-0.42	2,920	-
[2844]	25/11/20	5,240	5,272	5,238	5,248	+47	+0.90	1,637	-
[2844]	25/11/19	5,219	5,223	5,200	5,201	+7	+0.13	507	-
[2844]	25/11/18	5,196	5,197	5,172	5,194	+11	+0.21	2,194	-
[2844]	25/11/17	5,208	5,208	5,176	5,183	-37	-0.71	6,781	-
[2844]	25/11/14	5,200	5,220	5,200	5,220	-20	-0.38	1,235	-
[2844]	25/11/13	5,261	5,261	5,228	5,240	-20	-0.38	7,307	-
[2844]	25/11/12	5,211	5,260	5,211	5,260	+31	+0.59	3,479	-
[2844]	25/11/11	5,206	5,229	5,204	5,229	+29	+0.56	7,996	-
[2844]	25/11/10	5,194	5,200	5,177	5,200	+40	+0.78	6,502	-
[2844]	25/11/07	5,279	5,279	5,140	5,160	-100	-1.90	3,501	-
[2844]	25/11/06	5,269	5,269	5,244	5,260	0	0.00	877	-
[2844]	25/11/05	5,240	5,260	5,205	5,260	+15	+0.29	2,252	-
[2844]	25/11/04	5,295	5,297	5,245	5,245	-55	-1.04	4,733	-
[2844]	25/10/31	5,310	5,310	5,298	5,300	0	0.00	967	-
[2844]	25/10/30	5,320	5,320	5,278	5,300	-14	-0.26	1,555	-
[2844]	25/10/29	5,306	5,315	5,294	5,314	+24	+0.45	47,181	-
[2844]	25/10/28	5,313	5,317	5,279	5,290	-34	-0.64	3,519	-
[2844]	25/10/27	5,322	5,324	5,301	5,324	+38	+0.72	2,253	-
[2844]	25/10/24	5,283	5,295	5,282	5,286	+16	+0.30	2,813	-
[2844]	25/10/23	5,266	5,279	5,260	5,270	+9	+0.17	871	-
[2844]	25/10/22	5,256	5,261	5,245	5,261	+12	+0.23	1,410	-
[2844]	25/10/21	5,239	5,249	5,230	5,249	+44	+0.85	10,486	-
[2844]	25/10/20	5,207	5,233	5,205	5,205	+25	+0.48	9,472	-
[2844]	25/10/17	5,190	5,192	5,171	5,180	-38	-0.73	10,147	-
[2844]	25/10/16	5,208	5,218	5,187	5,218	+8	+0.15	6,798	-
[2844]	25/10/15	5,201	5,210	5,198	5,210	+3	+0.06	649	-
[2844]	25/10/14	5,239	5,239	5,182	5,207	-53	-1.01	11,230	-
[2844]	25/10/10	5,262	5,264	5,243	5,260	-30	-0.57	1,117	-
[2844]	25/10/09	5,273	5,290	5,273	5,290	+44	+0.84	2,201	-
[2844]	25/10/08	5,236	5,247	5,225	5,246	+64	+1.24	1,773	-
[2844]	25/10/07	5,198	5,201	5,182	5,182	-3	-0.06	1,640	-
[2844]	25/10/06	5,159	5,185	5,146	5,185	+81	+1.59	1,185	-
[2844]	25/10/03	5,096	5,110	5,096	5,104	-6	-0.12	612	-
[2844]	25/10/02	5,099	5,110	5,099	5,110	+11	+0.22	1,177	-
[2844]	25/10/01	5,138	5,138	5,088	5,099	-33	-0.64	1,449	-
[2844]	25/09/30	5,132	5,138	5,115	5,132	+17	+0.33	143	-
[2844]	25/09/29	5,114	5,120	5,108	5,115	+2	+0.04	1,658	-
[2844]	25/09/26	5,123	5,123	5,102	5,113	-23	-0.45	4,415	-
[2844]	25/09/25	5,128	5,138	5,118	5,136	-13	-0.25	4,705	-
[2844]	25/09/24	5,115	5,149	5,115	5,149	+20	+0.39	4,369	-
[2844]	25/09/22	5,138	5,139	5,119	5,129	-3	-0.06	2,972	-
[2844]	25/09/19	5,156	5,158	5,118	5,132	-18	-0.35	388	-
[2844]	25/09/18	5,142	5,155	5,131	5,150	-4	-0.08	849	-
[2844]	25/09/17	5,170	5,170	5,154	5,154	-16	-0.31	4,615	-
[2844]	25/09/16	5,183	5,183	5,156	5,170	+14	+0.27	1,034	-
[2844]	25/09/12	5,178	5,178	5,155	5,156	+26	+0.51	1,638	-
[2844]	25/09/11	5,133	5,137	5,123	5,130	+13	+0.25	2,304	-
[2844]	25/09/10	5,101	5,117	5,079	5,117	+24	+0.47	6,160	-
[2844]	25/09/09	5,100	5,101	5,092	5,093	+7	+0.14	14,875	-
[2844]	25/09/08	5,082	5,094	5,082	5,086	+38	+0.75	413	-
[2844]	25/09/05	5,056	5,056	5,045	5,048	+6	+0.12	443	-