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
[415A]	26/10/29	5,130	5,130	5,130	5,130	0	+0.00	400	8,098,438,656
[415A]	26/10/28	5,160	5,180	5,030	5,130	-30.0	-0.58	2,100	8,098,438,656
[415A]	26/10/27	5,190	5,390	5,160	5,160	-130.0	-2.46	3,000	8,145,797,632
[415A]	26/10/26	5,390	5,390	5,290	5,290	-120.0	-2.22	2,400	8,351,021,568
[415A]	26/10/23	5,490	5,500	5,400	5,410	-110.0	-1.99	1,100	8,540,458,496
[415A]	26/10/22	5,620	5,620	5,520	5,520	-100.0	-1.78	200	8,714,108,928
[415A]	26/10/21	5,610	5,620	5,490	5,620	+10.0	+0.18	1,100	8,871,973,888
[415A]	26/10/20	5,620	5,620	5,610	5,610	-10.0	-0.18	200	8,856,186,880
[415A]	26/10/19	－	－	－	5,620	－	－	0	-
[415A]	26/10/16	5,620	5,620	5,620	5,620	0	+0.00	100	8,871,973,888
[415A]	26/10/15	5,730	5,730	5,620	5,620	-40.0	-0.71	1,400	8,871,973,888
[415A]	26/10/14	5,590	5,660	5,550	5,660	+120.0	+2.17	800	8,935,119,872
[415A]	26/10/13	5,490	5,590	5,490	5,540	-50.0	-0.89	1,000	8,745,681,920
[415A]	26/10/09	5,600	5,600	5,590	5,590	-70.0	-1.24	600	8,824,613,888
[415A]	26/10/08	5,690	5,690	5,590	5,660	-30.0	-0.53	700	8,935,119,872
[415A]	26/10/07	5,550	5,690	5,450	5,690	+140.0	+2.52	1,300	8,982,478,848
[415A]	26/10/06	5,550	5,550	5,550	5,550	0	+0.00	1,200	8,761,468,928
[415A]	26/10/05	5,540	5,550	5,540	5,550	+10.0	+0.18	500	8,761,468,928
[415A]	26/10/02	5,760	5,760	5,440	5,540	-140.0	-2.46	1,100	8,745,681,920
[415A]	26/10/01	5,600	5,680	5,500	5,680	+180.0	+3.27	1,400	8,966,691,840
[415A]	26/09/30	5,310	5,500	5,310	5,500	+90.0	+1.66	500	8,682,536,960
[415A]	26/09/29	5,330	5,430	5,230	5,410	+80.0	+1.50	1,600	8,540,458,496
[415A]	26/09/28	5,330	5,420	5,320	5,330	0	+0.00	1,000	8,414,167,040
[415A]	26/09/25	5,240	5,330	5,240	5,330	-10.0	-0.19	200	8,414,167,040
[415A]	26/09/24	5,460	5,460	5,160	5,340	-120.0	-2.20	4,000	8,429,953,536
[415A]	26/09/18	5,530	5,630	5,460	5,460	-70.0	-1.27	3,700	8,619,390,976
[415A]	26/09/17	5,430	5,530	5,430	5,530	+100.0	+1.84	800	8,729,895,936
[415A]	26/09/16	5,480	5,540	5,430	5,430	-150.0	-2.69	1,200	8,572,031,488
[415A]	26/09/15	5,350	5,590	5,300	5,580	+230.0	+4.30	6,900	8,808,827,904
[415A]	26/09/14	5,170	5,350	5,070	5,350	+180.0	+3.48	3,200	8,445,740,032
[415A]	26/09/11	5,150	5,180	5,130	5,170	+10.0	+0.19	1,500	8,161,584,128
[415A]	26/09/10	5,150	5,160	5,150	5,160	+110.0	+2.18	700	8,145,797,632
[415A]	26/09/09	5,150	5,150	5,050	5,050	-100.0	-1.94	600	7,972,147,200
[415A]	26/09/08	5,110	5,150	5,080	5,150	0	+0.00	500	8,130,011,648
[415A]	26/09/07	－	－	－	5,150	－	－	0	-
[415A]	26/09/04	5,100	5,150	5,100	5,150	+50	+0.98	400	-
[415A]	26/09/03	5,150	5,150	5,100	5,100	0	0.00	1,300	-
[415A]	26/09/02	5,100	5,100	5,090	5,100	-20	-0.39	400	-
[415A]	26/09/01	5,060	5,130	5,040	5,120	+70	+1.39	1,000	-
[415A]	26/08/31	5,030	5,050	5,030	5,050	-80	-1.56	900	-
[415A]	26/08/28	5,010	5,190	5,010	5,130	+120	+2.40	4,800	-
[415A]	26/08/27	5,020	5,020	5,010	5,010	-20	-0.40	700	-
[415A]	26/08/26	5,050	5,050	5,030	5,030	-20	-0.40	1,100	-
[415A]	26/08/25	5,050	5,050	5,050	5,050	-80	-1.56	100	-
[415A]	26/08/24	5,130	5,130	5,130	5,130	0	0.00	400	-
[415A]	26/08/21	5,100	5,130	5,030	5,130	+30	+0.59	2,100	-
[415A]	26/08/20	4,955	5,130	4,955	5,100	+145	+2.93	600	-
[415A]	26/08/19	4,990	5,060	4,955	4,955	-135	-2.65	800	-
[415A]	26/08/18	5,080	5,200	4,950	5,090	+10	+0.20	3,000	-
[415A]	26/08/17	5,010	5,080	5,010	5,080	+50	+0.99	900	-
[415A]	26/08/14	5,020	5,030	4,990	5,030	+85	+1.72	2,300	-
[415A]	26/08/13	4,875	4,945	4,875	4,945	+100	+2.06	1,300	-
[415A]	26/08/12	4,850	4,875	4,825	4,845	+35	+0.73	1,600	-
[415A]	26/08/10	4,840	4,840	4,775	4,810	+5	+0.10	600	-
[415A]	26/08/07	4,850	4,850	4,805	4,805	0	0.00	700	-
[415A]	26/08/06	4,840	4,840	4,805	4,805	+10	+0.21	600	-
[415A]	26/08/05	4,820	4,820	4,795	4,795	-25	-0.52	200	-
[415A]	26/08/04	4,770	4,820	4,770	4,820	+50	+1.05	600	-
[415A]	26/08/03	4,825	4,825	4,760	4,770	-10	-0.21	800	-
[415A]	26/07/31	4,780	4,790	4,780	4,780	-20	-0.42	300	-
[415A]	26/07/30	4,810	4,810	4,800	4,800	-10	-0.21	400	-
[415A]	26/07/29	4,795	4,810	4,775	4,810	-40	-0.82	2,200	-
[415A]	26/07/28	4,850	4,850	4,850	4,850	-25	-0.51	100	-
[415A]	26/07/27	4,810	4,880	4,810	4,875	+65.0	+1.35	500	7,695,913,984
[415A]	26/07/24	4,920	4,920	4,810	4,810	-110.0	-2.24	400	7,593,301,504
[415A]	26/07/23	－	－	－	4,920	－	－	0	-
[415A]	26/07/22	4,900	4,920	4,900	4,920	+20	+0.41	600	-
[415A]	26/07/21	4,900	4,900	4,900	4,900	+115	+2.40	300	-
[415A]	26/07/17	4,950	4,950	4,780	4,785	-165	-3.33	1,700	-
[415A]	26/07/16	5,050	5,050	4,950	4,950	-100	-1.98	500	-
[415A]	26/07/15	4,985	5,080	4,985	5,050	+100	+2.02	2,300	-
[415A]	26/07/14	4,880	4,950	4,880	4,950	0	0.00	1,700	-
[415A]	26/07/13	4,815	4,975	4,765	4,950	+210	+4.43	4,300	-
[415A]	26/07/10	4,795	4,795	4,740	4,740	+15	+0.32	400	-
[415A]	26/07/09	4,760	4,765	4,725	4,725	-35	-0.74	700	-
[415A]	26/07/08	4,800	4,800	4,760	4,760	-20	-0.42	400	-
[415A]	26/07/07	4,800	4,815	4,780	4,780	-5	-0.10	2,300	-
[415A]	26/07/06	4,780	4,795	4,760	4,785	+70	+1.48	1,600	-
[415A]	26/07/03	4,665	4,715	4,665	4,715	+55	+1.18	600	-
[415A]	26/07/02	4,660	4,720	4,650	4,660	-70	-1.48	1,900	-
[415A]	26/07/01	4,700	4,810	4,700	4,730	+45	+0.96	2,400	-
[415A]	26/06/30	4,660	4,685	4,660	4,685	+25	+0.54	400	-
[415A]	26/06/29	4,645	4,660	4,645	4,660	－	－	500	-
[415A]	26/06/26	－	－	－	4,645	－	－	0	-
[415A]	26/06/25	4,645	4,645	4,645	4,645	-5	-0.11	100	-
[415A]	26/06/24	4,650	4,650	4,650	4,650	-30	-0.64	500	-
[415A]	26/06/23	4,660	4,690	4,660	4,680	-5	-0.11	1,000	-
[415A]	26/06/22	4,660	4,685	4,655	4,685	+25	+0.54	1,000	-
[415A]	26/06/19	4,700	4,700	4,660	4,660	0	0.00	600	-
[415A]	26/06/18	4,640	4,660	4,640	4,660	+20	+0.43	700	-
[415A]	26/06/17	4,655	4,725	4,640	4,640	-10	-0.22	1,900	-
[415A]	26/06/16	4,635	4,650	4,625	4,650	+20	+0.43	700	-
[415A]	26/06/15	4,690	4,695	4,630	4,630	-20	-0.43	2,200	-
[415A]	26/06/12	4,650	4,690	4,620	4,650	0	0.00	1,900	-
[415A]	26/06/11	4,650	4,650	4,650	4,650	-50	-1.06	200	-
[415A]	26/06/10	4,635	4,700	4,635	4,700	－	－	600	-
[415A]	26/06/09	－	－	－	4,635	－	－	0	-
[415A]	26/06/08	4,700	4,700	4,635	4,635	-130	-2.73	200	-
[415A]	26/06/05	4,735	4,765	4,655	4,765	+110	+2.36	1,300	-
[415A]	26/06/04	4,710	4,710	4,655	4,655	+10	+0.22	700	-
[415A]	26/06/03	4,630	4,735	4,630	4,645	+5	+0.11	1,600	-
[415A]	26/06/02	4,680	4,750	4,640	4,640	-85	-1.80	2,200	-
[415A]	26/06/01	4,790	4,790	4,700	4,725	-70	-1.46	2,700	-
[415A]	26/05/29	4,755	4,800	4,720	4,795	+70	+1.48	1,600	-
[415A]	26/05/28	4,715	4,735	4,715	4,725	-60	-1.25	1,400	-
[415A]	26/05/27	4,745	4,800	4,745	4,785	+95	+2.03	2,800	-
[415A]	26/05/26	4,670	4,690	4,670	4,690	+20	+0.43	700	-
[415A]	26/05/25	4,800	4,800	4,635	4,670	-150	-3.11	4,900	-
[415A]	26/05/22	4,850	4,850	4,760	4,820	-10.0	-0.21	1,400	-
[415A]	26/05/21	4,865	4,865	4,780	4,830	-30.0	-0.62	1,600	-
[415A]	26/05/20	4,865	4,930	4,860	4,860	-10.0	-0.21	1,800	-
[415A]	26/05/19	4,990	4,990	4,855	4,870	-120.0	-2.40	3,400	-
[415A]	26/05/18	5,160	5,160	4,990	4,990	-180.0	-3.48	2,700	-
[415A]	26/05/15	5,440	5,440	5,100	5,170	-280.0	-5.14	5,600	-
[415A]	26/05/14	5,420	5,520	5,420	5,450	-30.0	-0.55	1,200	-
[415A]	26/05/13	5,460	5,480	5,410	5,480	-10.0	-0.18	600	-
[415A]	26/05/12	5,550	5,550	5,490	5,490	-60.0	-1.08	700	-
[415A]	26/05/11	5,340	5,550	5,340	5,550	+140.0	+2.59	1,200	-
[415A]	26/05/08	5,290	5,430	5,290	5,410	+20.0	+0.37	1,100	-
[415A]	26/05/07	5,340	5,390	5,340	5,390	+30.0	+0.56	900	-
[415A]	26/05/01	5,400	5,450	5,270	5,360	-90.0	-1.65	700	-
[415A]	26/04/30	5,430	5,450	5,400	5,450	0	+0.00	700	-
[415A]	26/04/28	5,200	5,450	5,200	5,450	+190.0	+3.61	1,300	-
[415A]	26/04/27	5,290	5,450	5,240	5,260	-30	-0.57	2,900	-
[415A]	26/04/24	5,380	5,380	5,240	5,290	-10	-0.19	500	-
[415A]	26/04/23	5,390	5,390	5,170	5,300	-110	-2.03	1,200	-
[415A]	26/04/22	5,450	5,450	5,210	5,410	-40	-0.73	900	-
[415A]	26/04/21	5,490	5,490	5,450	5,450	-30	-0.55	1,100	-
[415A]	26/04/20	5,490	5,490	5,450	5,480	-10	-0.18	1,100	-
[415A]	26/04/17	5,480	5,490	5,460	5,490	+110	+2.04	1,300	-
[415A]	26/04/16	5,330	5,450	5,330	5,380	+130	+2.48	2,500	-
[415A]	26/04/15	5,360	5,370	5,250	5,250	+50	+0.96	2,800	-
[415A]	26/04/14	5,200	5,200	5,140	5,200	+20	+0.39	700	-
[415A]	26/04/13	5,180	5,180	5,150	5,180	+10	+0.19	1,700	-
[415A]	26/04/10	5,200	5,200	5,170	5,170	-20	-0.39	300	-
[415A]	26/04/09	5,290	5,290	5,100	5,190	-80	-1.52	1,300	-
[415A]	26/04/08	5,190	5,270	5,140	5,270	+80	+1.54	2,000	-
[415A]	26/04/07	5,120	5,190	5,120	5,190	-10	-0.19	300	-
[415A]	26/04/06	5,120	5,260	5,010	5,200	+180	+3.59	2,700	-
[415A]	26/04/03	5,170	5,170	4,930	5,020	-50	-0.99	2,000	-
[415A]	26/04/02	5,090	5,090	4,910	5,070	-100	-1.93	12,400	-
[415A]	26/04/01	5,170	5,170	5,170	5,170	+90	+1.77	100	-
[415A]	26/03/31	5,010	5,080	5,010	5,080	+40	+0.79	500	-
[415A]	26/03/30	5,010	5,110	5,000	5,040	-70	-1.37	900	-
[415A]	26/03/27	5,100	5,110	5,080	5,110	+10	+0.20	500	-
[415A]	26/03/26	5,180	5,240	5,100	5,100	-40	-0.78	1,000	-
[415A]	26/03/25	5,060	5,150	5,060	5,140	+40	+0.78	1,100	-
[415A]	26/03/24	5,100	5,180	5,100	5,100	0	0.00	500	-
[415A]	26/03/23	5,140	5,210	5,100	5,100	-10	-0.20	3,600	-
[415A]	26/03/19	5,340	5,340	5,110	5,110	-180	-3.40	2,100	-
[415A]	26/03/18	5,320	5,360	5,290	5,290	-30	-0.56	800	-
[415A]	26/03/17	5,300	5,320	5,290	5,320	-80	-1.48	700	-
[415A]	26/03/16	5,250	5,400	5,250	5,400	+130	+2.47	1,300	-
[415A]	26/03/13	5,440	5,440	5,270	5,270	-70	-1.31	2,100	-
[415A]	26/03/12	5,340	5,440	5,340	5,340	0	0.00	800	-
[415A]	26/03/11	5,350	5,540	5,340	5,340	-10	-0.19	1,100	-
[415A]	26/03/10	5,310	5,410	5,310	5,350	-10	-0.19	1,100	-
[415A]	26/03/09	5,310	5,360	5,100	5,360	-50	-0.92	3,500	-
[415A]	26/03/06	5,400	5,410	5,380	5,410	0	0.00	700	-
[415A]	26/03/05	5,630	5,630	5,380	5,410	+80	+1.50	1,000	-
[415A]	26/03/04	5,540	5,680	5,290	5,330	-310	-5.50	3,300	-
[415A]	26/03/03	5,690	5,700	5,550	5,640	-30	-0.53	1,900	-
[415A]	26/03/02	5,540	5,680	5,500	5,670	+80	+1.43	5,300	-
[415A]	26/02/27	5,580	5,590	5,500	5,590	0	0.00	2,500	-
[415A]	26/02/26	5,260	5,590	5,260	5,590	+290	+5.47	6,400	-
[415A]	26/02/25	5,450	5,450	5,280	5,300	-80	-1.49	3,900	-
[415A]	26/02/24	5,230	5,440	5,190	5,380	+150	+2.87	7,000	-
[415A]	26/02/20	5,350	5,350	5,190	5,230	-50	-0.95	4,000	-
[415A]	26/02/19	5,060	5,280	5,050	5,280	+220	+4.35	4,900	-
[415A]	26/02/18	4,965	5,060	4,945	5,060	+165	+3.37	6,400	-
[415A]	26/02/17	4,940	4,940	4,895	4,895	-35	-0.71	2,300	-
[415A]	26/02/16	4,950	5,010	4,930	4,930	-10	-0.20	4,100	-
[415A]	26/02/13	5,000	5,020	4,890	4,940	+275	+5.89	17,900	-
[415A]	26/02/12	4,665	4,730	4,650	4,665	+55	+1.19	6,500	-
[415A]	26/02/10	4,645	4,650	4,600	4,610	-5	-0.11	3,300	-
[415A]	26/02/09	4,655	4,655	4,605	4,615	+15	+0.33	1,900	-
[415A]	26/02/06	4,610	4,635	4,600	4,600	-20	-0.43	2,600	-
[415A]	26/02/05	4,605	4,645	4,605	4,620	-15	-0.32	2,400	-
[415A]	26/02/04	4,665	4,665	4,625	4,635	-30	-0.64	1,200	-
[415A]	26/02/03	4,640	4,665	4,625	4,665	+30	+0.65	1,400	-
[415A]	26/02/02	4,630	4,650	4,630	4,635	-10	-0.22	900	-
[415A]	26/01/30	4,640	4,700	4,635	4,645	+5	+0.11	700	-
[415A]	26/01/29	4,695	4,695	4,630	4,640	-55	-1.17	6,700	-
[415A]	26/01/28	4,705	4,715	4,695	4,695	-10	-0.21	1,200	-
[415A]	26/01/27	4,700	4,710	4,700	4,705	-15	-0.32	400	-
[415A]	26/01/26	4,750	4,750	4,710	4,720	-25	-0.53	1,300	-
[415A]	26/01/23	4,715	4,745	4,715	4,745	+45	+0.96	1,500	-
[415A]	26/01/22	4,700	4,700	4,700	4,700	0	0.00	800	-
[415A]	26/01/21	4,690	4,700	4,690	4,700	+10	+0.21	1,500	-
[415A]	26/01/20	4,705	4,715	4,690	4,690	-10	-0.21	1,200	-
[415A]	26/01/19	4,700	4,710	4,690	4,700	0	0.00	4,000	-
[415A]	26/01/16	4,700	4,720	4,690	4,700	0	0.00	1,900	-
[415A]	26/01/15	4,745	4,745	4,695	4,700	0	0.00	2,300	-
[415A]	26/01/14	4,710	4,715	4,695	4,700	-25	-0.53	3,700	-
[415A]	26/01/13	4,765	4,765	4,725	4,725	-30	-0.63	2,000	-
[415A]	26/01/09	4,770	4,770	4,750	4,755	-15	-0.31	800	-
[415A]	26/01/08	4,750	4,770	4,740	4,770	0	0.00	1,200	-
[415A]	26/01/07	4,745	4,770	4,740	4,770	+25	+0.53	3,600	-
[415A]	26/01/06	4,725	4,965	4,720	4,745	+30	+0.64	6,900	-
[415A]	26/01/05	4,710	4,720	4,710	4,715	+5	+0.11	1,300	-
[415A]	25/12/30	4,750	4,750	4,700	4,710	-65	-1.36	6,700	-
[415A]	25/12/29	4,800	4,840	4,740	4,775	-220	-4.40	8,400	-
[415A]	25/12/26	5,150	5,240	4,995	4,995	-115	-2.25	19,400	-
[415A]	25/12/25	4,850	5,110	4,850	5,110	+265	+5.47	8,100	-
[415A]	25/12/24	4,830	5,110	4,760	4,845	+45	+0.94	14,500	-
[415A]	25/12/23	4,770	4,800	4,735	4,800	+65	+1.37	6,700	-
[415A]	25/12/22	4,780	4,780	4,720	4,735	+20	+0.42	4,700	-
[415A]	25/12/19	4,815	4,815	4,715	4,715	-100	-2.08	6,200	-
[415A]	25/12/18	4,810	4,820	4,760	4,815	-5	-0.10	1,500	-
[415A]	25/12/17	4,785	4,820	4,730	4,820	+55	+1.15	4,800	-
[415A]	25/12/16	4,870	4,870	4,765	4,765	-110	-2.26	3,200	-
[415A]	25/12/15	4,810	4,875	4,810	4,875	+65	+1.35	2,400	-
[415A]	25/12/12	4,925	4,925	4,800	4,810	-115	-2.34	7,700	-
[415A]	25/12/11	4,955	4,955	4,865	4,925	-85	-1.70	2,800	-
[415A]	25/12/10	4,985	5,010	4,935	5,010	+90	+1.83	2,500	-
[415A]	25/12/09	4,975	4,980	4,900	4,920	-15	-0.30	2,900	-
[415A]	25/12/08	4,955	4,980	4,935	4,935	-20	-0.40	3,400	-
[415A]	25/12/05	4,975	5,010	4,950	4,955	-45	-0.90	2,800	-
[415A]	25/12/04	4,990	5,010	4,955	5,000	+10	+0.20	1,000	-
[415A]	25/12/03	4,990	4,995	4,965	4,990	0	0.00	2,200	-
[415A]	25/12/02	5,000	5,000	4,990	4,990	-40	-0.80	1,000	-
[415A]	25/12/01	5,050	5,050	5,000	5,030	-20	-0.40	2,600	-
[415A]	25/11/28	5,030	5,120	5,020	5,050	+20	+0.40	900	-
[415A]	25/11/27	5,080	5,080	5,030	5,030	-40	-0.79	1,200	-
[415A]	25/11/26	4,945	5,070	4,945	5,070	+125	+2.53	3,600	-
[415A]	25/11/25	4,915	5,000	4,915	4,945	+30	+0.61	1,900	-
[415A]	25/11/21	4,860	4,915	4,860	4,915	+55	+1.13	1,000	-
[415A]	25/11/20	4,865	4,935	4,860	4,860	-60	-1.22	3,700	-
[415A]	25/11/19	4,905	4,950	4,905	4,920	+15	+0.31	900	-
[415A]	25/11/18	5,010	5,010	4,905	4,905	-125	-2.49	1,500	-
[415A]	25/11/17	5,000	5,030	4,920	5,030	+30	+0.60	1,300	-
[415A]	25/11/14	4,995	5,000	4,900	5,000	+125	+2.56	2,900	-
[415A]	25/11/13	5,000	5,000	4,875	4,875	-225	-4.41	8,200	-
[415A]	25/11/12	5,010	5,120	5,010	5,100	+90	+1.80	2,400	-
[415A]	25/11/11	5,000	5,070	5,000	5,010	-20	-0.40	2,600	-
[415A]	25/11/10	5,090	5,120	5,030	5,030	+10	+0.20	1,900	-
[415A]	25/11/07	4,970	5,020	4,965	5,020	+50	+1.01	500	-
[415A]	25/11/06	4,970	5,000	4,965	4,970	0	0.00	1,000	-
[415A]	25/11/05	4,990	4,990	4,910	4,970	-30	-0.60	4,700	-
[415A]	25/11/04	5,010	5,010	4,970	5,000	-10	-0.20	4,000	-
[415A]	25/10/31	5,010	5,020	5,010	5,010	+10	+0.20	600	-
[415A]	25/10/30	5,010	5,080	4,980	5,000	-10	-0.20	3,000	-
[415A]	25/10/29	5,170	5,170	5,000	5,010	-150	-2.91	5,900	-
[415A]	25/10/28	5,160	5,170	5,160	5,160	-100	-1.90	700	-
[415A]	25/10/27	5,290	5,290	5,190	5,260	-10	-0.19	500	-
[415A]	25/10/24	5,290	5,290	5,200	5,270	-10	-0.19	1,200	-
[415A]	25/10/23	5,280	5,330	5,220	5,280	-60	-1.12	2,400	-
[415A]	25/10/22	5,310	5,450	5,250	5,340	+30	+0.56	1,700	-
[415A]	25/10/21	5,250	5,310	5,230	5,310	+90	+1.72	1,000	-
[415A]	25/10/20	5,400	5,400	5,200	5,220	+20	+0.38	3,100	-
[415A]	25/10/17	5,230	5,230	5,160	5,200	-90	-1.70	1,300	-
[415A]	25/10/16	5,370	5,370	5,040	5,290	-50	-0.94	3,700	-
[415A]	25/10/15	5,330	5,400	5,310	5,340	+210	+4.09	3,500	-
[415A]	25/10/14	5,120	5,300	5,100	5,130	+110	+2.19	4,100	-
[415A]	25/10/10	5,050	5,090	5,000	5,020	-100	-1.95	2,100	-
[415A]	25/10/09	5,120	5,150	5,120	5,120	-190	-3.58	1,100	-
[415A]	25/10/08	5,430	5,450	5,310	5,310	-120	-2.21	2,900	-
[415A]	25/10/07	4,990	5,430	4,950	5,430	+505	+10.25	7,000	-
[415A]	25/10/06	4,960	4,995	4,745	4,925	-35	-0.71	9,700	-
[415A]	25/10/03	5,100	5,100	4,910	4,960	-180	-3.50	9,700	-
[415A]	25/10/02	5,560	5,560	4,950	5,140	-570	-9.98	18,700	-
[415A]	25/10/01	6,350	6,350	5,700	5,710	－	－	9,100	-