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
[4172]	26/10/29	2,150	2,150	2,130	2,145	-5.0	-0.23	700	4,778,705,920
[4172]	26/10/28	2,167	2,180	2,130	2,150	-30.0	-1.38	4,600	4,789,845,504
[4172]	26/10/27	2,170	2,180	2,170	2,180	-10.0	-0.46	500	4,856,680,448
[4172]	26/10/26	2,220	2,220	2,171	2,190	-39.0	-1.75	1,600	4,878,958,592
[4172]	26/10/23	2,195	2,229	2,169	2,229	+29.0	+1.32	1,200	4,965,843,968
[4172]	26/10/22	2,199	2,219	2,186	2,200	+14.0	+0.64	900	4,901,237,248
[4172]	26/10/21	2,191	2,199	2,180	2,186	-14.0	-0.64	1,300	4,870,047,232
[4172]	26/10/20	2,181	2,201	2,180	2,200	-1.0	-0.05	1,100	4,901,237,248
[4172]	26/10/19	2,180	2,205	2,180	2,201	+20.0	+0.92	1,200	4,903,464,960
[4172]	26/10/16	2,188	2,200	2,177	2,181	-7.0	-0.32	1,200	4,858,908,160
[4172]	26/10/15	2,246	2,246	2,166	2,188	-58.0	-2.58	1,200	4,874,503,168
[4172]	26/10/14	2,200	2,246	2,187	2,246	+41.0	+1.86	3,900	5,003,717,632
[4172]	26/10/13	2,205	2,205	2,180	2,205	-9.0	-0.41	2,500	4,912,376,320
[4172]	26/10/09	2,217	2,218	2,203	2,214	-26.0	-1.16	1,400	4,932,426,752
[4172]	26/10/08	2,253	2,253	2,232	2,240	-54.0	-2.35	2,500	4,990,350,336
[4172]	26/10/07	2,260	2,294	2,232	2,294	+24.0	+1.06	2,200	5,110,653,440
[4172]	26/10/06	2,270	2,271	2,261	2,270	-5.0	-0.22	800	5,057,185,280
[4172]	26/10/05	2,271	2,281	2,271	2,275	+1.0	+0.04	700	5,068,324,864
[4172]	26/10/02	2,278	2,278	2,274	2,274	-34.0	-1.47	1,100	5,066,096,640
[4172]	26/10/01	2,285	2,308	2,281	2,308	+23.0	+1.01	700	5,141,842,944
[4172]	26/09/30	2,303	2,303	2,284	2,285	-38.0	-1.64	500	5,090,603,008
[4172]	26/09/29	2,277	2,327	2,277	2,323	+3.0	+0.13	2,400	5,175,260,672
[4172]	26/09/28	2,344	2,344	2,320	2,320	-1.0	-0.04	1,200	5,168,577,024
[4172]	26/09/25	2,359	2,359	2,321	2,321	-39.0	-1.65	700	5,170,805,248
[4172]	26/09/24	2,330	2,360	2,330	2,360	+34.0	+1.46	900	5,257,690,624
[4172]	26/09/18	2,320	2,326	2,320	2,326	+4.0	+0.17	600	5,181,944,320
[4172]	26/09/17	2,337	2,337	2,320	2,322	+2.0	+0.09	600	5,173,032,960
[4172]	26/09/16	2,300	2,335	2,300	2,320	+20.0	+0.87	1,200	5,168,577,024
[4172]	26/09/15	2,357	2,357	2,263	2,300	-57.0	-2.42	2,000	5,124,020,736
[4172]	26/09/14	2,303	2,372	2,285	2,357	+55.0	+2.39	5,300	5,251,006,976
[4172]	26/09/11	2,291	2,302	2,291	2,302	+9.0	+0.39	500	5,128,476,160
[4172]	26/09/10	2,295	2,295	2,293	2,293	-6.0	-0.26	500	5,108,425,728
[4172]	26/09/09	2,291	2,300	2,291	2,299	-21.0	-0.91	500	5,121,792,512
[4172]	26/09/08	2,325	2,325	2,300	2,320	-5.0	-0.22	700	5,168,577,024
[4172]	26/09/07	2,328	2,340	2,325	2,325	+47.0	+2.06	2,100	5,179,716,608
[4172]	26/09/04	2,282	2,282	2,278	2,278	-5.0	-0.22	500	5,075,008,000
[4172]	26/09/03	2,290	2,290	2,283	2,283	-17.0	-0.74	700	5,086,147,072
[4172]	26/09/02	2,300	2,300	2,295	2,300	-21.0	-0.90	1,100	5,124,020,736
[4172]	26/09/01	2,301	2,321	2,298	2,321	+17.0	+0.74	1,000	5,170,805,248
[4172]	26/08/31	2,297	2,304	2,297	2,304	-11.0	-0.48	500	5,132,932,096
[4172]	26/08/28	2,321	2,330	2,300	2,315	-33.0	-1.41	1,100	5,157,437,952
[4172]	26/08/27	2,285	2,348	2,285	2,348	+41.0	+1.78	1,400	5,230,956,544
[4172]	26/08/26	2,256	2,310	2,256	2,307	+22.0	+0.96	1,300	5,139,615,232
[4172]	26/08/25	2,285	2,285	2,285	2,285	-15.0	-0.65	300	5,090,603,008
[4172]	26/08/24	2,300	2,300	2,300	2,300	+9.0	+0.39	300	5,124,020,736
[4172]	26/08/21	2,277	2,291	2,277	2,291	+1.0	+0.04	300	5,103,969,792
[4172]	26/08/20	2,303	2,303	2,289	2,290	-30.0	-1.29	500	5,101,742,080
[4172]	26/08/19	2,274	2,320	2,272	2,320	+20.0	+0.87	1,200	5,168,577,024
[4172]	26/08/18	2,291	2,300	2,291	2,300	0	+0.00	900	5,124,020,736
[4172]	26/08/17	2,273	2,300	2,273	2,300	+23.0	+1.01	2,100	5,124,020,736
[4172]	26/08/14	2,300	2,300	2,277	2,277	-20.0	-0.87	400	5,072,780,288
[4172]	26/08/13	2,265	2,297	2,265	2,297	+35.0	+1.55	900	5,117,337,088
[4172]	26/08/12	2,180	2,325	2,180	2,262	+32.0	+1.43	5,000	5,039,362,560
[4172]	26/08/10	－	－	－	2,230	－	－	0	-
[4172]	26/08/07	－	－	－	2,230	－	－	0	-
[4172]	26/08/06	－	－	－	2,230	－	－	0	-
[4172]	26/08/05	2,230	2,230	2,230	2,230	0	0.00	100	-
[4172]	26/08/04	2,230	2,230	2,230	2,230	+23	+1.04	200	-
[4172]	26/08/03	2,190	2,229	2,190	2,207	-12	-0.54	900	-
[4172]	26/07/31	2,180	2,230	2,175	2,219	-11	-0.49	1,500	-
[4172]	26/07/30	2,255	2,255	2,230	2,230	－	－	200	-
[4172]	26/07/29	－	－	－	2,244	－	－	0	-
[4172]	26/07/28	2,218	2,244	2,210	2,244	+30	+1.36	1,000	-
[4172]	26/07/27	2,215	2,218	2,179	2,214	+39	+1.79	1,200	-
[4172]	26/07/24	2,195	2,195	2,175	2,175	-25	-1.14	300	-
[4172]	26/07/23	2,200	2,200	2,200	2,200	+3	+0.14	100	-
[4172]	26/07/22	2,180	2,197	2,180	2,197	+29	+1.34	300	-
[4172]	26/07/21	2,168	2,168	2,168	2,168	－	－	200	-
[4172]	26/07/17	－	－	－	2,200	－	－	0	-
[4172]	26/07/16	2,200	2,200	2,200	2,200	-15	-0.68	200	-
[4172]	26/07/15	2,218	2,218	2,215	2,215	+15	+0.68	200	-
[4172]	26/07/14	2,195	2,200	2,194	2,200	+20	+0.92	500	-
[4172]	26/07/13	2,129	2,180	2,129	2,180	－	－	500	-
[4172]	26/07/10	－	－	－	2,179	－	－	0	-
[4172]	26/07/09	2,151	2,200	2,150	2,179	-9	-0.41	1,700	-
[4172]	26/07/08	2,178	2,200	2,150	2,188	+10	+0.46	700	-
[4172]	26/07/07	2,178	2,178	2,178	2,178	+28	+1.30	100	-
[4172]	26/07/06	2,162	2,200	2,150	2,150	-23	-1.06	900	-
[4172]	26/07/03	2,128	2,175	2,125	2,173	－	－	400	-
[4172]	26/07/02	－	－	－	2,178	－	－	0	-
[4172]	26/07/01	2,121	2,178	2,121	2,178	+8	+0.37	800	-
[4172]	26/06/30	2,108	2,244	2,108	2,170	+40	+1.88	1,900	-
[4172]	26/06/29	2,081	2,130	2,080	2,130	+28	+1.33	1,100	-
[4172]	26/06/26	2,160	2,160	2,056	2,102	-19	-0.90	2,300	-
[4172]	26/06/25	2,108	2,121	2,071	2,121	+13	+0.62	1,700	-
[4172]	26/06/24	2,124	2,128	2,108	2,108	-16	-0.75	800	-
[4172]	26/06/23	2,128	2,128	2,124	2,124	-4	-0.19	200	-
[4172]	26/06/22	2,160	2,160	2,128	2,128	-50	-2.30	300	-
[4172]	26/06/19	2,178	2,178	2,178	2,178	－	－	100	-
[4172]	26/06/18	－	－	－	2,150	－	－	0	-
[4172]	26/06/17	－	－	－	2,150	－	－	0	-
[4172]	26/06/16	2,150	2,150	2,150	2,150	0	0.00	500	-
[4172]	26/06/15	2,183	2,183	2,133	2,150	-28	-1.29	400	-
[4172]	26/06/12	2,153	2,178	2,153	2,178	+31	+1.44	300	-
[4172]	26/06/11	2,104	2,147	2,104	2,147	+44	+2.09	500	-
[4172]	26/06/10	2,100	2,147	2,100	2,103	+3	+0.14	1,400	-
[4172]	26/06/09	2,129	2,129	2,061	2,100	-29	-1.36	1,000	-
[4172]	26/06/08	2,151	2,151	2,129	2,129	-23	-1.07	1,100	-
[4172]	26/06/05	2,152	2,178	2,151	2,152	-24	-1.10	900	-
[4172]	26/06/04	2,238	2,238	2,176	2,176	-12	-0.55	600	-
[4172]	26/06/03	2,188	2,188	2,188	2,188	+16	+0.74	100	-
[4172]	26/06/02	2,172	2,172	2,172	2,172	-48	-2.16	1,100	-
[4172]	26/06/01	2,285	2,285	2,160	2,220	-15	-0.67	3,200	-
[4172]	26/05/29	2,235	2,235	2,235	2,235	0	0.00	700	-
[4172]	26/05/28	2,241	2,250	2,235	2,235	-6	-0.27	500	-
[4172]	26/05/27	2,267	2,267	2,241	2,241	-60	-2.61	1,200	-
[4172]	26/05/26	2,340	2,340	2,290	2,301	-42	-1.79	800	-
[4172]	26/05/25	2,309	2,343	2,309	2,343	+46	+2.00	500	-
[4172]	26/05/22	2,279	2,298	2,255	2,297	+18.0	+0.79	700	-
[4172]	26/05/21	2,300	2,300	2,279	2,279	-21.0	-0.91	700	-
[4172]	26/05/20	2,300	2,300	2,300	2,300	-30.0	-1.29	200	-
[4172]	26/05/19	2,300	2,332	2,300	2,330	+30.0	+1.30	800	-
[4172]	26/05/18	2,300	2,300	2,300	2,300	0	+0.00	100	-
[4172]	26/05/15	2,273	2,345	2,272	2,300	+28.0	+1.23	800	-
[4172]	26/05/14	2,300	2,301	2,272	2,272	-49.0	-2.11	1,200	-
[4172]	26/05/13	2,321	2,321	2,321	2,321	-26.0	-1.11	100	-
[4172]	26/05/12	2,311	2,371	2,311	2,347	+32.0	+1.38	2,200	-
[4172]	26/05/11	2,320	2,320	2,315	2,315	-24.0	-1.03	200	-
[4172]	26/05/08	2,306	2,357	2,305	2,339	-1.0	-0.04	2,700	-
[4172]	26/05/07	2,340	2,340	2,340	2,340	-1.0	-0.04	100	-
[4172]	26/05/01	2,341	2,341	2,341	2,341	-48.0	-2.01	300	-
[4172]	26/04/30	2,383	2,389	2,379	2,389	+49.0	+2.09	1,600	-
[4172]	26/04/28	2,340	2,345	2,340	2,340	0	+0.00	400	-
[4172]	26/04/27	2,320	2,340	2,320	2,340	+20	+0.86	400	-
[4172]	26/04/24	2,323	2,323	2,320	2,320	-10	-0.43	600	-
[4172]	26/04/23	2,335	2,336	2,330	2,330	-5	-0.21	700	-
[4172]	26/04/22	2,330	2,340	2,330	2,335	-40	-1.68	900	-
[4172]	26/04/21	2,375	2,375	2,375	2,375	-5	-0.21	100	-
[4172]	26/04/20	2,380	2,380	2,380	2,380	－	－	200	-
[4172]	26/04/17	－	－	－	2,380	－	－	0	-
[4172]	26/04/16	2,380	2,380	2,380	2,380	0	0.00	100	-
[4172]	26/04/15	2,380	2,380	2,380	2,380	-9	-0.38	200	-
[4172]	26/04/14	2,363	2,393	2,363	2,389	+26	+1.10	700	-
[4172]	26/04/13	2,387	2,387	2,363	2,363	-20	-0.84	200	-
[4172]	26/04/10	2,375	2,383	2,375	2,383	+3	+0.13	200	-
[4172]	26/04/09	2,360	2,380	2,355	2,380	-20	-0.83	500	-
[4172]	26/04/08	2,340	2,400	2,340	2,400	+27	+1.14	600	-
[4172]	26/04/07	2,336	2,373	2,336	2,373	+37	+1.58	800	-
[4172]	26/04/06	2,336	2,336	2,336	2,336	+21	+0.91	300	-
[4172]	26/04/03	2,329	2,345	2,315	2,315	－	－	700	-
[4172]	26/04/02	－	－	－	2,366	－	－	0	-
[4172]	26/04/01	2,387	2,387	2,366	2,366	+29	+1.24	200	-
[4172]	26/03/31	2,337	2,337	2,337	2,337	-34	-1.43	300	-
[4172]	26/03/30	2,327	2,371	2,301	2,371	0	0.00	1,200	-
[4172]	26/03/27	2,372	2,372	2,371	2,371	-7	-0.29	300	-
[4172]	26/03/26	2,339	2,379	2,333	2,378	+40	+1.71	1,900	-
[4172]	26/03/25	2,380	2,380	2,315	2,338	-42	-1.76	1,700	-
[4172]	26/03/24	2,375	2,387	2,375	2,380	+55	+2.37	700	-
[4172]	26/03/23	2,354	2,387	2,299	2,325	-63	-2.64	3,100	-
[4172]	26/03/19	2,399	2,399	2,370	2,388	-12	-0.50	1,100	-
[4172]	26/03/18	2,409	2,420	2,400	2,400	-9	-0.37	700	-
[4172]	26/03/17	2,403	2,409	2,400	2,409	-21	-0.86	500	-
[4172]	26/03/16	2,386	2,430	2,376	2,430	+26	+1.08	2,800	-
[4172]	26/03/13	2,404	2,404	2,404	2,404	-8	-0.33	100	-
[4172]	26/03/12	2,436	2,436	2,405	2,412	-8	-0.33	600	-
[4172]	26/03/11	2,376	2,420	2,376	2,420	－	－	1,300	-
[4172]	26/03/10	－	－	－	2,369	－	－	0	-
[4172]	26/03/09	2,350	2,370	2,325	2,369	-30	-1.25	2,400	-
[4172]	26/03/06	2,361	2,399	2,361	2,399	+40	+1.70	600	-
[4172]	26/03/05	2,416	2,420	2,355	2,359	-18	-0.76	2,800	-
[4172]	26/03/04	2,381	2,392	2,350	2,377	-9	-0.38	3,000	-
[4172]	26/03/03	2,406	2,406	2,386	2,386	-25	-1.04	1,100	-
[4172]	26/03/02	2,425	2,425	2,411	2,411	-11	-0.45	1,900	-
[4172]	26/02/27	2,423	2,423	2,404	2,422	-2	-0.08	1,100	-
[4172]	26/02/26	2,390	2,424	2,389	2,424	+34	+1.42	2,400	-
[4172]	26/02/25	2,391	2,399	2,386	2,390	-1	-0.04	800	-
[4172]	26/02/24	2,428	2,429	2,386	2,391	-37	-1.52	1,600	-
[4172]	26/02/20	2,389	2,428	2,387	2,428	+39	+1.63	1,200	-
[4172]	26/02/19	2,407	2,407	2,389	2,389	-18	-0.75	400	-
[4172]	26/02/18	2,426	2,426	2,407	2,407	-27	-1.11	500	-
[4172]	26/02/17	2,434	2,434	2,434	2,434	+15	+0.62	100	-
[4172]	26/02/16	2,417	2,423	2,401	2,419	+1	+0.04	1,200	-
[4172]	26/02/13	2,378	2,418	2,376	2,418	+40	+1.68	1,800	-
[4172]	26/02/12	2,414	2,414	2,375	2,378	-27	-1.12	2,500	-
[4172]	26/02/10	2,401	2,405	2,400	2,405	0	0.00	800	-
[4172]	26/02/09	2,420	2,420	2,375	2,405	-5	-0.21	1,100	-
[4172]	26/02/06	2,406	2,410	2,390	2,410	+2	+0.08	400	-
[4172]	26/02/05	2,376	2,408	2,376	2,408	+27	+1.13	1,200	-
[4172]	26/02/04	2,380	2,395	2,380	2,381	-9	-0.38	700	-
[4172]	26/02/03	2,379	2,390	2,379	2,390	+11	+0.46	400	-
[4172]	26/02/02	2,377	2,397	2,375	2,379	-20	-0.83	3,800	-
[4172]	26/01/30	2,378	2,399	2,378	2,399	+21	+0.88	400	-
[4172]	26/01/29	2,380	2,380	2,378	2,378	-2	-0.08	300	-
[4172]	26/01/28	2,380	2,380	2,380	2,380	-3	-0.13	300	-
[4172]	26/01/27	2,388	2,388	2,383	2,383	-16	-0.67	300	-
[4172]	26/01/26	2,387	2,399	2,384	2,399	+11	+0.46	1,300	-
[4172]	26/01/23	2,383	2,388	2,380	2,388	+8	+0.34	800	-
[4172]	26/01/22	2,375	2,380	2,375	2,380	-4	-0.17	1,000	-
[4172]	26/01/21	2,385	2,385	2,374	2,384	-1	-0.04	1,500	-
[4172]	26/01/20	2,380	2,390	2,375	2,385	+5	+0.21	2,300	-
[4172]	26/01/19	2,380	2,390	2,380	2,380	-3	-0.13	1,300	-
[4172]	26/01/16	2,377	2,386	2,377	2,383	-3	-0.13	600	-
[4172]	26/01/15	2,374	2,386	2,374	2,386	+16	+0.68	1,600	-
[4172]	26/01/14	2,372	2,373	2,370	2,370	-1	-0.04	1,500	-
[4172]	26/01/13	2,371	2,379	2,371	2,371	-8	-0.34	800	-
[4172]	26/01/09	2,379	2,379	2,379	2,379	+15	+0.63	100	-
[4172]	26/01/08	2,371	2,378	2,363	2,364	-7	-0.30	600	-
[4172]	26/01/07	2,371	2,371	2,371	2,371	+6	+0.25	100	-
[4172]	26/01/06	2,380	2,380	2,365	2,365	-1	-0.04	400	-
[4172]	26/01/05	2,390	2,390	2,366	2,366	+10	+0.42	800	-
[4172]	25/12/30	2,351	2,370	2,351	2,356	-14	-0.59	700	-
[4172]	25/12/29	2,396	2,396	2,370	2,370	+14	+0.59	1,100	-
[4172]	25/12/26	2,378	2,378	2,341	2,356	-9	-0.38	3,300	-
[4172]	25/12/25	2,366	2,366	2,360	2,365	+5	+0.21	1,300	-
[4172]	25/12/24	2,359	2,373	2,359	2,360	+1	+0.04	700	-
[4172]	25/12/23	2,360	2,377	2,342	2,359	-10	-0.42	4,500	-
[4172]	25/12/22	2,362	2,370	2,328	2,369	+10	+0.42	2,000	-
[4172]	25/12/19	2,350	2,359	2,335	2,359	+1	+0.04	500	-
[4172]	25/12/18	2,328	2,358	2,328	2,358	-1	-0.04	600	-
[4172]	25/12/17	2,375	2,375	2,330	2,359	-19	-0.80	2,100	-
[4172]	25/12/16	2,371	2,378	2,370	2,378	+9	+0.38	800	-
[4172]	25/12/15	2,352	2,369	2,335	2,369	+12	+0.51	1,100	-
[4172]	25/12/12	2,370	2,378	2,349	2,357	-13	-0.55	1,100	-
[4172]	25/12/11	2,340	2,370	2,340	2,370	-14	-0.59	800	-
[4172]	25/12/10	2,384	2,384	2,384	2,384	+12	+0.51	100	-
[4172]	25/12/09	2,374	2,374	2,372	2,372	-7	-0.29	700	-
[4172]	25/12/08	2,374	2,379	2,374	2,379	+4	+0.17	4,000	-
[4172]	25/12/05	2,377	2,377	2,375	2,375	-2	-0.08	300	-
[4172]	25/12/04	2,375	2,394	2,375	2,377	+3	+0.13	600	-
[4172]	25/12/03	2,394	2,394	2,374	2,374	-2	-0.08	600	-
[4172]	25/12/02	2,393	2,393	2,376	2,376	+1	+0.04	800	-
[4172]	25/12/01	2,385	2,385	2,375	2,375	0	0.00	1,100	-
[4172]	25/11/28	2,365	2,389	2,365	2,375	+3	+0.13	1,600	-
[4172]	25/11/27	2,371	2,372	2,350	2,372	+1	+0.04	500	-
[4172]	25/11/26	2,342	2,378	2,339	2,371	+21	+0.89	1,100	-
[4172]	25/11/25	2,353	2,380	2,344	2,350	-3	-0.13	900	-
[4172]	25/11/21	2,334	2,354	2,334	2,353	+14	+0.60	700	-
[4172]	25/11/20	2,330	2,345	2,307	2,339	+22	+0.95	800	-
[4172]	25/11/19	2,300	2,319	2,300	2,317	+17	+0.74	400	-
[4172]	25/11/18	2,331	2,331	2,300	2,300	-31	-1.33	1,900	-
[4172]	25/11/17	2,314	2,381	2,312	2,331	-21	-0.89	2,500	-
[4172]	25/11/14	2,349	2,360	2,331	2,352	-47	-1.96	1,600	-
[4172]	25/11/13	2,353	2,399	2,351	2,399	+54	+2.30	1,800	-
[4172]	25/11/12	2,379	2,388	2,300	2,345	-134	-5.41	15,800	-
[4172]	25/11/11	2,446	2,479	2,422	2,479	+13	+0.53	5,600	-
[4172]	25/11/10	2,353	2,475	2,353	2,466	+113	+4.80	12,900	-
[4172]	25/11/07	2,355	2,378	2,345	2,353	-5	-0.21	500	-
[4172]	25/11/06	2,340	2,358	2,340	2,358	+2	+0.08	500	-
[4172]	25/11/05	2,384	2,384	2,356	2,356	-42	-1.75	900	-
[4172]	25/11/04	2,398	2,398	2,398	2,398	0	0.00	1,400	-
[4172]	25/10/31	2,365	2,398	2,365	2,398	+26	+1.10	300	-
[4172]	25/10/30	2,381	2,405	2,368	2,372	-16	-0.67	2,100	-
[4172]	25/10/29	2,388	2,388	2,388	2,388	-11	-0.46	200	-
[4172]	25/10/28	2,401	2,403	2,399	2,399	-3	-0.12	1,100	-
[4172]	25/10/27	2,426	2,427	2,402	2,402	-24	-0.99	2,100	-
[4172]	25/10/24	2,400	2,449	2,399	2,426	+32	+1.34	2,000	-
[4172]	25/10/23	2,365	2,394	2,363	2,394	+29	+1.23	500	-
[4172]	25/10/22	2,360	2,392	2,342	2,365	+23	+0.98	2,200	-
[4172]	25/10/21	2,392	2,394	2,342	2,342	-50	-2.09	900	-
[4172]	25/10/20	2,399	2,399	2,360	2,392	-7	-0.29	500	-
[4172]	25/10/17	2,351	2,399	2,315	2,399	+75	+3.23	800	-
[4172]	25/10/16	2,355	2,385	2,302	2,324	-14	-0.60	4,400	-
[4172]	25/10/15	2,394	2,394	2,331	2,338	-11	-0.47	1,000	-
[4172]	25/10/14	2,352	2,352	2,300	2,349	-53	-2.21	3,500	-
[4172]	25/10/10	2,399	2,402	2,388	2,402	-47	-1.92	900	-
[4172]	25/10/09	2,425	2,449	2,425	2,449	+24	+0.99	1,400	-
[4172]	25/10/08	2,416	2,433	2,416	2,425	+9	+0.37	900	-
[4172]	25/10/07	2,416	2,416	2,416	2,416	+4	+0.17	100	-
[4172]	25/10/06	2,392	2,456	2,392	2,412	+32	+1.34	1,800	-
[4172]	25/10/03	2,365	2,380	2,365	2,380	+10	+0.42	1,600	-
[4172]	25/10/02	2,411	2,443	2,369	2,370	+6	+0.25	1,300	-
[4172]	25/10/01	2,385	2,432	2,364	2,364	-71	-2.92	2,400	-
[4172]	25/09/30	2,386	2,435	2,377	2,435	+15	+0.62	2,400	-
[4172]	25/09/29	2,460	2,460	2,420	2,420	-40	-1.63	1,200	-
[4172]	25/09/26	2,459	2,460	2,459	2,460	-28	-1.13	800	-
[4172]	25/09/25	2,474	2,488	2,469	2,488	-1	-0.04	1,000	-
[4172]	25/09/24	2,469	2,489	2,452	2,489	+29	+1.18	1,500	-
[4172]	25/09/22	2,416	2,460	2,416	2,460	+45	+1.86	2,300	-
[4172]	25/09/19	2,429	2,430	2,413	2,415	-14	-0.58	1,000	-
[4172]	25/09/18	2,429	2,429	2,411	2,429	0	0.00	800	-
[4172]	25/09/17	2,391	2,429	2,391	2,429	+10	+0.41	700	-
[4172]	25/09/16	2,392	2,419	2,390	2,419	+31	+1.30	3,000	-
[4172]	25/09/12	2,358	2,388	2,358	2,388	0	0.00	1,700	-
[4172]	25/09/11	2,382	2,388	2,362	2,388	+6	+0.25	2,700	-
[4172]	25/09/10	2,387	2,387	2,358	2,382	+14	+0.59	1,200	-
[4172]	25/09/09	2,341	2,368	2,341	2,368	+18	+0.77	2,300	-
[4172]	25/09/08	2,339	2,350	2,339	2,350	+11	+0.47	3,100	-
[4172]	25/09/05	2,356	2,356	2,339	2,339	+7	+0.30	800	-