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
[4476]	26/10/29	1,075	1,090	1,067	1,086	0	+0.00	13,500	4,133,257,472
[4476]	26/10/28	1,099	1,105	1,079	1,086	-22.0	-1.99	23,700	4,133,257,472
[4476]	26/10/27	1,080	1,110	1,065	1,108	+33.0	+3.07	29,600	4,216,988,160
[4476]	26/10/26	1,066	1,076	1,052	1,075	+12.0	+1.13	8,200	4,091,392,000
[4476]	26/10/23	1,064	1,077	1,045	1,063	-10.0	-0.93	25,200	4,045,720,576
[4476]	26/10/22	1,090	1,094	1,071	1,073	-20.0	-1.83	19,900	4,083,780,096
[4476]	26/10/21	1,090	1,093	1,073	1,093	-4.0	-0.36	13,600	4,159,898,880
[4476]	26/10/20	1,114	1,114	1,047	1,097	-2.0	-0.18	40,500	4,175,122,688
[4476]	26/10/19	1,102	1,123	1,080	1,099	-19.0	-1.70	24,400	4,182,734,592
[4476]	26/10/16	1,080	1,120	1,080	1,118	+35.0	+3.23	21,400	4,255,047,680
[4476]	26/10/15	1,083	1,090	1,071	1,083	-9.0	-0.82	12,800	4,121,839,616
[4476]	26/10/14	1,092	1,096	1,087	1,092	0	+0.00	8,300	4,156,092,928
[4476]	26/10/13	1,095	1,113	1,092	1,092	-3.0	-0.27	23,800	4,156,092,928
[4476]	26/10/09	1,078	1,095	1,076	1,095	+14.0	+1.30	12,500	4,167,510,784
[4476]	26/10/08	1,082	1,085	1,076	1,081	-6.0	-0.55	4,900	4,114,227,712
[4476]	26/10/07	1,093	1,100	1,087	1,087	-17.0	-1.54	11,600	4,137,063,424
[4476]	26/10/06	1,070	1,105	1,066	1,104	+30.0	+2.79	20,000	4,201,764,352
[4476]	26/10/05	1,087	1,087	1,069	1,074	-13.0	-1.20	10,700	4,087,586,048
[4476]	26/10/02	1,077	1,089	1,073	1,087	-2.0	-0.18	7,200	4,137,063,424
[4476]	26/10/01	1,098	1,098	1,087	1,089	-5.0	-0.46	4,500	4,144,675,072
[4476]	26/09/30	1,090	1,098	1,081	1,094	+6.0	+0.55	9,300	4,163,704,832
[4476]	26/09/29	1,080	1,090	1,077	1,088	+11.0	+1.02	12,600	4,140,869,120
[4476]	26/09/28	1,091	1,091	1,077	1,077	-7.0	-0.65	9,900	4,099,003,904
[4476]	26/09/25	1,081	1,101	1,081	1,084	+3.0	+0.28	11,800	4,125,645,568
[4476]	26/09/24	1,099	1,100	1,081	1,081	-4.0	-0.37	12,100	4,114,227,712
[4476]	26/09/18	1,084	1,110	1,076	1,085	+8.0	+0.74	16,500	4,129,451,520
[4476]	26/09/17	1,074	1,089	1,073	1,077	-6.0	-0.55	3,400	4,099,003,904
[4476]	26/09/16	1,091	1,098	1,079	1,083	+2.0	+0.19	16,400	4,121,839,616
[4476]	26/09/15	1,098	1,098	1,081	1,081	-9.0	-0.83	5,700	4,114,227,712
[4476]	26/09/14	1,070	1,096	1,070	1,090	+19.0	+1.77	7,600	4,148,481,024
[4476]	26/09/11	1,064	1,076	1,062	1,071	-13.0	-1.20	8,800	4,076,168,192
[4476]	26/09/10	1,071	1,094	1,071	1,084	+13.0	+1.21	5,600	4,125,645,568
[4476]	26/09/09	1,083	1,090	1,064	1,071	-16.0	-1.47	23,200	4,076,168,192
[4476]	26/09/08	1,095	1,096	1,084	1,087	-8.0	-0.73	7,200	4,137,063,424
[4476]	26/09/07	1,105	1,109	1,095	1,095	-16.0	-1.44	15,200	4,167,510,784
[4476]	26/09/04	1,105	1,117	1,103	1,111	+12.0	+1.09	8,700	4,228,406,016
[4476]	26/09/03	1,114	1,120	1,099	1,099	-21.0	-1.88	19,400	4,182,734,592
[4476]	26/09/02	1,130	1,130	1,107	1,120	-32.0	-2.78	26,000	4,262,659,584
[4476]	26/09/01	1,197	1,197	1,142	1,152	-52.0	-4.32	30,000	4,384,449,536
[4476]	26/08/31	1,190	1,204	1,171	1,204	+18.0	+1.52	22,200	4,582,359,040
[4476]	26/08/28	1,168	1,202	1,166	1,186	+23.0	+1.98	36,800	4,513,851,904
[4476]	26/08/27	1,160	1,170	1,150	1,163	+12.0	+1.04	23,600	4,426,315,264
[4476]	26/08/26	1,141	1,151	1,127	1,151	+11.0	+0.96	15,700	4,380,643,840
[4476]	26/08/25	1,152	1,161	1,140	1,140	-11.0	-0.96	24,900	4,338,778,624
[4476]	26/08/24	1,100	1,158	1,100	1,151	+54.0	+4.92	46,500	4,380,643,840
[4476]	26/08/21	1,110	1,118	1,095	1,097	-10.0	-0.90	23,900	4,175,122,688
[4476]	26/08/20	1,089	1,117	1,089	1,107	+17.0	+1.56	17,800	4,213,182,208
[4476]	26/08/19	1,093	1,098	1,080	1,090	-17.0	-1.54	22,000	4,148,481,024
[4476]	26/08/18	1,118	1,122	1,093	1,107	-27.0	-2.38	43,000	4,213,182,208
[4476]	26/08/17	1,140	1,140	1,106	1,134	-13.0	-1.13	57,800	4,315,942,912
[4476]	26/08/14	1,152	1,152	1,111	1,147	+28.0	+2.50	36,400	4,365,420,032
[4476]	26/08/13	1,113	1,136	1,098	1,119	+8.0	+0.72	33,600	4,258,853,632
[4476]	26/08/12	1,101	1,117	1,090	1,111	+7.0	+0.63	24,300	4,228,406,016
[4476]	26/08/10	1,095	1,123	1,091	1,104	+20.0	+1.85	44,400	4,201,764,352
[4476]	26/08/07	1,071	1,085	1,071	1,084	+17.0	+1.59	10,700	4,125,645,568
[4476]	26/08/06	1,072	1,081	1,052	1,067	-5.0	-0.47	24,500	4,060,944,384
[4476]	26/08/05	1,080	1,090	1,066	1,072	+3.0	+0.28	14,700	4,079,974,144
[4476]	26/08/04	1,037	1,080	1,037	1,069	+23.0	+2.20	10,800	4,068,556,288
[4476]	26/08/03	1,052	1,060	1,036	1,046	-14.0	-1.32	11,400	3,981,019,392
[4476]	26/07/31	1,059	1,073	1,051	1,060	+2.0	+0.19	17,600	4,034,302,720
[4476]	26/07/30	1,080	1,080	1,047	1,058	-23.0	-2.13	14,900	4,026,690,816
[4476]	26/07/29	1,035	1,085	1,035	1,081	+42.0	+4.04	59,600	4,114,227,712
[4476]	26/07/28	1,050	1,057	1,037	1,039	-21.0	-1.98	16,700	3,954,377,984
[4476]	26/07/27	1,055	1,060	1,038	1,060	+34.0	+3.31	12,400	4,034,302,720
[4476]	26/07/24	1,052	1,052	1,022	1,026	-34.0	-3.21	19,700	3,904,900,608
[4476]	26/07/23	1,071	1,090	1,052	1,060	-13.0	-1.21	30,000	4,034,302,720
[4476]	26/07/22	998	1,075	998	1,073	+73.0	+7.30	62,700	4,083,780,096
[4476]	26/07/21	990	1,008	984	1,000	+11.0	+1.11	11,900	3,805,946,112
[4476]	26/07/17	1,012	1,031	988	989	-25	-2.47	30,600	-
[4476]	26/07/16	1,010	1,033	1,002	1,014	+12	+1.20	17,100	-
[4476]	26/07/15	1,008	1,011	1,000	1,002	-4	-0.40	7,800	-
[4476]	26/07/14	973	1,012	973	1,006	+35	+3.60	17,800	-
[4476]	26/07/13	990	999	971	971	-19	-1.92	17,500	-
[4476]	26/07/10	973	991	972	990	+22	+2.27	12,700	-
[4476]	26/07/09	968	979	966	968	0	0.00	5,200	-
[4476]	26/07/08	980	980	966	968	-10	-1.02	8,200	-
[4476]	26/07/07	971	991	971	978	+8	+0.82	9,500	-
[4476]	26/07/06	980	980	968	970	+5	+0.52	13,900	-
[4476]	26/07/03	935	978	935	965	+30	+3.21	21,600	-
[4476]	26/07/02	928	945	928	935	+12	+1.30	12,300	-
[4476]	26/07/01	940	940	922	923	-11	-1.18	27,300	-
[4476]	26/06/30	933	940	932	934	+3	+0.32	10,100	-
[4476]	26/06/29	928	946	928	931	+5	+0.54	25,500	-
[4476]	26/06/26	944	945	923	926	-19	-2.01	38,500	-
[4476]	26/06/25	956	960	945	945	-11	-1.15	10,400	-
[4476]	26/06/24	950	967	950	956	+8	+0.84	7,800	-
[4476]	26/06/23	956	966	948	948	-10	-1.04	17,900	-
[4476]	26/06/22	956	985	956	958	+2	+0.21	17,100	-
[4476]	26/06/19	985	985	955	956	-30	-3.04	18,000	-
[4476]	26/06/18	990	990	980	986	+10	+1.02	9,800	-
[4476]	26/06/17	974	1,000	963	976	+9	+0.93	11,200	-
[4476]	26/06/16	964	968	946	967	+14	+1.47	11,200	-
[4476]	26/06/15	949	960	947	953	+11	+1.17	19,200	-
[4476]	26/06/12	955	958	942	942	-2	-0.21	15,700	-
[4476]	26/06/11	951	953	920	944	-8	-0.84	28,500	-
[4476]	26/06/10	970	970	945	952	-18	-1.86	28,900	-
[4476]	26/06/09	979	997	970	970	-9	-0.92	15,200	-
[4476]	26/06/08	969	990	969	979	-5	-0.51	11,900	-
[4476]	26/06/05	974	997	974	984	+22	+2.29	9,000	-
[4476]	26/06/04	972	976	950	962	-24	-2.43	58,300	-
[4476]	26/06/03	996	996	963	986	+5	+0.51	24,600	-
[4476]	26/06/02	984	1,004	967	981	+10	+1.03	46,600	-
[4476]	26/06/01	1,013	1,017	960	971	-29	-2.90	54,300	-
[4476]	26/05/29	1,005	1,040	1,000	1,000	-5	-0.50	27,400	-
[4476]	26/05/28	1,031	1,036	993	1,005	-17	-1.66	43,100	-
[4476]	26/05/27	1,027	1,027	1,011	1,022	0	0.00	18,600	-
[4476]	26/05/26	1,028	1,041	1,016	1,022	+9	+0.89	14,700	-
[4476]	26/05/25	1,035	1,040	1,012	1,013	-16	-1.55	16,600	-
[4476]	26/05/22	1,016	1,031	1,016	1,029	+20.0	+1.98	11,100	-
[4476]	26/05/21	1,030	1,030	1,000	1,009	+9.0	+0.90	21,900	-
[4476]	26/05/20	1,040	1,041	990	1,000	-42.0	-4.03	63,000	-
[4476]	26/05/19	1,080	1,080	1,038	1,042	-48.0	-4.40	23,000	-
[4476]	26/05/18	1,061	1,101	1,033	1,090	+73.0	+7.18	50,300	-
[4476]	26/05/15	1,049	1,056	1,005	1,017	-2.0	-0.20	51,400	-
[4476]	26/05/14	1,126	1,126	1,009	1,019	-98.0	-8.77	62,300	-
[4476]	26/05/13	1,135	1,140	1,117	1,117	-18.0	-1.59	20,400	-
[4476]	26/05/12	1,179	1,179	1,134	1,135	-46.0	-3.90	35,200	-
[4476]	26/05/11	1,160	1,187	1,144	1,181	+28.0	+2.43	31,800	-
[4476]	26/05/08	1,117	1,189	1,117	1,153	+37.0	+3.32	41,200	-
[4476]	26/05/07	1,123	1,131	1,113	1,116	0	+0.00	20,500	-
[4476]	26/05/01	1,162	1,174	1,104	1,116	-64.0	-5.42	46,300	-
[4476]	26/04/30	1,154	1,220	1,136	1,180	+2.0	+0.17	78,900	-
[4476]	26/04/28	1,111	1,182	1,095	1,178	+83.0	+7.58	74,000	-
[4476]	26/04/27	1,062	1,118	1,062	1,095	+39	+3.69	56,100	-
[4476]	26/04/24	1,063	1,063	1,046	1,056	+5	+0.48	14,000	-
[4476]	26/04/23	1,058	1,065	1,045	1,051	-4	-0.38	27,000	-
[4476]	26/04/22	1,062	1,062	1,038	1,055	-7	-0.66	32,800	-
[4476]	26/04/21	1,052	1,074	1,048	1,062	+9	+0.85	32,200	-
[4476]	26/04/20	1,035	1,054	1,030	1,053	+19	+1.84	29,100	-
[4476]	26/04/17	1,003	1,041	1,002	1,034	+26	+2.58	41,600	-
[4476]	26/04/16	982	1,011	976	1,008	+26	+2.65	44,200	-
[4476]	26/04/15	986	986	970	982	+9	+0.92	34,200	-
[4476]	26/04/14	967	983	964	973	+7	+0.72	17,500	-
[4476]	26/04/13	967	971	965	966	-2	-0.21	11,200	-
[4476]	26/04/10	984	984	967	968	-13	-1.33	18,100	-
[4476]	26/04/09	980	985	975	981	+5	+0.51	20,300	-
[4476]	26/04/08	967	987	963	976	+12	+1.24	38,000	-
[4476]	26/04/07	964	979	964	964	0	0.00	11,900	-
[4476]	26/04/06	964	977	964	964	+1	+0.10	10,600	-
[4476]	26/04/03	964	976	963	963	-7	-0.72	11,900	-
[4476]	26/04/02	975	990	970	970	-8	-0.82	31,400	-
[4476]	26/04/01	976	982	971	978	+15	+1.56	15,300	-
[4476]	26/03/31	965	975	956	963	-17	-1.73	15,700	-
[4476]	26/03/30	953	980	944	980	+12	+1.24	22,400	-
[4476]	26/03/27	957	975	955	968	+8	+0.83	14,700	-
[4476]	26/03/26	978	978	956	960	-8	-0.83	17,700	-
[4476]	26/03/25	966	984	966	968	+8	+0.83	18,700	-
[4476]	26/03/24	948	965	948	960	+19	+2.02	18,200	-
[4476]	26/03/23	950	953	937	941	-23	-2.39	53,600	-
[4476]	26/03/19	974	984	964	964	-12	-1.23	51,700	-
[4476]	26/03/18	981	982	970	976	+3	+0.31	17,600	-
[4476]	26/03/17	980	986	970	973	-5	-0.51	33,700	-
[4476]	26/03/16	990	1,000	977	978	-12	-1.21	32,400	-
[4476]	26/03/13	983	995	982	990	0	0.00	22,500	-
[4476]	26/03/12	1,003	1,003	987	990	-26	-2.56	25,100	-
[4476]	26/03/11	989	1,023	989	1,016	+23	+2.32	51,200	-
[4476]	26/03/10	989	995	976	993	+12	+1.22	33,800	-
[4476]	26/03/09	966	984	954	981	-5	-0.51	63,500	-
[4476]	26/03/06	972	996	967	986	+10	+1.02	25,400	-
[4476]	26/03/05	980	1,006	972	976	+26	+2.74	43,200	-
[4476]	26/03/04	968	968	950	950	-33	-3.36	72,900	-
[4476]	26/03/03	1,004	1,005	982	983	-20	-1.99	59,300	-
[4476]	26/03/02	1,037	1,039	1,001	1,003	-47	-4.48	64,800	-
[4476]	26/02/27	1,023	1,052	1,023	1,050	+26	+2.54	58,800	-
[4476]	26/02/26	998	1,030	994	1,024	+28	+2.81	66,100	-
[4476]	26/02/25	977	999	977	996	+16	+1.63	56,300	-
[4476]	26/02/24	1,010	1,011	978	980	-33	-3.26	120,000	-
[4476]	26/02/20	1,000	1,020	995	1,013	+4	+0.40	84,800	-
[4476]	26/02/19	1,040	1,041	1,002	1,009	-33	-3.17	113,400	-
[4476]	26/02/18	1,050	1,050	1,025	1,042	-20	-1.88	113,900	-
[4476]	26/02/17	1,010	1,063	1,010	1,062	-121	-10.23	575,400	-
[4476]	26/02/16	1,183	1,183	1,183	1,183	-400	-25.27	35,000	-
[4476]	26/02/13	1,600	1,600	1,581	1,583	-28	-1.74	29,700	-
[4476]	26/02/12	1,611	1,612	1,605	1,611	+8	+0.50	8,600	-
[4476]	26/02/10	1,600	1,615	1,600	1,603	+2	+0.12	9,500	-
[4476]	26/02/09	1,618	1,621	1,601	1,601	0	0.00	8,300	-
[4476]	26/02/06	1,616	1,625	1,601	1,601	-22	-1.36	10,500	-
[4476]	26/02/05	1,618	1,638	1,618	1,623	+5	+0.31	10,500	-
[4476]	26/02/04	1,623	1,625	1,615	1,618	+6	+0.37	9,900	-
[4476]	26/02/03	1,606	1,618	1,606	1,612	+7	+0.44	7,800	-
[4476]	26/02/02	1,607	1,622	1,605	1,605	-3	-0.19	9,000	-
[4476]	26/01/30	1,586	1,608	1,586	1,608	+22	+1.39	14,900	-
[4476]	26/01/29	1,589	1,592	1,576	1,586	+4	+0.25	14,900	-
[4476]	26/01/28	1,597	1,597	1,582	1,582	-15	-0.94	16,200	-
[4476]	26/01/27	1,601	1,601	1,583	1,597	-2	-0.13	10,000	-
[4476]	26/01/26	1,610	1,610	1,594	1,599	-10	-0.62	20,500	-
[4476]	26/01/23	1,607	1,621	1,604	1,609	+7	+0.44	13,300	-
[4476]	26/01/22	1,594	1,607	1,591	1,602	+17	+1.07	14,100	-
[4476]	26/01/21	1,600	1,600	1,579	1,585	-16	-1.00	35,500	-
[4476]	26/01/20	1,608	1,608	1,601	1,601	-7	-0.44	23,200	-
[4476]	26/01/19	1,618	1,621	1,606	1,608	-10	-0.62	31,200	-
[4476]	26/01/16	1,636	1,638	1,612	1,618	-18	-1.10	20,600	-
[4476]	26/01/15	1,618	1,636	1,603	1,636	+11	+0.68	25,900	-
[4476]	26/01/14	1,650	1,652	1,625	1,625	-32	-1.93	34,000	-
[4476]	26/01/13	1,666	1,666	1,638	1,657	+6	+0.36	29,300	-
[4476]	26/01/09	1,658	1,673	1,651	1,651	-7	-0.42	31,300	-
[4476]	26/01/08	1,666	1,677	1,652	1,658	-6	-0.36	17,700	-
[4476]	26/01/07	1,645	1,668	1,641	1,664	+23	+1.40	26,300	-
[4476]	26/01/06	1,640	1,649	1,638	1,641	0	0.00	25,800	-
[4476]	26/01/05	1,660	1,660	1,641	1,641	-11	-0.67	35,600	-
[4476]	25/12/30	1,663	1,672	1,652	1,652	-11	-0.66	31,000	-
[4476]	25/12/29	1,628	1,678	1,628	1,663	-113	-6.36	81,200	-
[4476]	25/12/26	1,775	1,782	1,775	1,776	+4	+0.23	38,900	-
[4476]	25/12/25	1,781	1,789	1,764	1,772	-11	-0.62	39,200	-
[4476]	25/12/24	1,783	1,796	1,783	1,783	-3	-0.17	24,000	-
[4476]	25/12/23	1,796	1,811	1,786	1,786	-15	-0.83	25,100	-
[4476]	25/12/22	1,818	1,819	1,800	1,801	-5	-0.28	16,100	-
[4476]	25/12/19	1,783	1,807	1,783	1,806	+24	+1.35	12,400	-
[4476]	25/12/18	1,781	1,790	1,778	1,782	+1	+0.06	11,400	-
[4476]	25/12/17	1,800	1,800	1,781	1,781	-3	-0.17	10,000	-
[4476]	25/12/16	1,805	1,806	1,784	1,784	-21	-1.16	18,900	-
[4476]	25/12/15	1,804	1,814	1,801	1,805	+5	+0.28	12,100	-
[4476]	25/12/12	1,808	1,815	1,800	1,800	-8	-0.44	10,000	-
[4476]	25/12/11	1,815	1,818	1,807	1,808	-9	-0.50	10,100	-
[4476]	25/12/10	1,820	1,822	1,816	1,817	-4	-0.22	8,800	-
[4476]	25/12/09	1,829	1,833	1,820	1,821	-8	-0.44	10,800	-
[4476]	25/12/08	1,832	1,835	1,828	1,829	-2	-0.11	8,500	-
[4476]	25/12/05	1,826	1,836	1,826	1,831	-4	-0.22	5,400	-
[4476]	25/12/04	1,822	1,835	1,822	1,835	+10	+0.55	11,000	-
[4476]	25/12/03	1,815	1,834	1,815	1,825	+3	+0.16	11,300	-
[4476]	25/12/02	1,823	1,825	1,811	1,822	-1	-0.05	26,600	-
[4476]	25/12/01	1,821	1,828	1,821	1,823	+2	+0.11	19,600	-
[4476]	25/11/28	1,819	1,830	1,818	1,821	+2	+0.11	28,500	-
[4476]	25/11/27	1,822	1,824	1,819	1,819	+1	+0.06	11,300	-
[4476]	25/11/26	1,824	1,828	1,818	1,818	-6	-0.33	11,100	-
[4476]	25/11/25	1,831	1,832	1,813	1,824	+2	+0.11	16,400	-
[4476]	25/11/21	1,821	1,830	1,811	1,822	-2	-0.11	11,700	-
[4476]	25/11/20	1,829	1,843	1,824	1,824	-13	-0.71	12,800	-
[4476]	25/11/19	1,850	1,850	1,827	1,837	+13	+0.71	5,800	-
[4476]	25/11/18	1,834	1,855	1,814	1,824	-10	-0.55	25,600	-
[4476]	25/11/17	1,800	1,834	1,792	1,834	+15	+0.82	21,600	-
[4476]	25/11/14	1,809	1,831	1,809	1,819	-15	-0.82	7,000	-
[4476]	25/11/13	1,820	1,834	1,807	1,834	+21	+1.16	16,000	-
[4476]	25/11/12	1,804	1,822	1,804	1,813	+9	+0.50	8,000	-
[4476]	25/11/11	1,793	1,825	1,793	1,804	+12	+0.67	21,000	-
[4476]	25/11/10	1,735	1,800	1,735	1,792	+54	+3.11	24,700	-
[4476]	25/11/07	1,755	1,755	1,736	1,738	-21	-1.19	19,700	-
[4476]	25/11/06	1,776	1,790	1,759	1,759	-16	-0.90	25,500	-
[4476]	25/11/05	1,782	1,783	1,773	1,775	-8	-0.45	11,400	-
[4476]	25/11/04	1,783	1,790	1,775	1,783	+1	+0.06	9,000	-
[4476]	25/10/31	1,794	1,794	1,781	1,782	-12	-0.67	6,500	-
[4476]	25/10/30	1,790	1,794	1,783	1,794	+4	+0.22	6,500	-
[4476]	25/10/29	1,788	1,790	1,779	1,790	+2	+0.11	7,100	-
[4476]	25/10/28	1,799	1,799	1,786	1,788	-10	-0.56	9,900	-
[4476]	25/10/27	1,801	1,814	1,798	1,798	+1	+0.06	14,800	-
[4476]	25/10/24	1,807	1,808	1,795	1,797	-10	-0.55	4,100	-
[4476]	25/10/23	1,786	1,807	1,786	1,807	+9	+0.50	6,200	-
[4476]	25/10/22	1,785	1,805	1,785	1,798	+13	+0.73	5,900	-
[4476]	25/10/21	1,799	1,799	1,785	1,785	-5	-0.28	6,500	-
[4476]	25/10/20	1,791	1,797	1,789	1,790	+6	+0.34	3,200	-
[4476]	25/10/17	1,789	1,798	1,777	1,784	-9	-0.50	7,700	-
[4476]	25/10/16	1,812	1,818	1,790	1,793	-14	-0.77	8,600	-
[4476]	25/10/15	1,794	1,807	1,782	1,807	+35	+1.98	7,200	-
[4476]	25/10/14	1,793	1,806	1,764	1,772	-46	-2.53	29,100	-
[4476]	25/10/10	1,818	1,826	1,812	1,818	-10	-0.55	7,500	-
[4476]	25/10/09	1,808	1,828	1,800	1,828	+1	+0.05	12,400	-
[4476]	25/10/08	1,850	1,874	1,827	1,827	-3	-0.16	30,600	-
[4476]	25/10/07	1,827	1,839	1,815	1,830	+3	+0.16	10,400	-
[4476]	25/10/06	1,838	1,840	1,820	1,827	-1	-0.05	11,200	-
[4476]	25/10/03	1,807	1,829	1,805	1,828	+32	+1.78	9,500	-
[4476]	25/10/02	1,810	1,815	1,796	1,796	-4	-0.22	13,200	-
[4476]	25/10/01	1,835	1,835	1,800	1,800	-30	-1.64	15,600	-
[4476]	25/09/30	1,824	1,837	1,824	1,830	+6	+0.33	10,200	-
[4476]	25/09/29	1,805	1,835	1,805	1,824	+21	+1.16	15,500	-
[4476]	25/09/26	1,801	1,815	1,800	1,803	+2	+0.11	10,500	-
[4476]	25/09/25	1,800	1,807	1,795	1,801	+4	+0.22	8,500	-
[4476]	25/09/24	1,805	1,807	1,793	1,797	-5	-0.28	12,100	-
[4476]	25/09/22	1,783	1,809	1,782	1,802	+29	+1.64	20,500	-
[4476]	25/09/19	1,776	1,789	1,765	1,773	+1	+0.06	10,000	-
[4476]	25/09/18	1,769	1,773	1,765	1,772	+4	+0.23	8,200	-
[4476]	25/09/17	1,780	1,780	1,767	1,768	-12	-0.67	5,500	-
[4476]	25/09/16	1,782	1,791	1,763	1,780	0	0.00	11,400	-
[4476]	25/09/12	1,807	1,807	1,780	1,780	-10	-0.56	9,900	-
[4476]	25/09/11	1,800	1,813	1,790	1,790	-4	-0.22	18,300	-
[4476]	25/09/10	1,779	1,794	1,777	1,794	+20	+1.13	8,500	-
[4476]	25/09/09	1,785	1,792	1,774	1,774	0	0.00	11,100	-
[4476]	25/09/08	1,775	1,784	1,771	1,774	+17	+0.97	13,900	-
[4476]	25/09/05	1,740	1,768	1,738	1,757	+19	+1.09	14,400	-