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
[4752]	26/10/29	1,593	1,593	1,593	1,593	+21.0	+1.34	6,300	6,819,867,136
[4752]	26/10/28	1,572	1,572	1,572	1,572	-20.0	-1.26	400	6,729,963,008
[4752]	26/10/27	－	－	－	1,592	－	－	0	-
[4752]	26/10/26	1,596	1,596	1,589	1,592	+22.0	+1.40	800	6,815,585,792
[4752]	26/10/23	1,572	1,572	1,565	1,570	-2.0	-0.13	2,100	6,721,400,832
[4752]	26/10/22	1,580	1,580	1,572	1,572	-27.0	-1.69	400	6,729,963,008
[4752]	26/10/21	1,585	1,599	1,585	1,599	+19.0	+1.20	2,400	6,845,554,176
[4752]	26/10/20	1,618	1,618	1,580	1,580	-38.0	-2.35	1,100	6,764,212,224
[4752]	26/10/19	1,613	1,618	1,613	1,618	+18.0	+1.12	700	6,926,895,616
[4752]	26/10/16	1,592	1,600	1,591	1,600	+7.0	+0.44	2,400	6,849,835,008
[4752]	26/10/15	1,588	1,593	1,588	1,593	+12.0	+0.76	800	6,819,867,136
[4752]	26/10/14	1,594	1,594	1,581	1,581	-2.0	-0.13	300	6,768,493,568
[4752]	26/10/13	1,579	1,620	1,579	1,583	+4.0	+0.25	3,500	6,777,055,744
[4752]	26/10/09	1,578	1,582	1,578	1,579	+1.0	+0.06	900	6,759,930,880
[4752]	26/10/08	1,591	1,619	1,541	1,578	-34.0	-2.11	5,200	6,755,650,048
[4752]	26/10/07	1,603	1,612	1,603	1,612	0	+0.00	400	6,901,209,088
[4752]	26/10/06	1,612	1,612	1,610	1,612	+12.0	+0.75	500	6,901,209,088
[4752]	26/10/05	1,608	1,608	1,591	1,600	-8.0	-0.50	400	6,849,835,008
[4752]	26/10/02	1,568	1,608	1,568	1,608	+13.0	+0.82	300	6,884,084,224
[4752]	26/10/01	1,600	1,600	1,595	1,595	-19.0	-1.18	2,300	6,828,429,312
[4752]	26/09/30	－	－	－	1,614	－	－	0	-
[4752]	26/09/29	1,595	1,614	1,565	1,614	+5.0	+0.31	1,100	6,909,771,264
[4752]	26/09/28	1,610	1,630	1,609	1,609	-1.0	-0.06	700	6,888,365,568
[4752]	26/09/25	1,609	1,610	1,609	1,610	+5.0	+0.31	3,600	6,892,646,912
[4752]	26/09/24	1,601	1,610	1,601	1,605	+7.0	+0.44	3,500	6,871,240,704
[4752]	26/09/18	1,600	1,600	1,590	1,598	-2.0	-0.12	900	6,841,272,832
[4752]	26/09/17	1,589	1,600	1,589	1,600	+1.0	+0.06	600	6,849,835,008
[4752]	26/09/16	1,594	1,599	1,594	1,599	+4.0	+0.25	900	6,845,554,176
[4752]	26/09/15	1,594	1,595	1,594	1,595	+5.0	+0.31	1,500	6,828,429,312
[4752]	26/09/14	1,563	1,590	1,563	1,590	0	+0.00	700	6,807,023,616
[4752]	26/09/11	1,570	1,590	1,570	1,590	+20.0	+1.27	300	6,807,023,616
[4752]	26/09/10	－	－	－	1,570	－	－	0	-
[4752]	26/09/09	1,584	1,584	1,545	1,570	+5.0	+0.32	800	6,721,400,832
[4752]	26/09/08	－	－	－	1,565	－	－	0	-
[4752]	26/09/07	1,581	1,581	1,565	1,565	-1.0	-0.06	800	6,699,995,136
[4752]	26/09/04	－	－	－	1,566	－	－	0	-
[4752]	26/09/03	－	－	－	1,566	－	－	0	-
[4752]	26/09/02	1,576	1,576	1,565	1,566	-10	-0.63	1,100	-
[4752]	26/09/01	1,570	1,597	1,570	1,576	+6	+0.38	400	-
[4752]	26/08/31	1,573	1,592	1,565	1,570	-5	-0.32	900	-
[4752]	26/08/28	1,575	1,576	1,575	1,575	-22	-1.38	1,100	-
[4752]	26/08/27	1,596	1,597	1,596	1,597	+4	+0.25	400	-
[4752]	26/08/26	1,593	1,593	1,593	1,593	+23	+1.46	300	-
[4752]	26/08/25	1,570	1,570	1,570	1,570	0	0.00	300	-
[4752]	26/08/24	1,579	1,580	1,547	1,570	-26	-1.63	1,800	-
[4752]	26/08/21	1,579	1,597	1,579	1,596	+13	+0.82	300	-
[4752]	26/08/20	1,582	1,583	1,582	1,583	+4	+0.25	300	-
[4752]	26/08/19	1,556	1,579	1,551	1,579	+23	+1.48	1,000	-
[4752]	26/08/18	1,580	1,580	1,556	1,556	-24	-1.52	700	-
[4752]	26/08/17	1,597	1,597	1,580	1,580	-8	-0.50	1,500	-
[4752]	26/08/14	1,598	1,599	1,548	1,588	-10	-0.63	4,900	-
[4752]	26/08/13	1,568	1,620	1,568	1,598	+48	+3.10	4,000	-
[4752]	26/08/12	1,521	1,550	1,521	1,550	+30	+1.97	3,900	-
[4752]	26/08/10	1,516	1,520	1,515	1,520	-1	-0.07	700	-
[4752]	26/08/07	1,512	1,521	1,512	1,521	-9	-0.59	600	-
[4752]	26/08/06	1,511	1,530	1,510	1,530	+17	+1.12	500	-
[4752]	26/08/05	1,522	1,522	1,511	1,513	+1	+0.07	700	-
[4752]	26/08/04	1,512	1,512	1,512	1,512	0	0.00	700	-
[4752]	26/08/03	1,512	1,512	1,512	1,512	0	0.00	300	-
[4752]	26/07/31	1,534	1,534	1,512	1,512	-19	-1.24	300	-
[4752]	26/07/30	1,513	1,531	1,513	1,531	-5	-0.33	500	-
[4752]	26/07/29	1,538	1,538	1,512	1,536	-2	-0.13	600	-
[4752]	26/07/28	1,502	1,540	1,500	1,538	-4	-0.26	11,100	-
[4752]	26/07/27	1,542	1,542	1,542	1,542	-2	-0.13	600	-
[4752]	26/07/24	1,515	1,544	1,500	1,544	-1	-0.06	2,100	-
[4752]	26/07/23	1,545	1,545	1,545	1,545	0	+0.00	100	6,614,372,352
[4752]	26/07/22	1,544	1,545	1,507	1,545	-2.0	-0.13	400	6,614,372,352
[4752]	26/07/21	1,535	1,549	1,511	1,547	+29.0	+1.91	1,500	6,622,934,528
[4752]	26/07/17	1,560	1,560	1,500	1,518	-41	-2.63	2,900	-
[4752]	26/07/16	1,517	1,559	1,507	1,559	+2	+0.13	2,000	-
[4752]	26/07/15	1,583	1,583	1,557	1,557	0	0.00	600	-
[4752]	26/07/14	1,559	1,559	1,557	1,557	-2	-0.13	300	-
[4752]	26/07/13	1,512	1,599	1,512	1,559	+46	+3.04	2,900	-
[4752]	26/07/10	1,513	1,513	1,513	1,513	-37	-2.39	100	-
[4752]	26/07/09	1,550	1,559	1,550	1,550	-9	-0.58	600	-
[4752]	26/07/08	1,560	1,560	1,559	1,559	+10	+0.65	200	-
[4752]	26/07/07	1,505	1,549	1,505	1,549	+5	+0.32	500	-
[4752]	26/07/06	1,619	1,619	1,544	1,544	-6	-0.39	5,300	-
[4752]	26/07/03	1,550	1,550	1,550	1,550	0	0.00	700	-
[4752]	26/07/02	1,570	1,570	1,510	1,550	+20	+1.31	6,400	-
[4752]	26/07/01	1,521	1,530	1,510	1,530	+1	+0.07	3,200	-
[4752]	26/06/30	1,550	1,550	1,500	1,529	-11	-0.71	1,800	-
[4752]	26/06/29	1,498	1,550	1,498	1,540	+57	+3.84	1,200	-
[4752]	26/06/26	1,489	1,489	1,483	1,483	+23	+1.58	1,200	-
[4752]	26/06/25	1,465	1,489	1,459	1,460	-10	-0.68	1,300	-
[4752]	26/06/24	1,458	1,485	1,455	1,470	+10	+0.68	600	-
[4752]	26/06/23	1,471	1,494	1,460	1,460	-35	-2.34	1,700	-
[4752]	26/06/22	1,495	1,495	1,480	1,495	0	0.00	1,700	-
[4752]	26/06/19	1,484	1,495	1,481	1,495	-2	-0.13	300	-
[4752]	26/06/18	1,499	1,500	1,473	1,497	+12	+0.81	400	-
[4752]	26/06/17	1,494	1,499	1,464	1,485	-6	-0.40	1,800	-
[4752]	26/06/16	1,497	1,497	1,470	1,491	-5	-0.33	1,500	-
[4752]	26/06/15	1,497	1,497	1,485	1,496	-1	-0.07	2,800	-
[4752]	26/06/12	1,490	1,497	1,490	1,497	+12	+0.81	1,600	-
[4752]	26/06/11	1,474	1,485	1,474	1,485	+30	+2.06	3,100	-
[4752]	26/06/10	1,475	1,480	1,455	1,455	-11	-0.75	3,300	-
[4752]	26/06/09	1,500	1,500	1,466	1,466	-34	-2.27	3,800	-
[4752]	26/06/08	1,508	1,508	1,480	1,500	-9	-0.60	1,200	-
[4752]	26/06/05	1,489	1,509	1,478	1,509	+10	+0.67	800	-
[4752]	26/06/04	1,498	1,500	1,475	1,499	+4	+0.27	400	-
[4752]	26/06/03	1,487	1,499	1,470	1,495	-12	-0.80	8,300	-
[4752]	26/06/02	1,507	1,507	1,467	1,507	+8	+0.53	1,000	-
[4752]	26/06/01	1,498	1,502	1,498	1,499	-4	-0.27	1,000	-
[4752]	26/05/29	1,475	1,505	1,473	1,503	+21	+1.42	800	-
[4752]	26/05/28	1,498	1,498	1,482	1,482	-16	-1.07	300	-
[4752]	26/05/27	1,511	1,511	1,487	1,498	-12	-0.79	3,600	-
[4752]	26/05/26	1,514	1,557	1,510	1,510	-4	-0.26	1,500	-
[4752]	26/05/25	1,537	1,538	1,514	1,514	-23	-1.50	1,000	-
[4752]	26/05/22	1,535	1,537	1,496	1,537	+2.0	+0.13	2,000	-
[4752]	26/05/21	1,514	1,535	1,475	1,535	+33.0	+2.20	1,500	-
[4752]	26/05/20	1,507	1,507	1,472	1,502	-2.0	-0.13	1,000	-
[4752]	26/05/19	1,517	1,517	1,460	1,504	-13.0	-0.86	1,000	-
[4752]	26/05/18	1,511	1,518	1,470	1,517	-8.0	-0.52	3,000	-
[4752]	26/05/15	1,510	1,549	1,509	1,525	+15.0	+0.99	1,900	-
[4752]	26/05/14	1,535	1,536	1,510	1,510	-25.0	-1.63	1,200	-
[4752]	26/05/13	1,545	1,545	1,535	1,535	0	+0.00	600	-
[4752]	26/05/12	1,535	1,535	1,535	1,535	+1.0	+0.07	300	-
[4752]	26/05/11	1,541	1,554	1,533	1,534	-7.0	-0.45	2,700	-
[4752]	26/05/08	1,539	1,541	1,539	1,541	-27.0	-1.72	200	-
[4752]	26/05/07	1,565	1,568	1,565	1,568	+28.0	+1.82	500	-
[4752]	26/05/01	1,566	1,566	1,540	1,540	-25.0	-1.60	200	-
[4752]	26/04/30	1,545	1,565	1,521	1,565	+15.0	+0.97	1,300	-
[4752]	26/04/28	1,546	1,550	1,546	1,550	+5.0	+0.32	1,400	-
[4752]	26/04/27	1,581	1,581	1,544	1,545	-39	-2.46	500	-
[4752]	26/04/24	1,584	1,584	1,584	1,584	－	－	500	-
[4752]	26/04/23	－	－	－	1,555	－	－	0	-
[4752]	26/04/22	1,558	1,558	1,555	1,555	-3	-0.19	800	-
[4752]	26/04/21	1,553	1,565	1,550	1,558	-14	-0.89	1,700	-
[4752]	26/04/20	1,581	1,581	1,572	1,572	-9	-0.57	600	-
[4752]	26/04/17	1,585	1,585	1,581	1,581	-28	-1.74	600	-
[4752]	26/04/16	1,585	1,609	1,585	1,609	+9	+0.56	800	-
[4752]	26/04/15	1,571	1,611	1,571	1,600	+29	+1.85	1,300	-
[4752]	26/04/14	1,578	1,580	1,571	1,571	+9	+0.58	400	-
[4752]	26/04/13	1,558	1,562	1,558	1,562	-13	-0.83	800	-
[4752]	26/04/10	1,580	1,580	1,565	1,575	－	－	300	-
[4752]	26/04/09	－	－	－	1,612	－	－	0	-
[4752]	26/04/08	1,577	1,612	1,577	1,612	+17	+1.07	500	-
[4752]	26/04/07	1,588	1,604	1,572	1,595	+7	+0.44	1,700	-
[4752]	26/04/06	1,588	1,588	1,588	1,588	+7	+0.44	200	-
[4752]	26/04/03	1,580	1,581	1,563	1,581	-6	-0.38	1,000	-
[4752]	26/04/02	1,613	1,613	1,587	1,587	-27	-1.67	200	-
[4752]	26/04/01	1,585	1,619	1,563	1,614	-5	-0.31	600	-
[4752]	26/03/31	1,578	1,639	1,578	1,619	+41	+2.60	7,100	-
[4752]	26/03/30	1,515	1,578	1,515	1,578	-30	-1.87	1,100	-
[4752]	26/03/27	1,589	1,610	1,589	1,608	-7	-0.43	500	-
[4752]	26/03/26	1,577	1,661	1,577	1,615	+38	+2.41	2,300	-
[4752]	26/03/25	1,574	1,609	1,574	1,577	+3	+0.19	300	-
[4752]	26/03/24	1,585	1,600	1,573	1,574	+12	+0.77	2,700	-
[4752]	26/03/23	1,552	1,592	1,552	1,562	-38	-2.38	5,200	-
[4752]	26/03/19	1,600	1,610	1,600	1,600	-20	-1.23	600	-
[4752]	26/03/18	1,609	1,620	1,609	1,620	+29	+1.82	1,000	-
[4752]	26/03/17	1,610	1,610	1,591	1,591	-25	-1.55	200	-
[4752]	26/03/16	1,621	1,621	1,575	1,616	+17	+1.06	2,900	-
[4752]	26/03/13	1,601	1,619	1,560	1,599	-9	-0.56	1,800	-
[4752]	26/03/12	1,610	1,610	1,608	1,608	-2	-0.12	300	-
[4752]	26/03/11	1,619	1,619	1,605	1,610	+4	+0.25	600	-
[4752]	26/03/10	1,622	1,622	1,606	1,606	-13	-0.80	400	-
[4752]	26/03/09	1,602	1,621	1,580	1,619	-2	-0.12	4,600	-
[4752]	26/03/06	1,624	1,624	1,607	1,621	-3	-0.18	900	-
[4752]	26/03/05	1,625	1,650	1,622	1,624	+4	+0.25	2,100	-
[4752]	26/03/04	1,600	1,641	1,600	1,620	-1	-0.06	2,800	-
[4752]	26/03/03	1,615	1,621	1,610	1,621	+6	+0.37	1,200	-
[4752]	26/03/02	1,613	1,616	1,613	1,615	-6	-0.37	400	-
[4752]	26/02/27	1,612	1,622	1,611	1,621	+9	+0.56	800	-
[4752]	26/02/26	1,620	1,621	1,612	1,612	-1	-0.06	1,900	-
[4752]	26/02/25	1,639	1,639	1,613	1,613	-16	-0.98	1,100	-
[4752]	26/02/24	1,625	1,629	1,617	1,629	+8	+0.49	1,900	-
[4752]	26/02/20	1,617	1,626	1,617	1,621	-3	-0.18	1,400	-
[4752]	26/02/19	1,633	1,633	1,615	1,624	+2	+0.12	600	-
[4752]	26/02/18	1,607	1,623	1,607	1,622	-1	-0.06	1,600	-
[4752]	26/02/17	1,630	1,630	1,623	1,623	-7	-0.43	600	-
[4752]	26/02/16	1,642	1,642	1,620	1,630	-10	-0.61	3,500	-
[4752]	26/02/13	1,669	1,669	1,640	1,640	-29	-1.74	600	-
[4752]	26/02/12	1,673	1,675	1,660	1,669	-3	-0.18	3,900	-
[4752]	26/02/10	1,611	1,672	1,611	1,672	+62	+3.85	3,000	-
[4752]	26/02/09	1,608	1,619	1,591	1,610	-15	-0.92	5,500	-
[4752]	26/02/06	1,605	1,625	1,605	1,625	+6	+0.37	700	-
[4752]	26/02/05	1,620	1,620	1,605	1,619	－	－	1,100	-
[4752]	26/02/04	－	－	－	1,621	－	－	0	-
[4752]	26/02/03	1,618	1,621	1,613	1,621	+8	+0.50	600	-
[4752]	26/02/02	1,612	1,618	1,610	1,613	+1	+0.06	1,100	-
[4752]	26/01/30	1,603	1,618	1,603	1,612	+7	+0.44	600	-
[4752]	26/01/29	1,610	1,618	1,605	1,605	－	－	700	-
[4752]	26/01/28	－	－	－	1,610	－	－	0	-
[4752]	26/01/27	1,603	1,624	1,602	1,610	-5	-0.31	1,800	-
[4752]	26/01/26	1,630	1,638	1,610	1,615	-22	-1.34	3,100	-
[4752]	26/01/23	1,637	1,637	1,637	1,637	0	0.00	100	-
[4752]	26/01/22	1,632	1,637	1,630	1,637	+2	+0.12	1,900	-
[4752]	26/01/21	1,635	1,635	1,635	1,635	-5	-0.30	300	-
[4752]	26/01/20	1,657	1,677	1,640	1,640	-17	-1.03	2,400	-
[4752]	26/01/19	1,655	1,660	1,655	1,657	-6	-0.36	1,000	-
[4752]	26/01/16	1,689	1,689	1,651	1,663	-17	-1.01	1,200	-
[4752]	26/01/15	1,680	1,694	1,652	1,680	+2	+0.12	1,800	-
[4752]	26/01/14	1,647	1,689	1,640	1,678	+36	+2.19	2,400	-
[4752]	26/01/13	1,649	1,650	1,642	1,642	+10	+0.61	2,000	-
[4752]	26/01/09	1,637	1,651	1,631	1,632	-18	-1.09	1,700	-
[4752]	26/01/08	1,652	1,659	1,630	1,650	-4	-0.24	2,900	-
[4752]	26/01/07	1,666	1,673	1,634	1,654	-12	-0.72	3,700	-
[4752]	26/01/06	1,671	1,679	1,666	1,666	-3	-0.18	2,400	-
[4752]	26/01/05	1,650	1,696	1,650	1,669	+19	+1.15	2,400	-
[4752]	25/12/30	1,639	1,650	1,634	1,650	+11	+0.67	2,300	-
[4752]	25/12/29	1,637	1,673	1,633	1,639	+2	+0.12	2,600	-
[4752]	25/12/26	1,639	1,639	1,618	1,637	+5	+0.31	1,900	-
[4752]	25/12/25	1,632	1,645	1,632	1,632	－	－	500	-
[4752]	25/12/24	－	－	－	1,632	－	－	0	-
[4752]	25/12/23	1,633	1,633	1,624	1,632	+8	+0.49	4,600	-
[4752]	25/12/22	1,619	1,637	1,611	1,624	0	0.00	800	-
[4752]	25/12/19	1,620	1,646	1,615	1,624	-8	-0.49	1,600	-
[4752]	25/12/18	1,631	1,632	1,631	1,632	-16	-0.97	200	-
[4752]	25/12/17	1,643	1,648	1,635	1,648	+11	+0.67	1,200	-
[4752]	25/12/16	1,640	1,640	1,637	1,637	-3	-0.18	300	-
[4752]	25/12/15	1,650	1,650	1,637	1,640	-10	-0.61	1,500	-
[4752]	25/12/12	1,650	1,667	1,641	1,650	0	0.00	1,400	-
[4752]	25/12/11	1,666	1,667	1,649	1,650	+6	+0.36	900	-
[4752]	25/12/10	1,668	1,668	1,634	1,644	+1	+0.06	800	-
[4752]	25/12/09	1,659	1,659	1,639	1,643	-16	-0.96	500	-
[4752]	25/12/08	1,633	1,659	1,631	1,659	+28	+1.72	500	-
[4752]	25/12/05	1,642	1,660	1,631	1,631	-4	-0.24	800	-
[4752]	25/12/04	1,669	1,669	1,635	1,635	0	0.00	700	-
[4752]	25/12/03	1,656	1,656	1,635	1,635	-9	-0.55	300	-
[4752]	25/12/02	1,631	1,653	1,631	1,644	+21	+1.29	2,300	-
[4752]	25/12/01	1,623	1,623	1,623	1,623	+3	+0.19	100	-
[4752]	25/11/28	1,618	1,648	1,615	1,620	-5	-0.31	600	-
[4752]	25/11/27	1,622	1,646	1,622	1,625	+4	+0.25	500	-
[4752]	25/11/26	1,648	1,648	1,618	1,621	+4	+0.25	1,000	-
[4752]	25/11/25	1,627	1,638	1,615	1,617	-20	-1.22	700	-
[4752]	25/11/21	1,624	1,650	1,624	1,637	+5	+0.31	900	-
[4752]	25/11/20	1,636	1,639	1,632	1,632	+11	+0.68	400	-
[4752]	25/11/19	1,636	1,636	1,621	1,621	-10	-0.61	400	-
[4752]	25/11/18	1,660	1,660	1,631	1,631	-34	-2.04	500	-
[4752]	25/11/17	1,648	1,667	1,630	1,665	+17	+1.03	2,300	-
[4752]	25/11/14	1,629	1,648	1,629	1,648	+22	+1.35	600	-
[4752]	25/11/13	1,626	1,626	1,625	1,626	+1	+0.06	800	-
[4752]	25/11/12	1,625	1,625	1,625	1,625	+2	+0.12	400	-
[4752]	25/11/11	1,630	1,630	1,623	1,623	-10	-0.61	300	-
[4752]	25/11/10	1,620	1,645	1,620	1,633	+13	+0.80	800	-
[4752]	25/11/07	1,609	1,647	1,609	1,620	-26	-1.58	800	-
[4752]	25/11/06	1,689	1,689	1,633	1,646	-43	-2.55	1,200	-
[4752]	25/11/05	1,664	1,690	1,650	1,689	-31	-1.80	4,900	-
[4752]	25/11/04	1,750	1,750	1,662	1,720	-30	-1.71	8,900	-
[4752]	25/10/31	1,616	1,868	1,616	1,750	+100	+6.06	10,900	-
[4752]	25/10/30	1,651	1,651	1,650	1,650	-1	-0.06	200	-
[4752]	25/10/29	1,636	1,665	1,636	1,651	+15	+0.92	700	-
[4752]	25/10/28	1,624	1,637	1,624	1,636	-12	-0.73	400	-
[4752]	25/10/27	1,653	1,654	1,648	1,648	+16	+0.98	600	-
[4752]	25/10/24	1,640	1,640	1,615	1,632	-8	-0.49	800	-
[4752]	25/10/23	1,641	1,641	1,639	1,640	-1	-0.06	500	-
[4752]	25/10/22	1,653	1,664	1,622	1,641	+2	+0.12	3,200	-
[4752]	25/10/21	1,650	1,650	1,613	1,639	+28	+1.74	1,400	-
[4752]	25/10/20	1,644	1,644	1,606	1,611	-32	-1.95	1,000	-
[4752]	25/10/17	1,620	1,643	1,620	1,643	+22	+1.36	300	-
[4752]	25/10/16	1,623	1,623	1,621	1,621	-1	-0.06	300	-
[4752]	25/10/15	1,617	1,643	1,617	1,622	+5	+0.31	1,500	-
[4752]	25/10/14	1,578	1,633	1,578	1,617	-41	-2.47	1,200	-
[4752]	25/10/10	1,668	1,668	1,631	1,658	-2	-0.12	1,300	-
[4752]	25/10/09	1,600	1,663	1,600	1,660	+57	+3.56	9,400	-
[4752]	25/10/08	1,602	1,603	1,576	1,603	0	0.00	700	-
[4752]	25/10/07	1,611	1,642	1,550	1,603	-8	-0.50	2,300	-
[4752]	25/10/06	1,655	1,655	1,600	1,611	-33	-2.01	3,400	-
[4752]	25/10/03	1,644	1,644	1,644	1,644	-14	-0.84	100	-
[4752]	25/10/02	1,669	1,670	1,627	1,658	-6	-0.36	1,700	-
[4752]	25/10/01	1,570	1,670	1,570	1,664	+63	+3.94	4,200	-
[4752]	25/09/30	1,620	1,620	1,601	1,601	-49	-2.97	800	-
[4752]	25/09/29	1,592	1,650	1,592	1,650	+57	+3.58	6,000	-
[4752]	25/09/26	1,536	1,599	1,536	1,593	+45	+2.91	3,900	-
[4752]	25/09/25	1,570	1,577	1,543	1,548	-31	-1.96	1,700	-
[4752]	25/09/24	1,572	1,579	1,541	1,579	+29	+1.87	1,100	-
[4752]	25/09/22	1,548	1,551	1,513	1,550	0	0.00	1,300	-
[4752]	25/09/19	1,563	1,570	1,550	1,550	-13	-0.83	800	-
[4752]	25/09/18	1,583	1,587	1,563	1,563	-17	-1.08	700	-
[4752]	25/09/17	1,574	1,580	1,559	1,580	+9	+0.57	300	-
[4752]	25/09/16	1,553	1,573	1,553	1,571	-1	-0.06	1,600	-
[4752]	25/09/12	1,594	1,594	1,572	1,572	-21	-1.32	1,200	-
[4752]	25/09/11	1,595	1,595	1,590	1,593	+3	+0.19	3,200	-
[4752]	25/09/10	1,590	1,590	1,575	1,590	+18	+1.15	2,900	-
[4752]	25/09/09	1,596	1,596	1,572	1,572	-25	-1.57	1,400	-
[4752]	25/09/08	1,596	1,597	1,595	1,597	+37	+2.37	3,300	-
[4752]	25/09/05	1,577	1,579	1,560	1,560	-17	-1.08	400	-