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
[2644]	26/10/29	3,757	3,768	3,603	3,715	+20.0	+0.54	1,203,281	-
[2644]	26/10/28	3,638	3,718	3,580	3,695	+197.0	+5.63	992,631	-
[2644]	26/10/27	3,535	3,567	3,485	3,498	+150.0	+4.48	1,058,449	-
[2644]	26/10/26	3,414	3,471	3,348	3,348	-108.0	-3.12	680,514	-
[2644]	26/10/23	3,285	3,461	3,208	3,456	-25.0	-0.72	2,078,945	-
[2644]	26/10/22	3,676	3,710	3,465	3,481	-203.0	-5.51	867,941	-
[2644]	26/10/21	3,750	3,795	3,657	3,684	+48.0	+1.32	751,099	-
[2644]	26/10/20	3,761	3,761	3,617	3,636	-127.0	-3.37	992,884	-
[2644]	26/10/19	3,626	3,777	3,611	3,763	-43.0	-1.13	1,056,159	-
[2644]	26/10/16	3,797	3,844	3,710	3,806	+79.0	+2.12	1,359,666	-
[2644]	26/10/15	3,991	4,022	3,719	3,727	-473.0	-11.26	2,725,140	-
[2644]	26/10/14	4,230	4,326	4,163	4,200	-52.0	-1.22	1,331,160	-
[2644]	26/10/13	4,282	4,331	4,200	4,252	-294.0	-6.47	2,176,072	-
[2644]	26/10/09	4,362	4,546	4,310	4,546	+87.0	+1.95	989,922	-
[2644]	26/10/08	4,471	4,560	4,459	4,459	-73.0	-1.61	885,594	-
[2644]	26/10/07	4,590	4,608	4,484	4,532	-90.0	-1.95	1,028,144	-
[2644]	26/10/06	4,580	4,622	4,506	4,622	+72.0	+1.58	805,627	-
[2644]	26/10/05	4,532	4,572	4,504	4,550	+151.0	+3.43	1,555,796	-
[2644]	26/10/02	4,398	4,435	4,354	4,399	0	+0.00	939,434	-
[2644]	26/10/01	4,200	4,399	4,200	4,399	+250.0	+6.03	1,319,466	-
[2644]	26/09/30	4,138	4,199	4,109	4,149	+81.0	+1.99	739,330	-
[2644]	26/09/29	4,012	4,077	4,000	4,068	+68.0	+1.70	352,481	-
[2644]	26/09/28	4,090	4,121	4,000	4,000	-47.0	-1.16	622,249	-
[2644]	26/09/25	3,963	4,054	3,958	4,047	+84.0	+2.12	414,287	-
[2644]	26/09/24	3,921	4,014	3,909	3,963	+112.0	+2.91	694,097	-
[2644]	26/09/18	3,733	3,867	3,730	3,851	+188.0	+5.13	530,543	-
[2644]	26/09/17	3,760	3,768	3,640	3,663	-52.0	-1.40	539,573	-
[2644]	26/09/16	3,679	3,717	3,611	3,715	+52.0	+1.42	436,817	-
[2644]	26/09/15	3,582	3,714	3,571	3,663	+11.0	+0.30	437,028	-
[2644]	26/09/14	3,578	3,662	3,526	3,652	-66.0	-1.78	813,269	-
[2644]	26/09/11	3,671	3,721	3,639	3,718	-160.0	-4.13	775,202	-
[2644]	26/09/10	3,855	3,888	3,780	3,878	+39.0	+1.02	359,631	-
[2644]	26/09/09	3,890	3,968	3,834	3,839	-81.0	-2.07	629,737	-
[2644]	26/09/08	3,974	4,067	3,865	3,920	-83.0	-2.07	777,347	-
[2644]	26/09/07	3,960	4,031	3,949	4,003	+183.0	+4.79	693,086	-
[2644]	26/09/04	3,759	3,843	3,756	3,820	+53.0	+1.41	484,608	-
[2644]	26/09/03	3,781	3,817	3,725	3,767	+12.0	+0.32	601,831	-
[2644]	26/09/02	3,776	3,794	3,740	3,755	-118.0	-3.05	617,695	-
[2644]	26/09/01	3,859	3,902	3,778	3,873	-47.0	-1.20	575,248	-
[2644]	26/08/31	3,780	3,930	3,768	3,920	-30.0	-0.76	691,457	-
[2644]	26/08/28	3,998	4,050	3,947	3,950	-20.0	-0.50	375,570	-
[2644]	26/08/27	4,067	4,076	3,909	3,970	+12.0	+0.30	704,348	-
[2644]	26/08/26	3,925	3,966	3,837	3,958	+1.0	+0.03	517,582	-
[2644]	26/08/25	3,862	3,959	3,791	3,957	+25.0	+0.64	628,860	-
[2644]	26/08/24	4,000	4,027	3,914	3,932	-38.0	-0.96	411,592	-
[2644]	26/08/21	3,872	3,976	3,856	3,970	+28.0	+0.71	545,391	-
[2644]	26/08/20	3,950	3,956	3,873	3,942	+29.0	+0.74	847,798	-
[2644]	26/08/19	3,952	4,051	3,890	3,913	-249.0	-5.98	1,449,909	-
[2644]	26/08/18	4,388	4,393	4,155	4,162	-226.0	-5.15	833,841	-
[2644]	26/08/17	4,278	4,388	4,266	4,388	+133.0	+3.13	594,689	-
[2644]	26/08/14	4,396	4,402	4,220	4,255	+24.0	+0.57	817,171	-
[2644]	26/08/13	4,250	4,321	4,220	4,231	+115.0	+2.79	1,013,434	-
[2644]	26/08/12	4,070	4,146	4,003	4,116	+58.0	+1.43	833,823	-
[2644]	26/08/10	4,010	4,070	3,985	4,058	+111.0	+2.81	743,371	-
[2644]	26/08/07	4,105	4,121	3,828	3,947	-146.0	-3.57	1,214,302	-
[2644]	26/08/06	4,146	4,164	4,023	4,093	-193.0	-4.50	1,201,384	-
[2644]	26/08/05	4,274	4,304	4,218	4,286	+211.0	+5.18	1,632,474	-
[2644]	26/08/04	4,033	4,095	3,905	4,075	+112.0	+2.83	1,026,563	-
[2644]	26/08/03	3,890	4,023	3,768	3,963	+51.0	+1.30	1,053,207	-
[2644]	26/07/31	4,091	4,152	3,863	3,912	+381.0	+10.79	3,112,195	-
[2644]	26/07/30	3,451	3,675	3,404	3,531	+62.0	+1.79	2,253,672	-
[2644]	26/07/29	3,710	3,783	3,360	3,469	-316.0	-8.35	3,757,373	-
[2644]	26/07/28	3,950	3,950	3,751	3,785	-474.0	-11.13	1,366,871	-
[2644]	26/07/27	4,322	4,326	4,161	4,259	+7.0	+0.16	1,133,517	-
[2644]	26/07/24	4,409	4,458	4,196	4,252	-227.0	-5.07	1,532,338	-
[2644]	26/07/23	4,536	4,626	4,472	4,479	+83.0	+1.89	1,151,626	-
[2644]	26/07/22	4,603	4,622	4,395	4,396	+13.0	+0.30	1,359,027	-
[2644]	26/07/21	4,262	4,395	4,185	4,383	+150.0	+3.54	1,309,520	-
[2644]	26/07/17	4,335	4,377	4,078	4,233	-438	-9.38	3,457,096	-
[2644]	26/07/16	4,777	4,777	4,588	4,671	-246	-5.00	2,576,410	-
[2644]	26/07/15	4,809	4,937	4,765	4,917	+178	+3.76	2,370,179	-
[2644]	26/07/14	4,648	4,778	4,588	4,739	+11	+0.23	1,785,900	-
[2644]	26/07/13	4,849	5,010	4,683	4,728	-123	-2.54	1,959,598	-
[2644]	26/07/10	4,857	4,977	4,716	4,851	+116	+2.45	3,052,937	-
[2644]	26/07/09	4,658	4,780	4,635	4,735	+217	+4.80	2,267,881	-
[2644]	26/07/08	4,527	4,676	4,478	4,518	-149	-3.19	1,367,936	-
[2644]	26/07/07	4,820	4,902	4,636	4,667	-219	-4.48	1,551,964	-
[2644]	26/07/06	5,067	5,068	4,770	4,886	-123	-2.46	1,639,986	-
[2644]	26/07/03	4,763	5,009	4,573	5,009	+176	+3.64	2,570,206	-
[2644]	26/07/02	4,856	4,964	4,780	4,833	-339	-6.55	2,017,007	-
[2644]	26/07/01	5,164	5,288	5,070	5,172	+232	+4.70	2,701,023	-
[2644]	26/06/30	4,922	5,010	4,812	4,940	+146	+3.05	2,042,079	-
[2644]	26/06/29	4,838	4,847	4,573	4,794	+10	+0.21	1,626,353	-
[2644]	26/06/26	4,925	5,024	4,725	4,784	-241	-4.80	4,129,359	-
[2644]	26/06/25	4,985	5,040	4,894	5,025	+317	+6.73	4,708,611	-
[2644]	26/06/24	4,775	4,869	4,601	4,708	-94	-1.96	4,257,687	-
[2644]	26/06/23	5,179	5,188	4,802	4,802	-296	-5.81	3,145,083	-
[2644]	26/06/22	4,975	5,142	4,939	5,098	+164	+3.32	2,244,416	-
[2644]	26/06/19	5,088	5,088	4,892	4,934	+49	+1.00	1,876,194	-
[2644]	26/06/18	4,796	4,920	4,740	4,885	+152	+3.21	3,869,120	-
[2644]	26/06/17	4,530	4,744	4,503	4,733	+133	+2.89	2,886,454	-
[2644]	26/06/16	4,702	4,733	4,600	4,600	-87	-1.86	3,276,317	-
[2644]	26/06/15	4,585	4,693	4,560	4,687	+316	+7.23	1,634,742	-
[2644]	26/06/12	4,326	4,444	4,325	4,371	+283	+6.92	2,542,708	-
[2644]	26/06/11	3,916	4,114	3,865	4,088	+5	+0.12	5,900,703	-
[2644]	26/06/10	4,072	4,232	4,033	4,083	-57	-1.38	4,809,925	-
[2644]	26/06/09	4,093	4,187	3,998	4,140	+187	+4.73	6,228,667	-
[2644]	26/06/08	3,928	4,065	3,921	3,953	-361	-8.37	3,292,320	-
[2644]	26/06/05	4,380	4,382	4,205	4,314	-175	-3.90	4,016,392	-
[2644]	26/06/04	4,353	4,489	4,342	4,489	+73	+1.65	5,220,061	-
[2644]	26/06/03	4,255	4,477	4,255	4,416	+300	+7.29	4,997,107	-
[2644]	26/06/02	4,065	4,116	3,950	4,116	+18	+0.44	4,490,886	-
[2644]	26/06/01	4,194	4,194	4,074	4,098	-26	-0.63	2,179,709	-
[2644]	26/05/29	4,170	4,178	4,071	4,124	+69	+1.70	2,553,965	-
[2644]	26/05/28	4,023	4,110	3,967	4,055	-61	-1.48	3,390,662	-
[2644]	26/05/27	4,189	4,240	4,108	4,116	+47	+1.16	4,056,158	-
[2644]	26/05/26	4,177	4,177	4,034	4,069	-61	-1.48	2,788,403	-
[2644]	26/05/25	4,034	4,161	4,020	4,130	+219	+5.60	956,939	-
[2644]	26/05/22	3,866	3,932	3,863	3,911	+127	+3.36	2,125,448	-
[2644]	26/05/21	3,720	3,860	3,710	3,784	+164	+4.53	2,447,718	-
[2644]	26/05/20	3,638	3,656	3,539	3,620	-36	-0.98	3,681,852	-
[2644]	26/05/19	3,794	3,800	3,626	3,656	-130	-3.43	3,382,615	-
[2644]	26/05/18	3,851	3,879	3,757	3,786	-33	-0.86	999,733	-
[2644]	26/05/15	4,104	4,104	3,779	3,819	-183	-4.57	2,624,096	-
[2644]	26/05/14	4,101	4,181	4,000	4,002	+58	+1.47	1,646,160	-
[2644]	26/05/13	3,908	4,000	3,845	3,944	-77	-1.91	1,642,393	-
[2644]	26/05/12	4,070	4,098	3,978	4,021	-3	-0.07	1,496,404	-
[2644]	26/05/11	4,084	4,091	3,988	4,024	-2	-0.05	1,921,704	-
[2644]	26/05/08	3,911	4,026	3,900	4,026	+68	+1.72	1,922,973	-
[2644]	26/05/07	3,934	4,029	3,910	3,958	+294	+8.02	961,645	-
[2644]	26/05/01	3,685	3,714	3,645	3,664	+21	+0.58	875,319	-
[2644]	26/04/30	3,680	3,739	3,642	3,643	-37	-1.01	1,825,205	-
[2644]	26/04/28	3,743	3,756	3,665	3,680	-103	-2.72	1,940,625	-
[2644]	26/04/27	3,770	3,807	3,671	3,783	+83	+2.24	1,671,170	-
[2644]	26/04/24	3,671	3,712	3,653	3,700	+65	+1.79	1,932,155	-
[2644]	26/04/23	3,716	3,745	3,591	3,635	-23	-0.63	1,531,242	-
[2644]	26/04/22	3,668	3,679	3,630	3,658	-3	-0.08	1,397,126	-
[2644]	26/04/21	3,616	3,685	3,616	3,661	+78	+2.18	735,324	-
[2644]	26/04/20	3,577	3,629	3,569	3,583	+29	+0.82	1,393,780	-
[2644]	26/04/17	3,638	3,642	3,554	3,554	-117	-3.19	1,231,282	-
[2644]	26/04/16	3,610	3,672	3,580	3,671	+105	+2.94	2,172,827	-
[2644]	26/04/15	3,694	3,694	3,551	3,566	-24	-0.67	2,134,144	-
[2644]	26/04/14	3,553	3,625	3,542	3,590	+147	+4.27	1,556,958	-
[2644]	26/04/13	3,433	3,465	3,406	3,443	-28	-0.81	1,100,489	-
[2644]	26/04/10	3,370	3,483	3,363	3,471	+130	+3.89	1,420,854	-
[2644]	26/04/09	3,349	3,349	3,302	3,341	-9	-0.27	1,066,111	-
[2644]	26/04/08	3,280	3,358	3,248	3,350	+264	+8.55	1,246,873	-
[2644]	26/04/07	3,120	3,129	3,067	3,086	-13	-0.42	692,561	-
[2644]	26/04/06	3,074	3,157	3,074	3,099	+35	+1.14	810,012	-
[2644]	26/04/03	3,070	3,112	3,051	3,064	+56	+1.86	602,052	-
[2644]	26/04/02	3,137	3,151	2,995	3,008	-82	-2.65	2,353,348	-
[2644]	26/04/01	3,079	3,091	3,012	3,090	+180	+6.19	948,581	-
[2644]	26/03/31	2,901	2,974	2,849	2,910	-89	-2.97	1,988,816	-
[2644]	26/03/30	2,920	3,038	2,916	2,999	-106	-3.41	682,606	-
[2644]	26/03/27	3,066	3,105	3,019	3,105	-31	-0.99	1,473,008	-
[2644]	26/03/26	3,153	3,188	3,119	3,136	-18	-0.57	1,360,813	-
[2644]	26/03/25	3,120	3,187	3,117	3,154	+139	+4.61	1,205,920	-
[2644]	26/03/24	3,096	3,109	2,974	3,015	+35	+1.17	791,334	-
[2644]	26/03/23	2,981	3,011	2,929	2,980	-141	-4.52	1,679,929	-
[2644]	26/03/19	3,117	3,183	3,117	3,121	-122	-3.76	1,217,024	-
[2644]	26/03/18	3,177	3,243	3,157	3,243	+114	+3.64	1,256,322	-
[2644]	26/03/17	3,246	3,246	3,110	3,129	-47	-1.48	891,156	-
[2644]	26/03/16	3,142	3,176	3,102	3,176	+47	+1.50	833,572	-
[2644]	26/03/13	3,112	3,152	3,102	3,129	-72	-2.25	1,226,245	-
[2644]	26/03/12	3,213	3,300	3,156	3,201	-61	-1.87	1,688,030	-
[2644]	26/03/11	3,249	3,322	3,224	3,262	+83	+2.61	1,055,785	-
[2644]	26/03/10	3,205	3,218	3,137	3,179	+129	+4.23	1,560,889	-
[2644]	26/03/09	3,022	3,081	2,932	3,050	-252	-7.63	1,890,886	-
[2644]	26/03/06	3,180	3,323	3,158	3,302	+63	+1.95	1,682,682	-
[2644]	26/03/05	3,282	3,323	3,187	3,239	+104	+3.32	2,588,018	-
[2644]	26/03/04	3,211	3,300	3,082	3,135	-216	-6.45	3,137,624	-
[2644]	26/03/03	3,416	3,447	3,309	3,351	-65	-1.90	1,972,143	-
[2644]	26/03/02	3,370	3,439	3,358	3,416	-51	-1.47	1,673,123	-
[2644]	26/02/27	3,430	3,473	3,393	3,467	-54	-1.53	1,683,957	-
[2644]	26/02/26	3,574	3,579	3,431	3,521	+2	+0.06	1,609,731	-
[2644]	26/02/25	3,449	3,531	3,440	3,519	+139	+4.11	1,587,451	-
[2644]	26/02/24	3,334	3,389	3,334	3,380	+49	+1.47	1,052,251	-
[2644]	26/02/20	3,307	3,342	3,299	3,331	-23	-0.69	995,971	-
[2644]	26/02/19	3,361	3,397	3,348	3,354	+52	+1.57	1,775,153	-
[2644]	26/02/18	3,300	3,324	3,279	3,302	+21	+0.64	751,336	-
[2644]	26/02/17	3,265	3,293	3,233	3,281	+17	+0.52	923,629	-
[2644]	26/02/16	3,324	3,326	3,260	3,264	-15	-0.46	589,314	-
[2644]	26/02/13	3,291	3,350	3,256	3,279	-35	-1.06	1,262,428	-
[2644]	26/02/12	3,360	3,366	3,288	3,314	+10	+0.30	570,828	-
[2644]	26/02/10	3,302	3,334	3,285	3,304	+16	+0.49	950,508	-
[2644]	26/02/09	3,328	3,328	3,264	3,288	+170	+5.45	1,931,220	-
[2644]	26/02/06	3,038	3,145	3,030	3,118	+54	+1.76	1,534,381	-
[2644]	26/02/05	3,058	3,130	3,024	3,064	-49	-1.57	981,841	-
[2644]	26/02/04	3,095	3,119	3,061	3,113	-30	-0.95	1,149,889	-
[2644]	26/02/03	3,131	3,161	3,083	3,143	+145	+4.84	2,464,016	-
[2644]	26/02/02	3,082	3,153	2,994	2,998	-154	-4.89	3,019,914	-
[2644]	26/01/30	3,151	3,202	3,118	3,152	-60	-1.87	1,440,405	-
[2644]	26/01/29	3,327	3,330	3,174	3,212	-42	-1.29	2,217,041	-
[2644]	26/01/28	3,200	3,275	3,166	3,254	+89	+2.81	2,696,520	-
[2644]	26/01/27	3,087	3,170	3,070	3,165	+100	+3.26	1,579,737	-
[2644]	26/01/26	3,081	3,132	3,051	3,065	-86	-2.73	1,884,856	-
[2644]	26/01/23	3,191	3,198	3,122	3,151	-40	-1.25	1,403,642	-
[2644]	26/01/22	3,107	3,211	3,099	3,191	+199	+6.65	2,208,971	-
[2644]	26/01/21	2,892	3,012	2,891	2,992	+37	+1.25	1,476,443	-
[2644]	26/01/20	3,004	3,005	2,949	2,955	-59	-1.96	668,359	-
[2644]	26/01/19	2,988	3,021	2,962	3,014	0	0.00	959,410	-
[2644]	26/01/16	3,015	3,023	2,962	3,014	+37	+1.24	1,322,469	-
[2644]	26/01/15	2,925	2,980	2,886	2,977	-18	-0.60	1,073,146	-
[2644]	26/01/14	2,900	3,012	2,899	2,995	+123	+4.28	1,107,883	-
[2644]	26/01/13	2,883	2,891	2,860	2,872	+130	+4.74	1,297,573	-
[2644]	26/01/09	2,722	2,758	2,689	2,742	+29	+1.07	730,740	-
[2644]	26/01/08	2,767	2,777	2,713	2,713	-69	-2.48	1,131,558	-
[2644]	26/01/07	2,796	2,830	2,771	2,782	+16	+0.58	1,289,679	-
[2644]	26/01/06	2,749	2,787	2,740	2,766	+47	+1.73	1,257,411	-
[2644]	26/01/05	2,630	2,727	2,630	2,719	+139	+5.39	2,428,566	-
[2644]	25/12/30	2,568	2,591	2,561	2,580	+6	+0.23	819,519	-
[2644]	25/12/29	2,610	2,615	2,574	2,574	-26	-1.00	753,194	-
[2644]	25/12/26	2,577	2,617	2,577	2,600	+32	+1.25	979,533	-
[2644]	25/12/25	2,552	2,584	2,552	2,568	+21	+0.82	353,727	-
[2644]	25/12/24	2,535	2,565	2,526	2,547	+37	+1.47	826,036	-
[2644]	25/12/23	2,525	2,528	2,503	2,510	-13	-0.52	748,326	-
[2644]	25/12/22	2,475	2,533	2,472	2,523	+123	+5.13	1,404,107	-
[2644]	25/12/19	2,408	2,413	2,395	2,400	+30	+1.27	1,321,897	-
[2644]	25/12/18	2,365	2,392	2,352	2,370	-70	-2.87	1,949,089	-
[2644]	25/12/17	2,417	2,443	2,396	2,440	+30	+1.24	810,984	-
[2644]	25/12/16	2,454	2,468	2,405	2,410	-64	-2.59	1,007,901	-
[2644]	25/12/15	2,481	2,500	2,458	2,474	-67	-2.64	971,589	-
[2644]	25/12/12	2,557	2,557	2,513	2,541	+1	+0.04	1,813,771	-
[2644]	25/12/11	2,585	2,585	2,521	2,540	-21	-0.82	1,475,437	-
[2644]	25/12/10	2,600	2,630	2,546	2,561	-27	-1.04	1,225,101	-
[2644]	25/12/09	2,550	2,605	2,550	2,588	+35	+1.37	1,389,473	-
[2644]	25/12/08	2,544	2,553	2,511	2,553	+24	+0.95	1,335,247	-
[2644]	25/12/05	2,503	2,536	2,496	2,529	-14	-0.55	1,226,300	-
[2644]	25/12/04	2,479	2,545	2,479	2,543	+69	+2.79	1,788,172	-
[2644]	25/12/03	2,419	2,489	2,415	2,474	+100	+4.21	1,227,756	-
[2644]	25/12/02	2,383	2,406	2,371	2,374	-8	-0.34	1,054,479	-
[2644]	25/12/01	2,430	2,435	2,358	2,382	-13	-0.54	833,411	-
[2644]	25/11/28	2,396	2,405	2,378	2,395	+2	+0.08	671,938	-
[2644]	25/11/27	2,379	2,400	2,370	2,393	+62	+2.66	1,207,690	-
[2644]	25/11/26	2,318	2,343	2,308	2,331	+39	+1.70	1,441,864	-
[2644]	25/11/25	2,330	2,332	2,288	2,292	+18	+0.79	1,655,500	-
[2644]	25/11/21	2,297	2,308	2,255	2,274	-123	-5.13	1,650,285	-
[2644]	25/11/20	2,462	2,466	2,378	2,397	+108	+4.72	3,109,582	-
[2644]	25/11/19	2,324	2,334	2,249	2,289	-54	-2.30	2,529,977	-
[2644]	25/11/18	2,394	2,410	2,330	2,343	-91	-3.74	1,992,018	-
[2644]	25/11/17	2,401	2,439	2,386	2,434	+40	+1.67	1,716,234	-
[2644]	25/11/14	2,369	2,432	2,367	2,394	-75	-3.04	1,262,170	-
[2644]	25/11/13	2,435	2,491	2,421	2,469	+36	+1.48	680,100	-
[2644]	25/11/12	2,424	2,442	2,377	2,433	-41	-1.66	1,547,128	-
[2644]	25/11/11	2,561	2,573	2,446	2,474	-50	-1.98	2,095,818	-
[2644]	25/11/10	2,530	2,538	2,493	2,524	+42	+1.69	958,395	-
[2644]	25/11/07	2,470	2,490	2,442	2,482	-65	-2.55	1,059,190	-
[2644]	25/11/06	2,596	2,596	2,532	2,547	+48	+1.92	1,031,697	-
[2644]	25/11/05	2,506	2,529	2,419	2,499	-139	-5.27	5,583,091	-
[2644]	25/11/04	2,685	2,709	2,636	2,638	-26	-0.98	2,480,613	-
[2644]	25/10/31	2,620	2,669	2,593	2,664	+67	+2.58	3,922,819	-
[2644]	25/10/30	2,578	2,645	2,570	2,597	+43	+1.68	3,551,698	-
[2644]	25/10/29	2,463	2,564	2,462	2,554	+140	+5.80	2,971,484	-
[2644]	25/10/28	2,445	2,445	2,411	2,414	-22	-0.90	749,348	-
[2644]	25/10/27	2,425	2,439	2,410	2,436	+53	+2.22	1,040,742	-
[2644]	25/10/24	2,366	2,385	2,356	2,383	+63	+2.72	1,371,087	-
[2644]	25/10/23	2,324	2,340	2,308	2,320	-87	-3.61	1,066,629	-
[2644]	25/10/22	2,399	2,409	2,358	2,407	-12	-0.50	1,561,772	-
[2644]	25/10/21	2,454	2,458	2,406	2,419	-1	-0.04	2,168,371	-
[2644]	25/10/20	2,378	2,421	2,375	2,420	+72	+3.07	1,763,137	-
[2644]	25/10/17	2,383	2,390	2,342	2,348	-57	-2.37	847,874	-
[2644]	25/10/16	2,388	2,420	2,373	2,405	+59	+2.51	1,611,483	-
[2644]	25/10/15	2,275	2,353	2,264	2,346	+74	+3.26	1,954,088	-
[2644]	25/10/14	2,309	2,374	2,264	2,272	-79	-3.36	3,106,124	-
[2644]	25/10/10	2,381	2,389	2,335	2,351	-38	-1.59	1,585,748	-
[2644]	25/10/09	2,404	2,407	2,364	2,389	+14	+0.59	1,980,942	-
[2644]	25/10/08	2,358	2,407	2,350	2,375	-24	-1.00	1,019,940	-
[2644]	25/10/07	2,480	2,498	2,395	2,399	-33	-1.36	2,227,459	-
[2644]	25/10/06	2,405	2,436	2,362	2,432	+127	+5.51	2,244,324	-
[2644]	25/10/03	2,298	2,322	2,266	2,305	+36	+1.59	1,777,528	-
[2644]	25/10/02	2,242	2,277	2,228	2,269	+105	+4.85	1,308,492	-
[2644]	25/10/01	2,182	2,207	2,161	2,164	-31	-1.41	799,713	-
[2644]	25/09/30	2,221	2,234	2,189	2,195	-6	-0.27	617,802	-
[2644]	25/09/29	2,180	2,219	2,171	2,201	+14	+0.64	819,767	-
[2644]	25/09/26	2,254	2,262	2,181	2,187	-98	-4.29	1,291,665	-
[2644]	25/09/25	2,260	2,291	2,245	2,285	+14	+0.62	974,630	-
[2644]	25/09/24	2,246	2,292	2,233	2,271	+11	+0.49	1,308,223	-
[2644]	25/09/22	2,200	2,280	2,194	2,260	+80	+3.67	1,173,689	-
[2644]	25/09/19	2,218	2,220	2,120	2,180	+41	+1.92	2,979,799	-
[2644]	25/09/18	2,077	2,155	2,065	2,139	+79	+3.83	1,326,228	-
[2644]	25/09/17	2,060	2,090	2,058	2,060	-6	-0.29	979,725	-
[2644]	25/09/16	2,042	2,070	2,033	2,066	+70	+3.51	1,050,197	-
[2644]	25/09/12	1,996	2,013	1,972	1,996	+25	+1.27	793,019	-
[2644]	25/09/11	1,936	1,973	1,934	1,971	+51	+2.66	807,246	-
[2644]	25/09/10	1,900	1,923	1,900	1,920	+27	+1.43	313,826	-
[2644]	25/09/09	1,889	1,923	1,887	1,893	+20	+1.07	862,210	-
[2644]	25/09/08	1,864	1,877	1,853	1,873	+39	+2.13	428,578	-
[2644]	25/09/05	1,843	1,858	1,827	1,834	+17	+0.94	366,401	-