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
[4446]	26/10/30	688	699	679	685	-3.0	-0.44	46,200	10,445,107,200
[4446]	26/10/29	693	697	680	688	-5.0	-0.72	38,300	10,490,852,352
[4446]	26/10/28	720	723	690	693	-27.0	-3.75	68,500	10,567,094,272
[4446]	26/10/27	695	720	695	720	+23.0	+3.30	38,600	10,978,798,592
[4446]	26/10/26	695	706	685	697	+7.0	+1.01	39,200	10,628,087,808
[4446]	26/10/23	679	691	666	690	-9.0	-1.29	88,600	10,521,349,120
[4446]	26/10/22	695	711	690	699	-1.0	-0.14	48,100	10,658,584,576
[4446]	26/10/21	690	705	690	700	+20.0	+2.94	56,900	10,673,831,936
[4446]	26/10/20	687	694	673	680	-7.0	-1.02	64,400	10,368,865,280
[4446]	26/10/19	683	700	682	687	-21.0	-2.97	73,200	10,475,603,968
[4446]	26/10/16	663	710	660	708	+55.0	+8.42	187,200	10,795,819,008
[4446]	26/10/15	666	676	654	653	-22.0	-3.26	138,600	9,957,160,960
[4446]	26/10/14	674	692	670	675	0	+0.00	90,100	10,292,624,384
[4446]	26/10/13	692	694	648	675	-24.0	-3.43	359,600	10,292,624,384
[4446]	26/10/09	700	708	686	699	-10.0	-1.41	213,700	10,658,584,576
[4446]	26/10/08	710	745	704	709	+1.0	+0.14	233,900	10,811,067,392
[4446]	26/10/07	723	732	706	708	-16.0	-2.21	151,500	10,036,914,176
[4446]	26/10/06	723	755	719	724	+3.0	+0.42	255,900	10,263,736,320
[4446]	26/10/05	719	723	710	721	-3.0	-0.41	46,400	10,221,207,552
[4446]	26/10/02	712	724	705	724	+6.0	+0.84	90,700	10,263,736,320
[4446]	26/10/01	723	733	711	718	-15.0	-2.05	101,900	10,178,677,760
[4446]	26/09/30	717	734	707	733	+23.0	+3.24	145,100	10,391,324,672
[4446]	26/09/29	716	720	700	710	-10.0	-1.39	248,100	10,065,266,688
[4446]	26/09/28	750	752	720	720	-40.0	-5.26	238,400	10,207,031,296
[4446]	26/09/25	779	800	760	760	-19.0	-2.44	477,000	10,774,088,704
[4446]	26/09/24	780	814	761	779	-16.0	-2.01	625,100	11,043,440,640
[4446]	26/09/18	712	808	672	795	+76.0	+10.57	1,532,900	11,270,263,808
[4446]	26/09/17	692	795	689	719	+24.0	+3.45	1,174,900	10,192,855,040
[4446]	26/09/16	752	753	690	695	-65.0	-8.55	242,800	9,852,619,776
[4446]	26/09/15	848	850	760	760	-148.0	-16.30	432,000	10,772,263,936
[4446]	26/09/14	890	924	861	908	-12.0	-1.30	119,100	12,870,021,120
[4446]	26/09/11	840	920	840	920	+66.0	+7.73	144,800	13,040,109,568
[4446]	26/09/10	830	864	826	854	+14.0	+1.67	58,900	12,104,623,104
[4446]	26/09/09	838	848	831	840	-5.0	-0.59	6,900	11,906,187,264
[4446]	26/09/08	836	849	830	845	+10.0	+1.20	14,400	11,977,057,280
[4446]	26/09/07	837	848	831	835	-7.0	-0.83	16,400	11,835,316,224
[4446]	26/09/04	833	846	816	842	+7.0	+0.84	28,600	11,934,534,656
[4446]	26/09/03	831	841	830	835	-3.0	-0.36	21,300	11,835,316,224
[4446]	26/09/02	849	849	832	838	-14.0	-1.64	33,300	11,877,838,848
[4446]	26/09/01	865	870	852	852	-20.0	-2.29	20,900	12,076,275,712
[4446]	26/08/31	867	875	858	872	+5.0	+0.58	17,600	12,359,755,776
[4446]	26/08/28	856	877	855	867	+4.0	+0.46	40,400	12,288,885,760
[4446]	26/08/27	837	864	837	863	+27.0	+3.23	34,700	12,232,189,952
[4446]	26/08/26	841	847	836	836	-11.0	-1.30	19,100	11,849,490,432
[4446]	26/08/25	834	855	834	847	+11.0	+1.32	13,900	12,005,404,672
[4446]	26/08/24	855	868	836	836	-19.0	-2.22	26,800	11,849,490,432
[4446]	26/08/21	855	860	847	855	-14.0	-1.61	19,800	12,118,797,312
[4446]	26/08/20	852	869	839	869	+31.0	+3.70	48,200	12,317,234,176
[4446]	26/08/19	862	873	821	838	-39.0	-4.45	77,500	11,877,838,848
[4446]	26/08/18	870	901	851	877	+9.0	+1.04	129,200	12,430,625,792
[4446]	26/08/17	837	870	829	868	+46.0	+5.60	113,000	12,303,059,968
[4446]	26/08/14	808	839	806	822	+15.0	+1.86	71,100	11,651,054,592
[4446]	26/08/13	807	812	802	807	0	+0.00	16,400	11,438,443,520
[4446]	26/08/12	801	812	801	807	+6.0	+0.75	38,800	11,438,443,520
[4446]	26/08/10	801	810	800	801	0	+0.00	46,000	11,353,399,296
[4446]	26/08/07	812	817	800	801	-12.0	-1.48	38,300	11,353,399,296
[4446]	26/08/06	817	838	810	813	-15.0	-1.81	29,000	11,523,487,744
[4446]	26/08/05	827	840	809	828	+16.0	+1.97	98,000	11,736,098,816
[4446]	26/08/04	802	823	802	812	+8.0	+1.00	36,700	11,509,313,536
[4446]	26/08/03	810	828	790	804	-19.0	-2.31	83,400	11,395,921,920
[4446]	26/07/31	805	830	801	823	+23.0	+2.88	53,100	11,665,228,800
[4446]	26/07/30	801	811	800	800	0	+0.00	31,700	11,339,225,088
[4446]	26/07/29	809	813	791	800	0	+0.00	47,200	11,339,225,088
[4446]	26/07/28	800	823	785	800	-4.0	-0.50	79,600	11,339,225,088
[4446]	26/07/27	794	814	791	804	0	+0.00	31,900	11,395,921,920
[4446]	26/07/24	795	821	790	804	-6.0	-0.74	54,000	11,395,921,920
[4446]	26/07/23	800	833	796	810	+33.0	+4.25	169,700	11,480,966,144
[4446]	26/07/22	811	816	763	777	-27.0	-3.36	155,600	11,013,222,400
[4446]	26/07/21	792	825	790	804	+21.0	+2.68	95,200	11,395,921,920
[4446]	26/07/17	804	818	779	783	-24	-2.97	114,200	-
[4446]	26/07/16	819	840	802	807	-11	-1.34	89,500	-
[4446]	26/07/15	810	822	791	818	-3	-0.37	146,000	-
[4446]	26/07/14	812	851	807	821	+6	+0.74	132,100	-
[4446]	26/07/13	875	892	815	815	-30	-3.55	266,300	-
[4446]	26/07/10	867	910	831	845	-10	-1.17	540,900	-
[4446]	26/07/09	929	944	844	855	-74	-7.97	687,400	-
[4446]	26/07/08	853	1,003	853	929	+76	+8.91	1,347,900	-
[4446]	26/07/07	900	928	853	853	-77	-8.28	330,200	-
[4446]	26/07/06	925	1,045	893	930	+5	+0.54	1,165,300	-
[4446]	26/07/03	815	991	815	925	+82	+9.73	1,684,500	-
[4446]	26/07/02	792	870	791	843	+3	+0.36	288,000	-
[4446]	26/07/01	890	980	840	840	-20	-2.33	936,400	-
[4446]	26/06/30	914	914	855	860	+96	+12.57	1,158,500	-
[4446]	26/06/29	764	764	764	764	+100	+15.06	18,800	-
[4446]	26/06/26	708	710	655	664	-24	-3.49	66,300	-
[4446]	26/06/25	661	753	661	688	+30	+4.56	187,600	-
[4446]	26/06/24	667	672	650	658	-12	-1.79	38,700	-
[4446]	26/06/23	709	709	664	670	-49	-6.82	109,300	-
[4446]	26/06/22	740	755	716	719	-17	-2.31	79,200	-
[4446]	26/06/19	821	823	736	736	-55	-6.95	189,800	-
[4446]	26/06/18	720	850	720	791	+84	+11.88	958,400	-
[4446]	26/06/17	779	793	706	707	-78	-9.94	253,200	-
[4446]	26/06/16	804	839	740	785	+55	+7.53	695,300	-
[4446]	26/06/15	730	730	730	730	+100	+15.87	32,900	-
[4446]	26/06/12	690	690	628	630	-65	-9.35	329,300	-
[4446]	26/06/11	635	695	625	695	+100	+16.81	788,200	-
[4446]	26/06/10	566	666	560	595	+29	+5.12	1,069,100	-
[4446]	26/06/09	580	595	566	566	+6	+1.07	65,000	-
[4446]	26/06/08	562	571	555	560	-30	-5.08	61,900	-
[4446]	26/06/05	562	595	562	590	+23	+4.06	59,000	-
[4446]	26/06/04	593	593	561	567	-7	-1.22	63,900	-
[4446]	26/06/03	583	585	544	574	+9	+1.59	121,100	-
[4446]	26/06/02	597	597	548	565	-32	-5.36	160,300	-
[4446]	26/06/01	625	629	592	597	-28	-4.48	126,500	-
[4446]	26/05/29	650	661	625	625	-25	-3.85	69,400	-
[4446]	26/05/28	641	650	632	650	+9	+1.40	56,600	-
[4446]	26/05/27	651	660	632	641	-10	-1.54	51,100	-
[4446]	26/05/26	663	669	643	651	-13	-1.96	54,900	-
[4446]	26/05/25	676	680	655	664	-12	-1.78	63,500	-
[4446]	26/05/22	637	690	637	676	+36.0	+5.62	86,400	-
[4446]	26/05/21	647	647	635	640	-4.0	-0.62	43,200	-
[4446]	26/05/20	681	682	640	644	-17.0	-2.57	57,400	-
[4446]	26/05/19	643	685	643	661	+24.0	+3.77	101,800	-
[4446]	26/05/18	660	666	625	637	-13.0	-2.00	77,700	-
[4446]	26/05/15	632	656	629	650	+28.0	+4.50	74,500	-
[4446]	26/05/14	663	667	618	622	-46.0	-6.89	187,100	-
[4446]	26/05/13	665	676	654	668	-6.0	-0.89	70,200	-
[4446]	26/05/12	691	698	668	674	-25.0	-3.58	57,900	-
[4446]	26/05/11	672	700	672	699	+31.0	+4.64	124,000	-
[4446]	26/05/08	675	685	662	668	-5.0	-0.74	105,800	-
[4446]	26/05/07	709	728	666	673	-43.0	-6.01	142,000	-
[4446]	26/05/01	702	717	681	716	+8.0	+1.13	75,300	-
[4446]	26/04/30	724	739	703	708	-20.0	-2.75	80,500	-
[4446]	26/04/28	701	735	701	728	+21.0	+2.97	103,200	-
[4446]	26/04/27	716	723	690	707	-6	-0.84	177,400	-
[4446]	26/04/24	731	739	711	713	-51	-6.68	191,500	-
[4446]	26/04/23	739	805	737	764	+33	+4.51	432,400	-
[4446]	26/04/22	726	740	721	731	-10	-1.35	97,300	-
[4446]	26/04/21	734	746	724	741	+7	+0.95	74,700	-
[4446]	26/04/20	732	753	721	734	+4	+0.55	110,600	-
[4446]	26/04/17	724	738	715	730	+7	+0.97	94,800	-
[4446]	26/04/16	710	742	704	723	+19	+2.70	133,000	-
[4446]	26/04/15	722	734	700	704	-30	-4.09	251,500	-
[4446]	26/04/14	743	744	720	734	+3	+0.41	86,000	-
[4446]	26/04/13	716	740	716	731	+2	+0.27	91,400	-
[4446]	26/04/10	776	790	725	729	-62	-7.84	306,300	-
[4446]	26/04/09	733	870	733	791	+65	+8.95	1,462,800	-
[4446]	26/04/08	732	738	718	726	+12	+1.68	270,600	-
[4446]	26/04/07	732	750	711	714	-3	-0.42	120,100	-
[4446]	26/04/06	757	757	705	717	-43	-5.66	304,400	-
[4446]	26/04/03	810	810	757	760	-40	-5.00	137,200	-
[4446]	26/04/02	837	845	799	800	-34	-4.08	99,200	-
[4446]	26/04/01	815	840	800	834	+34	+4.25	68,100	-
[4446]	26/03/31	804	822	793	800	-14	-1.72	78,200	-
[4446]	26/03/30	850	854	796	814	-33	-3.90	118,300	-
[4446]	26/03/27	805	850	802	847	+36	+4.44	131,900	-
[4446]	26/03/26	850	854	810	811	-38	-4.48	86,200	-
[4446]	26/03/25	839	869	835	849	+22	+2.66	102,800	-
[4446]	26/03/24	840	851	817	827	+17	+2.10	120,200	-
[4446]	26/03/23	840	840	803	810	-66	-7.53	257,400	-
[4446]	26/03/19	888	895	870	876	-4	-0.45	208,100	-
[4446]	26/03/18	926	934	870	880	-61	-6.48	489,100	-
[4446]	26/03/17	965	973	934	941	-159	-14.45	600,700	-
[4446]	26/03/16	1,104	1,134	1,096	1,100	-25	-2.22	211,700	-
[4446]	26/03/13	1,056	1,125	1,052	1,125	+39	+3.59	174,000	-
[4446]	26/03/12	1,100	1,128	1,084	1,086	-24	-2.16	200,100	-
[4446]	26/03/11	1,085	1,134	1,080	1,110	+39	+3.64	251,000	-
[4446]	26/03/10	1,040	1,071	1,026	1,071	+56	+5.52	151,800	-
[4446]	26/03/09	1,007	1,036	989	1,015	-66	-6.11	218,900	-
[4446]	26/03/06	1,070	1,090	1,050	1,081	-4	-0.37	119,300	-
[4446]	26/03/05	1,038	1,118	1,038	1,085	+92	+9.26	360,800	-
[4446]	26/03/04	1,050	1,072	973	993	-102	-9.32	513,000	-
[4446]	26/03/03	1,175	1,178	1,095	1,095	-50	-4.37	262,400	-
[4446]	26/03/02	1,175	1,185	1,121	1,145	-89	-7.21	451,300	-
[4446]	26/02/27	1,188	1,240	1,170	1,234	+53	+4.49	229,200	-
[4446]	26/02/26	1,214	1,215	1,168	1,181	-32	-2.64	280,800	-
[4446]	26/02/25	1,232	1,236	1,190	1,213	0	0.00	195,300	-
[4446]	26/02/24	1,260	1,261	1,185	1,213	-61	-4.79	326,400	-
[4446]	26/02/20	1,320	1,363	1,230	1,274	-90	-6.60	828,200	-
[4446]	26/02/19	1,289	1,375	1,275	1,364	+195	+16.68	2,367,900	-
[4446]	26/02/18	1,125	1,182	1,124	1,169	+27	+2.36	156,500	-
[4446]	26/02/17	1,158	1,158	1,102	1,142	-8	-0.70	203,200	-
[4446]	26/02/16	1,100	1,150	1,100	1,150	+73	+6.78	328,400	-
[4446]	26/02/13	1,117	1,118	1,070	1,077	-40	-3.58	163,100	-
[4446]	26/02/12	1,184	1,230	1,105	1,117	-81	-6.76	462,900	-
[4446]	26/02/10	1,111	1,203	1,082	1,198	+157	+15.08	929,900	-
[4446]	26/02/09	1,110	1,110	1,020	1,041	-49	-4.50	233,400	-
[4446]	26/02/06	1,110	1,118	1,085	1,090	-43	-3.80	174,100	-
[4446]	26/02/05	1,100	1,134	1,092	1,133	+25	+2.26	111,800	-
[4446]	26/02/04	1,133	1,145	1,086	1,108	-41	-3.57	134,300	-
[4446]	26/02/03	1,106	1,150	1,071	1,149	+62	+5.70	285,700	-
[4446]	26/02/02	1,168	1,194	1,081	1,087	-79	-6.78	287,800	-
[4446]	26/01/30	1,205	1,229	1,162	1,166	-56	-4.58	195,200	-
[4446]	26/01/29	1,228	1,239	1,192	1,222	-4	-0.33	245,800	-
[4446]	26/01/28	1,290	1,292	1,206	1,226	-64	-4.96	545,700	-
[4446]	26/01/27	1,160	1,297	1,152	1,290	+136	+11.79	967,100	-
[4446]	26/01/26	1,170	1,250	1,151	1,154	-14	-1.20	456,100	-
[4446]	26/01/23	1,146	1,185	1,142	1,168	+35	+3.09	211,000	-
[4446]	26/01/22	1,172	1,223	1,110	1,133	-30	-2.58	335,700	-
[4446]	26/01/21	1,226	1,256	1,153	1,163	-123	-9.56	572,800	-
[4446]	26/01/20	1,250	1,315	1,200	1,286	+49	+3.96	520,800	-
[4446]	26/01/19	1,294	1,318	1,225	1,237	-56	-4.33	424,500	-
[4446]	26/01/16	1,213	1,309	1,212	1,293	+81	+6.68	808,000	-
[4446]	26/01/15	1,144	1,224	1,128	1,212	+68	+5.94	574,100	-
[4446]	26/01/14	1,226	1,309	1,134	1,144	-86	-6.99	908,400	-
[4446]	26/01/13	1,215	1,360	1,215	1,230	+18	+1.49	1,751,100	-
[4446]	26/01/09	1,117	1,220	1,086	1,212	+112	+10.18	1,030,700	-
[4446]	26/01/08	1,095	1,146	1,065	1,100	0	0.00	573,300	-
[4446]	26/01/07	1,022	1,108	1,022	1,100	+81	+7.95	793,100	-
[4446]	26/01/06	999	1,062	994	1,019	+41	+4.19	869,800	-
[4446]	26/01/05	986	1,018	956	978	+7	+0.72	407,100	-
[4446]	25/12/30	1,008	1,017	958	971	-41	-4.05	551,000	-
[4446]	25/12/29	1,005	1,043	1,005	1,012	-3	-0.30	392,700	-
[4446]	25/12/26	1,062	1,070	1,011	1,015	-27	-2.59	469,400	-
[4446]	25/12/25	1,020	1,100	1,005	1,042	+21	+2.06	848,000	-
[4446]	25/12/24	1,005	1,048	980	1,021	+19	+1.90	821,100	-
[4446]	25/12/23	1,057	1,057	1,001	1,002	-29	-2.81	359,200	-
[4446]	25/12/22	1,030	1,055	1,001	1,031	-6	-0.58	540,900	-
[4446]	25/12/19	1,071	1,177	1,031	1,037	-44	-4.07	1,590,100	-
[4446]	25/12/18	981	1,185	972	1,081	+59	+5.77	3,975,000	-
[4446]	25/12/17	1,095	1,155	1,005	1,022	-121	-10.59	1,529,400	-
[4446]	25/12/16	1,058	1,143	1,044	1,143	+150	+15.11	1,995,300	-
[4446]	25/12/15	939	1,024	911	993	-49	-4.70	1,300,700	-
[4446]	25/12/12	958	1,083	950	1,042	+69	+7.09	1,097,900	-
[4446]	25/12/11	1,016	1,047	966	973	-35	-3.47	425,000	-
[4446]	25/12/10	1,044	1,044	993	1,008	-47	-4.45	489,300	-
[4446]	25/12/09	1,111	1,156	1,026	1,055	-45	-4.09	593,500	-
[4446]	25/12/08	1,145	1,180	1,084	1,100	+15	+1.38	1,002,100	-
[4446]	25/12/05	1,143	1,159	1,080	1,085	-102	-8.59	1,118,000	-
[4446]	25/12/04	1,166	1,255	1,137	1,187	-32	-2.63	1,424,200	-
[4446]	25/12/03	1,107	1,385	1,051	1,219	+69	+6.00	6,549,800	-
[4446]	25/12/02	1,490	1,494	1,150	1,150	-400	-25.81	3,435,600	-
[4446]	25/12/01	1,220	1,550	1,185	1,550	+300	+24.00	5,553,700	-
[4446]	25/11/28	1,325	1,465	1,194	1,250	+133	+11.91	6,402,600	-
[4446]	25/11/27	1,117	1,117	1,117	1,117	+150	+15.51	53,800	-
[4446]	25/11/26	967	967	967	967	+150	+18.36	46,400	-
[4446]	25/11/25	842	859	801	817	-10	-1.21	249,700	-
[4446]	25/11/21	835	865	826	827	-34	-3.95	330,800	-
[4446]	25/11/20	899	901	831	861	-38	-4.23	526,000	-
[4446]	25/11/19	955	972	886	899	-55	-5.77	420,100	-
[4446]	25/11/18	1,000	1,014	916	954	-90	-8.62	731,200	-
[4446]	25/11/17	992	1,104	985	1,044	+8	+0.77	1,269,100	-
[4446]	25/11/14	926	1,050	902	1,036	+82	+8.60	2,403,100	-
[4446]	25/11/13	864	954	861	954	+150	+18.66	1,075,500	-
[4446]	25/11/12	785	808	755	804	+20	+2.55	481,200	-
[4446]	25/11/11	859	860	770	784	-99	-11.21	731,000	-
[4446]	25/11/10	913	923	865	883	-17	-1.89	531,100	-
[4446]	25/11/07	947	991	884	900	-77	-7.88	513,700	-
[4446]	25/11/06	1,020	1,055	946	977	-41	-4.03	471,500	-
[4446]	25/11/05	1,021	1,073	976	1,018	-33	-3.14	408,300	-
[4446]	25/11/04	1,089	1,145	1,018	1,051	-8	-0.76	646,500	-
[4446]	25/10/31	1,128	1,130	1,042	1,059	-92	-7.99	727,200	-
[4446]	25/10/30	1,000	1,169	996	1,151	+144	+14.30	1,764,400	-
[4446]	25/10/29	1,024	1,216	975	1,007	-72	-6.67	2,144,700	-
[4446]	25/10/28	1,084	1,288	1,054	1,079	+25	+2.37	2,743,900	-
[4446]	25/10/27	934	1,054	920	1,054	+150	+16.59	1,737,000	-
[4446]	25/10/24	899	929	860	904	+19	+2.15	935,400	-
[4446]	25/10/23	960	968	877	885	-34	-3.70	1,127,000	-
[4446]	25/10/22	923	948	877	919	-19	-2.03	699,900	-
[4446]	25/10/21	982	982	912	938	-54	-5.44	847,800	-
[4446]	25/10/20	1,100	1,180	950	992	-114	-10.31	1,395,000	-
[4446]	25/10/17	1,201	1,297	1,036	1,106	-203	-15.51	2,054,700	-
[4446]	25/10/16	1,385	1,490	1,202	1,309	-286	-17.93	2,566,500	-
[4446]	25/10/15	1,761	1,814	1,530	1,595	+74	+4.87	2,961,900	-
[4446]	25/10/14	1,165	1,521	1,152	1,521	+300	+24.57	3,146,600	-
[4446]	25/10/10	1,300	1,468	1,142	1,221	-31	-2.48	2,871,900	-
[4446]	25/10/09	1,068	1,290	1,013	1,252	+237	+23.35	3,526,800	-
[4446]	25/10/08	920	1,030	831	1,015	+135	+15.34	4,760,800	-
[4446]	25/10/07	775	880	772	880	+150	+20.55	1,463,100	-
[4446]	25/10/06	690	772	640	730	-8	-1.08	2,028,500	-
[4446]	25/10/03	680	740	620	738	+98	+15.31	3,997,400	-
[4446]	25/10/02	799	799	640	640	-59	-8.44	3,300,500	-
[4446]	25/10/01	746	895	673	699	+53	+8.20	17,735,300	-
[4446]	25/09/30	646	646	646	646	+100	+18.32	28,900	-
[4446]	25/09/29	546	546	546	546	+80	+17.17	60,600	-
[4446]	25/09/26	386	466	386	466	+80	+20.73	166,300	-
[4446]	25/09/25	389	389	384	386	-3	-0.77	19,100	-
[4446]	25/09/24	393	393	385	389	-4	-1.02	22,300	-
[4446]	25/09/22	394	403	386	393	-2	-0.51	64,900	-
[4446]	25/09/19	412	412	389	395	-17	-4.13	98,300	-
[4446]	25/09/18	410	415	401	412	+2	+0.49	68,100	-
[4446]	25/09/17	408	418	405	410	+1	+0.24	113,200	-
[4446]	25/09/16	431	435	401	409	-6	-1.45	259,500	-
[4446]	25/09/12	409	420	406	415	+3	+0.73	103,800	-
[4446]	25/09/11	413	418	406	412	-3	-0.72	56,000	-
[4446]	25/09/10	407	425	406	415	+9	+2.22	109,900	-
[4446]	25/09/09	400	408	397	406	+7	+1.75	56,900	-
[4446]	25/09/08	413	413	399	399	-6	-1.48	37,800	-
[4446]	25/09/05	394	413	394	405	+13	+3.32	71,600	-