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
[4644]	26/10/29	1,040	1,043	1,025	1,034	-12.0	-1.15	34,300	9,966,761,984
[4644]	26/10/28	1,029	1,046	1,027	1,046	+17.0	+1.65	28,600	10,082,430,976
[4644]	26/10/27	1,029	1,029	1,027	1,029	+2.0	+0.19	2,400	9,918,567,424
[4644]	26/10/26	1,022	1,028	1,022	1,027	+5.0	+0.49	6,100	9,899,288,576
[4644]	26/10/23	1,021	1,024	1,021	1,022	+2.0	+0.20	3,700	9,851,094,016
[4644]	26/10/22	1,029	1,029	1,020	1,020	-10.0	-0.97	11,100	9,831,816,192
[4644]	26/10/21	1,028	1,031	1,028	1,030	+2.0	+0.19	3,500	9,928,206,336
[4644]	26/10/20	1,033	1,033	1,028	1,028	-2.0	-0.19	6,300	9,908,927,488
[4644]	26/10/19	1,031	1,031	1,027	1,030	0	+0.00	6,000	9,928,206,336
[4644]	26/10/16	1,028	1,030	1,027	1,030	+3.0	+0.29	5,300	9,928,206,336
[4644]	26/10/15	1,030	1,030	1,026	1,027	-4.0	-0.39	5,900	9,899,288,576
[4644]	26/10/14	1,029	1,031	1,027	1,031	+2.0	+0.19	7,000	9,937,845,248
[4644]	26/10/13	1,027	1,029	1,026	1,029	+2.0	+0.19	4,300	9,918,567,424
[4644]	26/10/09	1,025	1,029	1,024	1,027	0	+0.00	5,900	9,899,288,576
[4644]	26/10/08	1,028	1,028	1,024	1,027	+2.0	+0.20	7,100	9,899,288,576
[4644]	26/10/07	1,027	1,028	1,025	1,025	-1.0	-0.10	3,900	9,880,010,752
[4644]	26/10/06	1,028	1,029	1,026	1,026	-2.0	-0.19	6,100	9,889,649,664
[4644]	26/10/05	1,030	1,030	1,027	1,028	+1.0	+0.10	3,900	9,908,927,488
[4644]	26/10/02	1,030	1,030	1,027	1,027	-5.0	-0.48	5,400	9,899,288,576
[4644]	26/10/01	1,028	1,032	1,023	1,032	+3.0	+0.29	15,700	9,947,484,160
[4644]	26/09/30	1,032	1,032	1,026	1,029	+3.0	+0.29	8,800	9,918,567,424
[4644]	26/09/29	1,042	1,042	1,026	1,026	-21.0	-2.01	23,400	9,889,649,664
[4644]	26/09/28	1,051	1,054	1,044	1,047	-7.0	-0.66	94,300	10,092,069,888
[4644]	26/09/25	1,051	1,055	1,050	1,054	0	+0.00	24,000	10,159,543,296
[4644]	26/09/24	1,058	1,060	1,054	1,054	+1.0	+0.09	31,600	10,159,543,296
[4644]	26/09/18	1,055	1,056	1,053	1,053	-5.0	-0.47	400,900	10,149,903,360
[4644]	26/09/17	1,059	1,060	1,057	1,058	0	+0.00	4,700	10,198,098,944
[4644]	26/09/16	1,059	1,060	1,058	1,058	0	+0.00	4,100	10,198,098,944
[4644]	26/09/15	1,055	1,058	1,053	1,058	+3.0	+0.28	5,800	10,198,098,944
[4644]	26/09/14	1,055	1,055	1,051	1,055	+1.0	+0.09	6,700	10,169,182,208
[4644]	26/09/11	1,051	1,054	1,050	1,054	+2.0	+0.19	11,300	10,159,543,296
[4644]	26/09/10	1,051	1,054	1,050	1,052	+2.0	+0.19	5,200	10,140,264,448
[4644]	26/09/09	1,052	1,055	1,050	1,050	-1.0	-0.10	13,600	10,120,986,624
[4644]	26/09/08	1,060	1,060	1,051	1,051	-9.0	-0.85	15,000	10,130,625,536
[4644]	26/09/07	1,063	1,067	1,060	1,060	-2.0	-0.19	9,400	10,217,376,768
[4644]	26/09/04	1,063	1,063	1,060	1,062	0	+0.00	4,500	10,236,655,616
[4644]	26/09/03	1,055	1,063	1,055	1,062	+8.0	+0.76	7,300	10,236,655,616
[4644]	26/09/02	1,065	1,065	1,051	1,054	-13.0	-1.22	29,500	10,159,543,296
[4644]	26/09/01	1,065	1,072	1,065	1,067	-3.0	-0.28	20,900	10,284,850,176
[4644]	26/08/31	1,069	1,073	1,069	1,070	-3.0	-0.28	9,300	10,313,767,936
[4644]	26/08/28	1,070	1,074	1,070	1,073	+3.0	+0.28	15,200	10,342,684,672
[4644]	26/08/27	1,059	1,073	1,057	1,070	+11.0	+1.04	34,300	10,313,767,936
[4644]	26/08/26	1,058	1,059	1,055	1,059	+2.0	+0.19	4,400	10,207,737,856
[4644]	26/08/25	1,057	1,059	1,053	1,057	+2.0	+0.19	7,800	10,188,460,032
[4644]	26/08/24	1,055	1,057	1,055	1,055	+2.0	+0.19	4,900	10,169,182,208
[4644]	26/08/21	1,055	1,056	1,053	1,053	0	+0.00	5,800	10,149,903,360
[4644]	26/08/20	1,054	1,055	1,053	1,053	0	+0.00	7,500	10,149,903,360
[4644]	26/08/19	1,055	1,055	1,053	1,053	-6.0	-0.57	3,800	10,149,903,360
[4644]	26/08/18	1,055	1,059	1,055	1,059	+3.0	+0.28	8,800	10,207,737,856
[4644]	26/08/17	1,058	1,058	1,055	1,056	+2.0	+0.19	11,800	10,178,821,120
[4644]	26/08/14	1,055	1,056	1,053	1,054	+1.0	+0.09	6,900	10,159,543,296
[4644]	26/08/13	1,055	1,057	1,051	1,053	-2.0	-0.19	14,100	10,149,903,360
[4644]	26/08/12	1,051	1,055	1,051	1,055	+3.0	+0.29	7,200	10,169,182,208
[4644]	26/08/10	1,050	1,052	1,050	1,052	+2.0	+0.19	7,000	10,140,264,448
[4644]	26/08/07	1,050	1,050	1,049	1,050	0	+0.00	6,700	10,120,986,624
[4644]	26/08/06	1,050	1,051	1,048	1,050	0	+0.00	4,200	10,120,986,624
[4644]	26/08/05	1,052	1,052	1,049	1,050	-2.0	-0.19	8,100	10,120,986,624
[4644]	26/08/04	1,052	1,053	1,050	1,052	0	+0.00	6,800	10,140,264,448
[4644]	26/08/03	1,049	1,052	1,048	1,052	+4.0	+0.38	7,900	10,140,264,448
[4644]	26/07/31	1,062	1,062	1,048	1,048	-11.0	-1.04	11,400	10,101,708,800
[4644]	26/07/30	1,062	1,062	1,055	1,059	-3.0	-0.28	9,200	10,207,737,856
[4644]	26/07/29	1,050	1,062	1,048	1,062	+12.0	+1.14	29,600	10,236,655,616
[4644]	26/07/28	1,055	1,058	1,048	1,050	-5.0	-0.47	34,700	10,120,986,624
[4644]	26/07/27	1,055	1,059	1,051	1,055	+5.0	+0.48	24,400	10,169,182,208
[4644]	26/07/24	1,050	1,050	1,047	1,050	0	+0.00	1,900	10,120,986,624
[4644]	26/07/23	1,050	1,050	1,047	1,050	+1.0	+0.10	3,400	10,120,986,624
[4644]	26/07/22	1,046	1,049	1,046	1,049	+3.0	+0.29	3,600	10,111,347,712
[4644]	26/07/21	1,048	1,048	1,045	1,046	+1.0	+0.10	3,500	10,082,430,976
[4644]	26/07/17	1,050	1,050	1,042	1,045	-5	-0.48	12,100	-
[4644]	26/07/16	1,050	1,050	1,048	1,050	+1	+0.10	6,600	-
[4644]	26/07/15	1,046	1,050	1,045	1,049	0	0.00	8,700	-
[4644]	26/07/14	1,043	1,049	1,043	1,049	+2	+0.19	4,800	-
[4644]	26/07/13	1,046	1,048	1,046	1,047	+1	+0.10	3,700	-
[4644]	26/07/10	1,046	1,047	1,043	1,046	-1	-0.10	4,400	-
[4644]	26/07/09	1,046	1,047	1,044	1,047	+2	+0.19	2,800	-
[4644]	26/07/08	1,050	1,050	1,042	1,045	-4	-0.38	5,700	-
[4644]	26/07/07	1,049	1,050	1,048	1,049	0	0.00	3,700	-
[4644]	26/07/06	1,042	1,049	1,041	1,049	+10	+0.96	6,500	-
[4644]	26/07/03	1,038	1,040	1,032	1,039	+2	+0.19	7,100	-
[4644]	26/07/02	1,033	1,037	1,032	1,037	+5	+0.48	3,400	-
[4644]	26/07/01	1,030	1,034	1,029	1,032	+2	+0.19	7,300	-
[4644]	26/06/30	1,029	1,030	1,028	1,030	+2	+0.19	900	-
[4644]	26/06/29	1,021	1,029	1,021	1,028	+7	+0.69	5,000	-
[4644]	26/06/26	1,019	1,022	1,019	1,021	-2	-0.20	3,400	-
[4644]	26/06/25	1,021	1,023	1,020	1,023	+2	+0.20	2,100	-
[4644]	26/06/24	1,020	1,021	1,018	1,021	+1	+0.10	2,800	-
[4644]	26/06/23	1,028	1,028	1,018	1,020	-6	-0.58	10,300	-
[4644]	26/06/22	1,032	1,032	1,026	1,026	-4	-0.39	5,100	-
[4644]	26/06/19	1,028	1,032	1,026	1,030	+1	+0.10	6,400	-
[4644]	26/06/18	1,032	1,032	1,015	1,029	-2	-0.19	20,400	-
[4644]	26/06/17	1,023	1,032	1,023	1,031	+8	+0.78	12,100	-
[4644]	26/06/16	1,027	1,027	1,023	1,023	-1	-0.10	3,300	-
[4644]	26/06/15	1,022	1,025	1,022	1,024	+2	+0.20	3,800	-
[4644]	26/06/12	1,025	1,026	1,018	1,022	+3	+0.29	7,900	-
[4644]	26/06/11	1,025	1,025	1,019	1,019	-7	-0.68	4,500	-
[4644]	26/06/10	1,028	1,028	1,025	1,026	-3	-0.29	2,600	-
[4644]	26/06/09	1,019	1,029	1,019	1,029	+10	+0.98	5,800	-
[4644]	26/06/08	1,026	1,027	1,017	1,019	-7	-0.68	7,400	-
[4644]	26/06/05	1,011	1,026	1,010	1,026	+16	+1.58	11,400	-
[4644]	26/06/04	1,016	1,016	1,009	1,010	-6	-0.59	5,400	-
[4644]	26/06/03	1,015	1,016	1,010	1,016	+1	+0.10	8,000	-
[4644]	26/06/02	1,020	1,020	1,014	1,015	-2	-0.20	4,800	-
[4644]	26/06/01	1,028	1,029	1,017	1,017	-16	-1.55	10,000	-
[4644]	26/05/29	1,018	1,033	1,018	1,033	+14	+1.37	15,100	-
[4644]	26/05/28	1,010	1,021	1,010	1,019	+8	+0.79	11,400	-
[4644]	26/05/27	1,003	1,013	1,003	1,011	+4	+0.40	8,800	-
[4644]	26/05/26	1,001	1,007	1,001	1,007	+7	+0.70	10,900	-
[4644]	26/05/25	1,010	1,010	1,000	1,000	-9	-0.89	13,300	-
[4644]	26/05/22	1,017	1,018	1,005	1,009	-6.0	-0.59	9,800	-
[4644]	26/05/21	1,019	1,021	1,014	1,015	+2.0	+0.20	5,100	-
[4644]	26/05/20	1,018	1,019	1,012	1,013	-8.0	-0.78	6,300	-
[4644]	26/05/19	1,020	1,024	1,015	1,021	+8.0	+0.79	12,800	-
[4644]	26/05/18	1,027	1,027	1,010	1,013	+10.0	+1.00	23,000	-
[4644]	26/05/15	1,002	1,003	998	1,003	-1.0	-0.10	17,700	-
[4644]	26/05/14	1,006	1,010	1,001	1,004	-1.0	-0.10	15,100	-
[4644]	26/05/13	1,003	1,005	1,001	1,005	-2.0	-0.20	7,200	-
[4644]	26/05/12	1,004	1,014	1,002	1,007	+2.0	+0.20	15,000	-
[4644]	26/05/11	1,013	1,013	1,005	1,005	-2.0	-0.20	5,200	-
[4644]	26/05/08	1,008	1,008	1,004	1,007	0	+0.00	5,600	-
[4644]	26/05/07	1,003	1,008	1,002	1,007	+4.0	+0.40	11,500	-
[4644]	26/05/01	1,016	1,016	1,000	1,003	-13.0	-1.28	19,700	-
[4644]	26/04/30	1,021	1,024	1,016	1,016	-7.0	-0.68	3,300	-
[4644]	26/04/28	1,020	1,023	1,020	1,023	+1.0	+0.10	1,100	-
[4644]	26/04/27	1,025	1,025	1,018	1,022	+5	+0.49	4,700	-
[4644]	26/04/24	1,022	1,022	1,017	1,017	-5	-0.49	5,500	-
[4644]	26/04/23	1,027	1,027	1,022	1,022	-3	-0.29	10,100	-
[4644]	26/04/22	1,028	1,028	1,025	1,025	0	0.00	1,800	-
[4644]	26/04/21	1,026	1,028	1,025	1,025	0	0.00	3,400	-
[4644]	26/04/20	1,037	1,039	1,025	1,025	-9	-0.87	16,400	-
[4644]	26/04/17	1,027	1,034	1,027	1,034	+5	+0.49	3,700	-
[4644]	26/04/16	1,025	1,030	1,025	1,029	+8	+0.78	5,000	-
[4644]	26/04/15	1,024	1,024	1,020	1,021	-1	-0.10	4,700	-
[4644]	26/04/14	1,025	1,025	1,021	1,022	0	0.00	3,500	-
[4644]	26/04/13	1,027	1,028	1,020	1,022	-5	-0.49	8,200	-
[4644]	26/04/10	1,029	1,029	1,023	1,027	-2	-0.19	5,300	-
[4644]	26/04/09	1,037	1,037	1,029	1,029	-8	-0.77	4,700	-
[4644]	26/04/08	1,036	1,040	1,028	1,037	+5	+0.48	19,600	-
[4644]	26/04/07	1,030	1,037	1,030	1,032	-2	-0.19	5,500	-
[4644]	26/04/06	1,037	1,038	1,034	1,034	-3	-0.29	4,300	-
[4644]	26/04/03	1,027	1,037	1,019	1,037	+11	+1.07	29,500	-
[4644]	26/04/02	1,033	1,034	1,021	1,026	-3	-0.29	11,800	-
[4644]	26/04/01	1,021	1,030	1,021	1,029	+11	+1.08	9,800	-
[4644]	26/03/31	1,015	1,027	1,014	1,018	-7	-0.68	9,700	-
[4644]	26/03/30	1,002	1,029	1,001	1,025	-42	-3.94	20,000	-
[4644]	26/03/27	1,066	1,073	1,061	1,067	-2	-0.19	12,600	-
[4644]	26/03/26	1,078	1,078	1,068	1,069	-1	-0.09	20,200	-
[4644]	26/03/25	1,070	1,075	1,064	1,070	+10	+0.94	13,800	-
[4644]	26/03/24	1,063	1,063	1,055	1,060	+6	+0.57	7,900	-
[4644]	26/03/23	1,064	1,065	1,051	1,054	-16	-1.50	21,700	-
[4644]	26/03/19	1,073	1,076	1,070	1,070	-7	-0.65	9,900	-
[4644]	26/03/18	1,086	1,086	1,061	1,077	-4	-0.37	42,700	-
[4644]	26/03/17	1,085	1,090	1,080	1,081	-3	-0.28	7,400	-
[4644]	26/03/16	1,080	1,084	1,080	1,084	+1	+0.09	3,400	-
[4644]	26/03/13	1,083	1,087	1,081	1,083	-2	-0.18	7,600	-
[4644]	26/03/12	1,082	1,089	1,082	1,085	-4	-0.37	5,400	-
[4644]	26/03/11	1,093	1,093	1,088	1,089	0	0.00	8,800	-
[4644]	26/03/10	1,084	1,093	1,084	1,089	+2	+0.18	10,100	-
[4644]	26/03/09	1,088	1,088	1,069	1,087	-6	-0.55	37,500	-
[4644]	26/03/06	1,083	1,094	1,082	1,093	+4	+0.37	10,200	-
[4644]	26/03/05	1,089	1,091	1,085	1,089	+16	+1.49	13,700	-
[4644]	26/03/04	1,081	1,082	1,065	1,073	-20	-1.83	46,400	-
[4644]	26/03/03	1,099	1,101	1,093	1,093	-7	-0.64	17,600	-
[4644]	26/03/02	1,099	1,102	1,096	1,100	0	0.00	25,000	-
[4644]	26/02/27	1,099	1,101	1,095	1,100	+1	+0.09	25,100	-
[4644]	26/02/26	1,096	1,099	1,091	1,099	+3	+0.27	11,800	-
[4644]	26/02/25	1,095	1,096	1,093	1,096	+2	+0.18	7,900	-
[4644]	26/02/24	1,095	1,097	1,092	1,094	+2	+0.18	7,200	-
[4644]	26/02/20	1,095	1,096	1,088	1,092	+1	+0.09	11,600	-
[4644]	26/02/19	1,095	1,097	1,091	1,091	-2	-0.18	11,700	-
[4644]	26/02/18	1,099	1,099	1,093	1,093	+1	+0.09	15,100	-
[4644]	26/02/17	1,093	1,097	1,091	1,092	-2	-0.18	11,000	-
[4644]	26/02/16	1,095	1,098	1,090	1,094	-1	-0.09	12,500	-
[4644]	26/02/13	1,099	1,099	1,090	1,095	-5	-0.45	18,400	-
[4644]	26/02/12	1,094	1,100	1,094	1,100	+5	+0.46	11,200	-
[4644]	26/02/10	1,094	1,100	1,090	1,095	+4	+0.37	19,300	-
[4644]	26/02/09	1,090	1,094	1,087	1,091	+13	+1.21	16,300	-
[4644]	26/02/06	1,083	1,084	1,067	1,078	-4	-0.37	20,100	-
[4644]	26/02/05	1,085	1,090	1,078	1,082	+5	+0.46	13,600	-
[4644]	26/02/04	1,079	1,080	1,060	1,077	0	0.00	23,500	-
[4644]	26/02/03	1,092	1,095	1,070	1,077	-15	-1.37	32,500	-
[4644]	26/02/02	1,094	1,094	1,090	1,092	+7	+0.65	5,900	-
[4644]	26/01/30	1,095	1,095	1,085	1,085	-9	-0.82	10,900	-
[4644]	26/01/29	1,105	1,105	1,091	1,094	-9	-0.82	14,500	-
[4644]	26/01/28	1,100	1,103	1,098	1,103	+7	+0.64	12,400	-
[4644]	26/01/27	1,099	1,099	1,095	1,096	-3	-0.27	5,800	-
[4644]	26/01/26	1,091	1,100	1,086	1,099	+8	+0.73	25,300	-
[4644]	26/01/23	1,090	1,092	1,085	1,091	-1	-0.09	10,300	-
[4644]	26/01/22	1,088	1,092	1,087	1,092	+4	+0.37	4,100	-
[4644]	26/01/21	1,096	1,096	1,088	1,088	-9	-0.82	13,400	-
[4644]	26/01/20	1,098	1,098	1,095	1,097	+2	+0.18	8,000	-
[4644]	26/01/19	1,096	1,096	1,090	1,095	-1	-0.09	8,200	-
[4644]	26/01/16	1,097	1,098	1,093	1,096	+1	+0.09	7,700	-
[4644]	26/01/15	1,091	1,095	1,090	1,095	+6	+0.55	5,800	-
[4644]	26/01/14	1,083	1,089	1,082	1,089	+6	+0.55	7,100	-
[4644]	26/01/13	1,076	1,084	1,076	1,083	+10	+0.93	12,600	-
[4644]	26/01/09	1,067	1,073	1,065	1,073	+6	+0.56	9,300	-
[4644]	26/01/08	1,066	1,067	1,064	1,067	+1	+0.09	5,600	-
[4644]	26/01/07	1,065	1,069	1,063	1,066	-1	-0.09	8,600	-
[4644]	26/01/06	1,060	1,070	1,060	1,067	+4	+0.38	13,300	-
[4644]	26/01/05	1,056	1,066	1,054	1,063	+7	+0.66	16,000	-
[4644]	25/12/30	1,056	1,056	1,053	1,056	+3	+0.28	3,900	-
[4644]	25/12/29	1,055	1,063	1,053	1,053	+1	+0.10	11,300	-
[4644]	25/12/26	1,051	1,053	1,048	1,052	-1	-0.09	22,700	-
[4644]	25/12/25	1,054	1,054	1,049	1,053	+1	+0.10	9,800	-
[4644]	25/12/24	1,050	1,053	1,050	1,052	0	0.00	6,600	-
[4644]	25/12/23	1,051	1,054	1,051	1,052	+1	+0.10	6,500	-
[4644]	25/12/22	1,057	1,057	1,050	1,051	-4	-0.38	3,800	-
[4644]	25/12/19	1,054	1,058	1,054	1,055	-1	-0.09	7,100	-
[4644]	25/12/18	1,055	1,056	1,048	1,056	+6	+0.57	8,600	-
[4644]	25/12/17	1,052	1,052	1,046	1,050	-4	-0.38	18,200	-
[4644]	25/12/16	1,063	1,063	1,052	1,054	-6	-0.57	7,100	-
[4644]	25/12/15	1,060	1,062	1,058	1,060	0	0.00	4,100	-
[4644]	25/12/12	1,056	1,060	1,056	1,060	+8	+0.76	4,700	-
[4644]	25/12/11	1,063	1,064	1,052	1,052	-13	-1.22	22,000	-
[4644]	25/12/10	1,065	1,065	1,063	1,065	+1	+0.09	2,400	-
[4644]	25/12/09	1,064	1,064	1,061	1,064	0	0.00	3,000	-
[4644]	25/12/08	1,065	1,065	1,062	1,064	+5	+0.47	6,100	-
[4644]	25/12/05	1,058	1,067	1,058	1,059	+1	+0.09	15,500	-
[4644]	25/12/04	1,056	1,058	1,055	1,058	+2	+0.19	3,900	-
[4644]	25/12/03	1,060	1,060	1,056	1,056	-2	-0.19	3,600	-
[4644]	25/12/02	1,055	1,059	1,055	1,058	+4	+0.38	4,500	-
[4644]	25/12/01	1,053	1,055	1,051	1,054	-2	-0.19	7,400	-
[4644]	25/11/28	1,057	1,060	1,053	1,056	0	0.00	7,700	-
[4644]	25/11/27	1,051	1,056	1,051	1,056	-1	-0.09	8,200	-
[4644]	25/11/26	1,053	1,057	1,050	1,057	+4	+0.38	5,500	-
[4644]	25/11/25	1,050	1,060	1,046	1,053	+4	+0.38	13,200	-
[4644]	25/11/21	1,047	1,049	1,040	1,049	+2	+0.19	6,900	-
[4644]	25/11/20	1,051	1,051	1,044	1,047	-2	-0.19	4,900	-
[4644]	25/11/19	1,046	1,051	1,040	1,049	+5	+0.48	6,700	-
[4644]	25/11/18	1,057	1,063	1,043	1,044	-11	-1.04	15,300	-
[4644]	25/11/17	1,055	1,058	1,046	1,055	+2	+0.19	8,100	-
[4644]	25/11/14	1,048	1,056	1,048	1,053	-2	-0.19	3,300	-
[4644]	25/11/13	1,065	1,067	1,025	1,055	-10	-0.94	16,700	-
[4644]	25/11/12	1,058	1,065	1,055	1,065	+7	+0.66	5,600	-
[4644]	25/11/11	1,059	1,061	1,055	1,058	0	0.00	2,800	-
[4644]	25/11/10	1,057	1,058	1,053	1,058	+6	+0.57	5,600	-
[4644]	25/11/07	1,058	1,062	1,048	1,052	-12	-1.13	8,500	-
[4644]	25/11/06	1,061	1,066	1,054	1,064	+7	+0.66	8,300	-
[4644]	25/11/05	1,058	1,059	1,052	1,057	-1	-0.09	9,100	-
[4644]	25/11/04	1,063	1,063	1,051	1,058	-2	-0.19	16,300	-
[4644]	25/10/31	1,073	1,073	1,052	1,060	-10	-0.93	10,600	-
[4644]	25/10/30	1,063	1,070	1,060	1,070	+6	+0.56	5,100	-
[4644]	25/10/29	1,062	1,064	1,056	1,064	-1	-0.09	7,900	-
[4644]	25/10/28	1,077	1,077	1,055	1,065	-12	-1.11	8,800	-
[4644]	25/10/27	1,072	1,080	1,072	1,077	+5	+0.47	10,900	-
[4644]	25/10/24	1,068	1,073	1,067	1,072	+4	+0.37	2,200	-
[4644]	25/10/23	1,062	1,071	1,062	1,068	+8	+0.75	7,000	-
[4644]	25/10/22	1,058	1,062	1,057	1,060	+2	+0.19	5,000	-
[4644]	25/10/21	1,060	1,068	1,056	1,058	-5	-0.47	8,200	-
[4644]	25/10/20	1,065	1,065	1,054	1,063	+5	+0.47	8,900	-
[4644]	25/10/17	1,058	1,058	1,053	1,058	-2	-0.19	8,500	-
[4644]	25/10/16	1,059	1,062	1,057	1,060	+2	+0.19	2,500	-
[4644]	25/10/15	1,051	1,063	1,051	1,058	+10	+0.95	6,600	-
[4644]	25/10/14	1,053	1,060	1,048	1,048	-16	-1.50	9,000	-
[4644]	25/10/10	1,068	1,070	1,064	1,064	-4	-0.37	9,600	-
[4644]	25/10/09	1,086	1,086	1,068	1,068	-18	-1.66	9,800	-
[4644]	25/10/08	1,075	1,087	1,075	1,086	+9	+0.84	7,100	-
[4644]	25/10/07	1,070	1,077	1,070	1,077	+7	+0.65	6,200	-
[4644]	25/10/06	1,063	1,070	1,057	1,070	+14	+1.33	17,800	-
[4644]	25/10/03	1,057	1,061	1,053	1,056	+2	+0.19	5,200	-
[4644]	25/10/02	1,068	1,068	1,053	1,054	-14	-1.31	10,100	-
[4644]	25/10/01	1,064	1,069	1,060	1,068	+2	+0.19	8,900	-
[4644]	25/09/30	1,081	1,081	1,066	1,066	-16	-1.48	18,900	-
[4644]	25/09/29	1,085	1,086	1,077	1,082	-8	-0.73	13,400	-
[4644]	25/09/26	1,089	1,097	1,079	1,090	+8	+0.74	36,100	-
[4644]	25/09/25	1,060	1,082	1,060	1,082	+20	+1.88	17,200	-
[4644]	25/09/24	1,054	1,067	1,054	1,062	+6	+0.57	8,400	-
[4644]	25/09/22	1,054	1,061	1,053	1,056	+2	+0.19	7,400	-
[4644]	25/09/19	1,056	1,066	1,051	1,054	-2	-0.19	19,100	-
[4644]	25/09/18	1,057	1,058	1,055	1,056	+2	+0.19	10,400	-
[4644]	25/09/17	1,065	1,065	1,053	1,054	-8	-0.75	15,000	-
[4644]	25/09/16	1,082	1,085	1,058	1,062	-36	-3.28	45,100	-
[4644]	25/09/12	1,050	1,172	1,050	1,098	+49	+4.67	258,200	-
[4644]	25/09/11	1,050	1,050	1,047	1,049	0	0.00	227,400	-
[4644]	25/09/10	1,048	1,050	1,046	1,049	+1	+0.10	8,400	-
[4644]	25/09/09	1,043	1,052	1,043	1,048	+6	+0.58	64,200	-
[4644]	25/09/08	1,038	1,042	1,038	1,042	+4	+0.39	8,500	-
[4644]	25/09/05	1,036	1,038	1,034	1,038	+3	+0.29	7,300	-