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
[5644]	26/10/29	－	－	－	7,360	－	－	0	-
[5644]	26/10/28	7,390	7,400	7,360	7,360	-30.0	-0.41	1,100	21,069,029,376
[5644]	26/10/27	7,340	7,390	7,330	7,390	+50.0	+0.68	400	21,154,910,208
[5644]	26/10/26	7,410	7,410	7,340	7,340	+10.0	+0.14	300	21,011,777,536
[5644]	26/10/23	7,440	7,440	7,300	7,330	+40.0	+0.55	900	20,983,150,592
[5644]	26/10/22	－	－	－	7,290	－	－	0	-
[5644]	26/10/21	－	－	－	7,290	－	－	0	-
[5644]	26/10/20	7,270	7,310	7,270	7,290	+20.0	+0.28	600	20,868,644,864
[5644]	26/10/19	7,280	7,300	7,260	7,270	-30.0	-0.41	2,000	20,811,393,024
[5644]	26/10/16	7,260	7,320	7,260	7,300	+30.0	+0.41	1,100	20,897,271,808
[5644]	26/10/15	7,260	7,310	7,250	7,270	-10.0	-0.14	1,700	20,811,393,024
[5644]	26/10/14	7,240	7,280	7,240	7,280	+20.0	+0.28	300	20,840,019,968
[5644]	26/10/13	7,240	7,300	7,240	7,260	-30.0	-0.41	900	20,782,766,080
[5644]	26/10/09	7,240	7,290	7,240	7,290	+40.0	+0.55	400	20,868,644,864
[5644]	26/10/08	7,280	7,300	7,240	7,250	-30.0	-0.41	3,800	20,754,139,136
[5644]	26/10/07	7,350	7,350	7,280	7,280	-30.0	-0.41	1,600	20,840,019,968
[5644]	26/10/06	7,310	7,310	7,310	7,310	+20.0	+0.27	100	20,925,898,752
[5644]	26/10/05	7,370	7,370	7,290	7,290	-10.0	-0.14	1,000	20,868,644,864
[5644]	26/10/02	7,300	7,370	7,300	7,300	0	+0.00	1,100	20,897,271,808
[5644]	26/10/01	7,270	7,330	7,270	7,300	+20.0	+0.27	2,800	20,897,271,808
[5644]	26/09/30	7,300	7,300	7,280	7,280	-20.0	-0.27	1,100	20,840,019,968
[5644]	26/09/29	7,270	7,300	7,270	7,300	+20.0	+0.27	400	20,897,271,808
[5644]	26/09/28	7,280	7,280	7,280	7,280	0	+0.00	2,500	20,840,019,968
[5644]	26/09/25	7,250	7,300	7,250	7,280	+40.0	+0.55	1,800	20,840,019,968
[5644]	26/09/24	7,380	7,380	7,240	7,240	-30.0	-0.41	700	20,725,514,240
[5644]	26/09/18	7,250	7,280	7,250	7,270	0	+0.00	600	20,811,393,024
[5644]	26/09/17	7,270	7,270	7,270	7,270	0	+0.00	100	20,811,393,024
[5644]	26/09/16	7,210	7,350	7,210	7,270	+40.0	+0.55	3,700	20,811,393,024
[5644]	26/09/15	7,250	7,300	7,230	7,230	+10.0	+0.14	4,600	20,696,887,296
[5644]	26/09/14	7,210	7,280	7,210	7,220	+20.0	+0.28	4,100	20,668,260,352
[5644]	26/09/11	7,250	7,300	7,200	7,200	-20.0	-0.28	4,100	20,611,008,512
[5644]	26/09/10	7,250	7,270	7,200	7,220	0	+0.00	6,100	20,668,260,352
[5644]	26/09/09	7,300	7,300	7,220	7,220	-10.0	-0.14	3,500	20,668,260,352
[5644]	26/09/08	7,280	7,310	7,220	7,230	-50.0	-0.69	8,600	20,696,887,296
[5644]	26/09/07	7,330	7,400	7,280	7,280	-60.0	-0.82	5,100	20,840,019,968
[5644]	26/09/04	7,350	7,430	7,320	7,340	-10.0	-0.14	3,200	21,011,777,536
[5644]	26/09/03	7,360	7,420	7,350	7,350	-10.0	-0.14	3,200	21,040,404,480
[5644]	26/09/02	7,500	7,600	7,360	7,360	-210.0	-2.77	6,500	21,069,029,376
[5644]	26/09/01	7,520	7,590	7,520	7,570	+50.0	+0.66	4,100	21,670,184,960
[5644]	26/08/31	7,400	7,600	7,380	7,520	+20.0	+0.27	6,100	21,527,052,288
[5644]	26/08/28	7,400	7,500	7,400	7,500	+20.0	+0.27	300	21,469,800,448
[5644]	26/08/27	7,370	7,520	7,370	7,480	+20.0	+0.27	1,500	21,412,546,560
[5644]	26/08/26	7,540	7,560	7,380	7,460	+70.0	+0.95	3,700	21,355,294,720
[5644]	26/08/25	7,440	7,530	7,390	7,390	-50.0	-0.67	3,500	21,154,910,208
[5644]	26/08/24	7,590	7,590	7,440	7,440	-20.0	-0.27	1,300	21,298,040,832
[5644]	26/08/21	7,320	7,460	7,300	7,460	+120.0	+1.63	5,400	21,355,294,720
[5644]	26/08/20	－	－	－	7,340	－	－	0	-
[5644]	26/08/19	7,560	7,560	7,320	7,340	-310	-4.05	6,500	-
[5644]	26/08/18	7,680	7,700	7,520	7,650	-10	-0.13	2,700	-
[5644]	26/08/17	7,520	7,700	7,520	7,660	+270	+3.65	7,300	-
[5644]	26/08/14	7,260	7,460	7,250	7,390	+260	+3.65	5,600	-
[5644]	26/08/13	7,130	7,130	7,130	7,130	+30	+0.42	100	-
[5644]	26/08/12	7,300	7,300	7,100	7,100	-80	-1.11	6,800	-
[5644]	26/08/10	7,210	7,270	7,120	7,180	-30	-0.42	8,300	-
[5644]	26/08/07	7,030	7,320	7,030	7,210	+180	+2.56	9,100	-
[5644]	26/08/06	7,220	7,350	7,030	7,030	-100	-1.40	38,400	-
[5644]	26/08/05	7,200	7,220	7,130	7,130	-30	-0.42	6,300	-
[5644]	26/08/04	7,240	7,290	7,120	7,160	-70	-0.97	8,300	-
[5644]	26/08/03	7,200	7,450	7,000	7,230	-20	-0.28	14,900	-
[5644]	26/07/31	7,210	7,320	7,160	7,250	+130	+1.83	28,600	-
[5644]	26/07/30	7,610	7,610	7,060	7,120	-510	-6.68	104,600	-
[5644]	26/07/29	7,640	7,670	7,600	7,630	-40	-0.52	22,700	-
[5644]	26/07/28	7,720	7,730	7,650	7,670	-50	-0.65	28,200	-
[5644]	26/07/27	7,700	7,740	7,700	7,720	+20	+0.26	18,100	-
[5644]	26/07/24	7,710	7,710	7,680	7,700	-10	-0.13	19,000	-
[5644]	26/07/23	7,710	7,730	7,700	7,710	0	0.00	24,800	-
[5644]	26/07/22	7,700	7,730	7,700	7,710	0	0.00	16,300	-
[5644]	26/07/21	7,710	7,720	7,690	7,710	-10	-0.13	39,300	-
[5644]	26/07/17	7,720	7,730	7,710	7,720	-10	-0.13	102,400	-
[5644]	26/07/16	7,720	7,740	7,720	7,730	+10	+0.13	16,700	-
[5644]	26/07/15	7,720	7,730	7,720	7,720	0	0.00	7,300	-
[5644]	26/07/14	7,720	7,740	7,710	7,720	0	0.00	21,400	-
[5644]	26/07/13	7,620	7,750	7,620	7,720	+90	+1.18	81,900	-
[5644]	26/07/10	7,650	7,650	7,620	7,630	-20	-0.26	7,300	-
[5644]	26/07/09	7,650	7,660	7,600	7,650	-10	-0.13	25,700	-
[5644]	26/07/08	7,650	7,660	7,640	7,660	+10	+0.13	5,700	-
[5644]	26/07/07	7,640	7,660	7,610	7,650	+20	+0.26	28,300	-
[5644]	26/07/06	7,630	7,670	7,630	7,630	-10	-0.13	20,400	-
[5644]	26/07/03	7,630	7,660	7,590	7,640	0	0.00	28,900	-
[5644]	26/07/02	7,640	7,680	7,640	7,640	+10	+0.13	18,800	-
[5644]	26/07/01	7,620	7,650	7,620	7,630	+10	+0.13	11,600	-
[5644]	26/06/30	7,610	7,630	7,610	7,620	+10	+0.13	15,600	-
[5644]	26/06/29	7,610	7,620	7,600	7,610	+10	+0.13	15,300	-
[5644]	26/06/26	7,600	7,620	7,600	7,600	-10	-0.13	20,800	-
[5644]	26/06/25	7,490	7,610	7,460	7,610	+110	+1.47	90,900	-
[5644]	26/06/24	7,520	7,530	7,500	7,500	-70	-0.92	14,500	-
[5644]	26/06/23	7,590	7,600	7,570	7,570	-20	-0.26	51,500	-
[5644]	26/06/22	7,590	7,610	7,590	7,590	0	0.00	81,900	-
[5644]	26/06/19	7,600	7,610	7,590	7,590	-20	-0.26	54,900	-
[5644]	26/06/18	7,620	7,620	7,600	7,610	-10	-0.13	92,600	-
[5644]	26/06/17	7,640	7,640	7,620	7,620	-10	-0.13	23,800	-
[5644]	26/06/16	7,610	7,640	7,610	7,630	+20	+0.26	72,300	-
[5644]	26/06/15	7,620	7,630	7,600	7,610	-10	-0.13	88,000	-
[5644]	26/06/12	7,640	7,640	7,620	7,620	0	0.00	15,500	-
[5644]	26/06/11	7,640	7,640	7,620	7,620	-20	-0.26	26,300	-
[5644]	26/06/10	7,650	7,660	7,640	7,640	-20	-0.26	34,500	-
[5644]	26/06/09	7,660	7,660	7,650	7,660	+10	+0.13	34,300	-
[5644]	26/06/08	7,640	7,660	7,640	7,650	0	0.00	58,400	-
[5644]	26/06/05	7,650	7,660	7,650	7,650	-10	-0.13	12,100	-
[5644]	26/06/04	7,650	7,680	7,650	7,660	+10	+0.13	25,300	-
[5644]	26/06/03	7,650	7,680	7,640	7,650	+30	+0.39	38,000	-
[5644]	26/06/02	7,620	7,640	7,620	7,620	0	0.00	44,800	-
[5644]	26/06/01	7,660	7,690	7,580	7,620	-40	-0.52	191,800	-
[5644]	26/05/29	7,660	7,710	7,660	7,660	+10	+0.13	34,200	-
[5644]	26/05/28	7,670	7,710	7,650	7,650	+60	+0.79	99,400	-
[5644]	26/05/27	7,600	7,600	7,590	7,590	0	0.00	58,800	-
[5644]	26/05/26	7,600	7,610	7,580	7,590	-10	-0.13	70,900	-
[5644]	26/05/25	7,610	7,620	7,600	7,600	0	0.00	50,200	-
[5644]	26/05/22	7,610	7,620	7,600	7,600	-10.0	-0.13	51,200	-
[5644]	26/05/21	7,610	7,620	7,600	7,610	0	+0.00	60,800	-
[5644]	26/05/20	7,590	7,610	7,580	7,610	+20.0	+0.26	87,400	-
[5644]	26/05/19	7,590	7,600	7,570	7,590	+110.0	+1.47	257,300	-
[5644]	26/05/18	7,480	7,480	7,480	7,480	+1,000.0	+15.43	2,800	-
[5644]	26/05/15	6,480	6,480	6,480	6,480	+1,000.0	+18.25	1,100	-
[5644]	26/05/14	5,020	5,480	4,750	5,480	+460.0	+9.16	23,000	-
[5644]	26/05/13	5,040	5,100	5,020	5,020	-20.0	-0.40	1,000	-
[5644]	26/05/12	5,060	5,060	5,020	5,040	-60.0	-1.18	1,600	-
[5644]	26/05/11	5,040	5,110	5,030	5,100	+50.0	+0.99	1,200	-
[5644]	26/05/08	5,070	5,070	5,050	5,050	-20.0	-0.39	7,200	-
[5644]	26/05/07	5,080	5,150	5,060	5,070	+10.0	+0.20	1,900	-
[5644]	26/05/01	5,060	5,140	5,060	5,060	0	+0.00	500	-
[5644]	26/04/30	5,110	5,170	5,050	5,060	-100.0	-1.94	2,300	-
[5644]	26/04/28	5,040	5,160	5,040	5,160	+70.0	+1.38	1,800	-
[5644]	26/04/27	5,030	5,100	5,030	5,090	+60	+1.19	4,900	-
[5644]	26/04/24	5,140	5,140	5,030	5,030	-60	-1.18	2,700	-
[5644]	26/04/23	5,180	5,200	5,090	5,090	-90	-1.74	1,100	-
[5644]	26/04/22	5,220	5,240	5,180	5,180	-40	-0.77	1,500	-
[5644]	26/04/21	5,200	5,220	5,200	5,220	+20	+0.38	800	-
[5644]	26/04/20	5,200	5,200	5,200	5,200	0	0.00	300	-
[5644]	26/04/17	5,210	5,210	5,200	5,200	0	0.00	500	-
[5644]	26/04/16	5,200	5,200	5,200	5,200	0	0.00	700	-
[5644]	26/04/15	5,280	5,330	5,200	5,200	-50	-0.95	2,700	-
[5644]	26/04/14	5,110	5,250	5,110	5,250	+170	+3.35	5,400	-
[5644]	26/04/13	5,080	5,080	5,060	5,080	-70	-1.36	1,700	-
[5644]	26/04/10	5,150	5,170	5,070	5,150	-40	-0.77	1,600	-
[5644]	26/04/09	5,190	5,190	5,190	5,190	0	0.00	100	-
[5644]	26/04/08	5,130	5,190	5,060	5,190	－	－	2,400	-
[5644]	26/04/07	－	－	－	5,060	－	－	0	-
[5644]	26/04/06	5,040	5,130	5,040	5,060	+30	+0.60	1,000	-
[5644]	26/04/03	5,020	5,030	5,020	5,030	+10	+0.20	500	-
[5644]	26/04/02	5,160	5,160	5,020	5,020	-80	-1.57	1,000	-
[5644]	26/04/01	5,000	5,120	5,000	5,100	+130	+2.62	2,000	-
[5644]	26/03/31	4,950	5,010	4,885	4,970	-60	-1.19	11,800	-
[5644]	26/03/30	4,930	5,030	4,900	5,030	-70	-1.37	3,800	-
[5644]	26/03/27	5,000	5,170	5,000	5,100	+10	+0.20	6,000	-
[5644]	26/03/26	5,190	5,190	5,090	5,090	-100	-1.93	500	-
[5644]	26/03/25	5,080	5,210	5,070	5,190	+110	+2.17	4,500	-
[5644]	26/03/24	4,975	5,080	4,940	5,080	+150	+3.04	2,900	-
[5644]	26/03/23	5,000	5,080	4,930	4,930	-270	-5.19	3,200	-
[5644]	26/03/19	5,430	5,430	5,140	5,200	-170	-3.17	5,700	-
[5644]	26/03/18	5,100	5,450	5,090	5,370	+270	+5.29	15,500	-
[5644]	26/03/17	5,130	5,150	5,090	5,100	0	0.00	1,500	-
[5644]	26/03/16	4,950	5,140	4,950	5,100	+70	+1.39	5,900	-
[5644]	26/03/13	5,000	5,120	4,970	5,030	-50	-0.98	4,600	-
[5644]	26/03/12	5,120	5,140	5,080	5,080	-140	-2.68	2,200	-
[5644]	26/03/11	5,320	5,350	5,220	5,220	0	0.00	3,500	-
[5644]	26/03/10	5,230	5,230	5,130	5,220	+190	+3.78	1,000	-
[5644]	26/03/09	4,965	5,150	4,865	5,030	-220	-4.19	9,600	-
[5644]	26/03/06	5,240	5,250	5,140	5,250	-50	-0.94	1,700	-
[5644]	26/03/05	5,430	5,450	5,300	5,300	+270	+5.37	2,300	-
[5644]	26/03/04	5,120	5,200	4,975	5,030	-350	-6.51	7,500	-
[5644]	26/03/03	5,580	5,580	5,360	5,380	-210	-3.76	6,300	-
[5644]	26/03/02	5,580	5,610	5,420	5,590	0	0.00	6,100	-
[5644]	26/02/27	5,500	5,630	5,470	5,590	+90	+1.64	4,600	-
[5644]	26/02/26	5,540	5,540	5,480	5,500	+20	+0.36	2,400	-
[5644]	26/02/25	5,600	5,600	5,480	5,480	-70	-1.26	5,800	-
[5644]	26/02/24	5,550	5,570	5,430	5,550	+70	+1.28	6,000	-
[5644]	26/02/20	5,510	5,510	5,380	5,480	-60	-1.08	5,900	-
[5644]	26/02/19	5,580	5,600	5,520	5,540	-30	-0.54	1,100	-
[5644]	26/02/18	5,540	5,640	5,530	5,570	+20	+0.36	2,800	-
[5644]	26/02/17	5,640	5,670	5,550	5,550	-100	-1.77	2,400	-
[5644]	26/02/16	5,610	5,700	5,550	5,650	+40	+0.71	4,700	-
[5644]	26/02/13	5,960	5,960	5,600	5,610	-350	-5.87	9,800	-
[5644]	26/02/12	5,770	6,050	5,510	5,960	+230	+4.01	17,800	-
[5644]	26/02/10	5,640	5,740	5,570	5,730	+110	+1.96	2,600	-
[5644]	26/02/09	5,630	5,640	5,550	5,620	+30	+0.54	3,000	-
[5644]	26/02/06	5,600	5,650	5,500	5,590	0	0.00	5,100	-
[5644]	26/02/05	5,600	5,640	5,560	5,590	0	0.00	1,700	-
[5644]	26/02/04	5,380	5,590	5,360	5,590	+210	+3.90	8,900	-
[5644]	26/02/03	5,280	5,380	5,250	5,380	+200	+3.86	3,000	-
[5644]	26/02/02	5,340	5,430	5,160	5,180	-200	-3.72	8,500	-
[5644]	26/01/30	5,410	5,420	5,250	5,380	-80	-1.47	10,700	-
[5644]	26/01/29	5,510	5,510	5,420	5,460	-80	-1.44	3,300	-
[5644]	26/01/28	5,560	5,560	5,470	5,540	-90	-1.60	3,500	-
[5644]	26/01/27	5,600	5,630	5,550	5,630	+30	+0.54	3,000	-
[5644]	26/01/26	5,690	5,700	5,520	5,600	-90	-1.58	9,200	-
[5644]	26/01/23	5,780	5,790	5,670	5,690	-40	-0.70	6,600	-
[5644]	26/01/22	5,670	5,750	5,610	5,730	+160	+2.87	8,700	-
[5644]	26/01/21	5,590	5,680	5,410	5,570	-50	-0.89	9,900	-
[5644]	26/01/20	5,670	5,700	5,520	5,620	-50	-0.88	8,900	-
[5644]	26/01/19	5,690	5,800	5,560	5,670	+50	+0.89	9,500	-
[5644]	26/01/16	5,540	5,630	5,470	5,620	+120	+2.18	8,300	-
[5644]	26/01/15	5,400	5,530	5,350	5,500	+100	+1.85	8,100	-
[5644]	26/01/14	5,320	5,400	5,270	5,400	+90	+1.69	4,700	-
[5644]	26/01/13	5,340	5,340	5,160	5,310	+60	+1.14	4,500	-
[5644]	26/01/09	5,200	5,380	5,200	5,250	+40	+0.77	7,700	-
[5644]	26/01/08	5,230	5,250	5,120	5,210	-20	-0.38	8,600	-
[5644]	26/01/07	5,120	5,260	5,120	5,230	+130	+2.55	4,900	-
[5644]	26/01/06	5,240	5,240	5,010	5,100	-120	-2.30	4,400	-
[5644]	26/01/05	5,060	5,230	5,010	5,220	+150	+2.96	13,300	-
[5644]	25/12/30	5,060	5,110	5,040	5,070	+40	+0.80	4,400	-
[5644]	25/12/29	4,990	5,140	4,990	5,030	+40	+0.80	7,600	-
[5644]	25/12/26	5,020	5,030	4,990	4,990	-40	-0.80	3,700	-
[5644]	25/12/25	5,050	5,050	4,990	5,030	+20	+0.40	3,100	-
[5644]	25/12/24	5,020	5,030	4,995	5,010	0	0.00	2,800	-
[5644]	25/12/23	5,000	5,040	5,000	5,010	-10	-0.20	1,800	-
[5644]	25/12/22	5,030	5,040	4,995	5,020	0	0.00	3,400	-
[5644]	25/12/19	5,050	5,050	5,020	5,020	+25	+0.50	1,000	-
[5644]	25/12/18	5,040	5,050	4,995	4,995	-45	-0.89	2,000	-
[5644]	25/12/17	5,000	5,060	5,000	5,040	+40	+0.80	2,600	-
[5644]	25/12/16	5,040	5,040	4,985	5,000	-40	-0.79	9,400	-
[5644]	25/12/15	5,040	5,040	5,020	5,040	0	0.00	700	-
[5644]	25/12/12	5,050	5,100	5,000	5,040	+65	+1.31	5,000	-
[5644]	25/12/11	4,980	5,020	4,945	4,975	0	0.00	10,000	-
[5644]	25/12/10	4,960	5,040	4,960	4,975	-45	-0.90	3,600	-
[5644]	25/12/09	4,945	5,020	4,910	5,020	+75	+1.52	9,600	-
[5644]	25/12/08	4,960	4,960	4,900	4,945	-40	-0.80	3,500	-
[5644]	25/12/05	5,100	5,100	4,945	4,985	-165	-3.20	9,200	-
[5644]	25/12/04	5,100	5,170	4,995	5,150	+110	+2.18	4,400	-
[5644]	25/12/03	5,080	5,100	5,000	5,040	-20	-0.40	3,300	-
[5644]	25/12/02	5,190	5,190	5,040	5,060	-100	-1.94	5,900	-
[5644]	25/12/01	5,120	5,250	5,120	5,160	+80	+1.57	11,300	-
[5644]	25/11/28	4,995	5,080	4,995	5,080	+80	+1.60	2,700	-
[5644]	25/11/27	4,950	5,030	4,950	5,000	+15	+0.30	600	-
[5644]	25/11/26	5,060	5,070	4,985	4,985	-35	-0.70	4,600	-
[5644]	25/11/25	5,020	5,120	4,955	5,020	+20	+0.40	14,000	-
[5644]	25/11/21	4,855	5,000	4,780	5,000	+75	+1.52	11,700	-
[5644]	25/11/20	4,480	5,100	4,480	4,925	+445	+9.93	28,900	-
[5644]	25/11/19	4,445	4,515	4,325	4,480	+5	+0.11	8,500	-
[5644]	25/11/18	4,445	4,520	4,310	4,475	+25	+0.56	15,000	-
[5644]	25/11/17	4,340	4,505	4,250	4,450	+40	+0.91	12,100	-
[5644]	25/11/14	4,405	4,475	4,395	4,410	-55	-1.23	6,200	-
[5644]	25/11/13	4,480	4,535	4,465	4,465	-80	-1.76	6,300	-
[5644]	25/11/12	4,470	4,560	4,335	4,545	+5	+0.11	15,600	-
[5644]	25/11/11	4,105	4,550	4,100	4,540	+365	+8.74	30,200	-
[5644]	25/11/10	4,200	4,200	4,035	4,175	-10	-0.24	4,700	-
[5644]	25/11/07	4,190	4,190	4,125	4,185	-25	-0.59	2,000	-
[5644]	25/11/06	4,230	4,230	4,100	4,210	+50	+1.20	4,200	-
[5644]	25/11/05	4,030	4,170	4,010	4,160	+60	+1.46	5,900	-
[5644]	25/11/04	4,100	4,170	4,085	4,100	0	0.00	8,800	-
[5644]	25/10/31	4,130	4,135	4,040	4,100	-15	-0.36	4,200	-
[5644]	25/10/30	4,045	4,115	4,005	4,115	+40	+0.98	4,500	-
[5644]	25/10/29	4,070	4,120	4,035	4,075	+5	+0.12	3,300	-
[5644]	25/10/28	4,275	4,275	3,960	4,070	-145	-3.44	10,200	-
[5644]	25/10/27	4,100	4,300	4,100	4,215	+165	+4.07	10,300	-
[5644]	25/10/24	4,050	4,055	4,015	4,050	+25	+0.62	1,800	-
[5644]	25/10/23	4,020	4,030	3,930	4,025	+5	+0.12	2,400	-
[5644]	25/10/22	3,975	4,045	3,975	4,020	-25	-0.62	2,200	-
[5644]	25/10/21	4,000	4,110	4,000	4,045	+5	+0.12	5,200	-
[5644]	25/10/20	4,025	4,045	3,850	4,040	+25	+0.62	6,100	-
[5644]	25/10/17	3,950	4,015	3,930	4,015	+55	+1.39	20,700	-
[5644]	25/10/16	3,940	3,960	3,915	3,960	-5	-0.13	2,200	-
[5644]	25/10/15	3,930	3,995	3,915	3,965	+175	+4.62	7,600	-
[5644]	25/10/14	3,770	3,860	3,685	3,790	-50	-1.30	6,800	-
[5644]	25/10/10	3,875	3,875	3,740	3,840	-80	-2.04	6,400	-
[5644]	25/10/09	3,915	3,965	3,855	3,920	+5	+0.13	2,800	-
[5644]	25/10/08	3,875	3,930	3,775	3,915	+15	+0.38	3,400	-
[5644]	25/10/07	3,955	3,955	3,885	3,900	0	0.00	2,100	-
[5644]	25/10/06	3,930	3,930	3,855	3,900	+15	+0.39	2,800	-
[5644]	25/10/03	3,710	3,905	3,700	3,885	+175	+4.72	7,400	-
[5644]	25/10/02	3,740	3,770	3,700	3,710	-30	-0.80	5,200	-
[5644]	25/10/01	3,805	3,805	3,725	3,740	-65	-1.71	4,600	-
[5644]	25/09/30	3,905	3,905	3,725	3,805	-95	-2.44	11,200	-
[5644]	25/09/29	3,965	3,970	3,900	3,900	-70	-1.76	2,800	-
[5644]	25/09/26	3,980	4,000	3,960	3,970	-35	-0.87	4,500	-
[5644]	25/09/25	3,970	4,030	3,910	4,005	+5	+0.13	7,900	-
[5644]	25/09/24	3,975	4,000	3,955	4,000	+25	+0.63	5,600	-
[5644]	25/09/22	3,895	3,975	3,890	3,975	+80	+2.05	7,700	-
[5644]	25/09/19	3,900	3,950	3,880	3,895	+20	+0.52	8,500	-
[5644]	25/09/18	3,840	3,875	3,830	3,875	+15	+0.39	3,800	-
[5644]	25/09/17	3,865	3,865	3,805	3,860	-5	-0.13	4,300	-
[5644]	25/09/16	3,860	3,870	3,830	3,865	+5	+0.13	3,600	-
[5644]	25/09/12	3,885	3,890	3,855	3,860	-25	-0.64	900	-
[5644]	25/09/11	3,865	3,900	3,825	3,885	+20	+0.52	5,600	-
[5644]	25/09/10	3,810	3,865	3,810	3,865	+30	+0.78	2,100	-
[5644]	25/09/09	3,855	3,880	3,835	3,835	-20	-0.52	2,700	-
[5644]	25/09/08	3,865	3,880	3,850	3,855	+5	+0.13	6,800	-
[5644]	25/09/05	3,815	3,850	3,815	3,850	+50	+1.32	6,800	-