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
[4377]	26/10/29	2,501	2,501	2,401	2,475	-1.0	-0.04	54,900	45,611,565,056
[4377]	26/10/28	2,480	2,508	2,461	2,476	-2.0	-0.08	46,700	45,629,997,056
[4377]	26/10/27	2,450	2,502	2,434	2,478	-6.0	-0.24	39,300	45,666,852,864
[4377]	26/10/26	2,564	2,564	2,448	2,484	-67.0	-2.63	55,700	45,777,428,480
[4377]	26/10/23	2,600	2,636	2,525	2,551	-117.0	-4.39	67,300	47,012,163,584
[4377]	26/10/22	2,619	2,740	2,619	2,668	+36.0	+1.37	50,100	49,168,347,136
[4377]	26/10/21	2,620	2,656	2,609	2,632	+32.0	+1.23	35,700	48,504,905,728
[4377]	26/10/20	2,648	2,648	2,580	2,600	-68.0	-2.55	60,500	47,915,180,032
[4377]	26/10/19	2,667	2,699	2,648	2,668	+1.0	+0.04	59,500	49,168,347,136
[4377]	26/10/16	2,556	2,720	2,556	2,667	+113.0	+4.42	67,600	49,149,919,232
[4377]	26/10/15	2,554	2,616	2,539	2,554	-9.0	-0.35	45,600	47,067,451,392
[4377]	26/10/14	2,591	2,615	2,541	2,563	-33.0	-1.27	55,400	47,233,310,720
[4377]	26/10/13	2,594	2,620	2,574	2,596	+35.0	+1.37	43,200	47,841,464,320
[4377]	26/10/09	2,450	2,569	2,447	2,561	+115.0	+4.70	36,600	47,196,454,912
[4377]	26/10/08	2,424	2,458	2,399	2,446	-26.0	-1.05	31,200	45,077,127,168
[4377]	26/10/07	2,508	2,537	2,461	2,472	-3.0	-0.12	55,100	45,556,281,344
[4377]	26/10/06	2,435	2,517	2,435	2,475	+89.0	+3.73	60,100	45,611,565,056
[4377]	26/10/05	2,443	2,446	2,372	2,386	-7.0	-0.29	49,300	43,971,395,584
[4377]	26/10/02	2,409	2,436	2,380	2,393	-48.0	-1.97	45,200	44,100,395,008
[4377]	26/10/01	2,381	2,481	2,381	2,441	+66.0	+2.78	94,900	44,984,983,552
[4377]	26/09/30	2,340	2,375	2,299	2,375	+58.0	+2.50	48,200	43,768,676,352
[4377]	26/09/29	2,325	2,344	2,307	2,317	-18.0	-0.77	50,100	42,699,796,480
[4377]	26/09/28	2,389	2,403	2,330	2,335	-25.0	-1.06	38,400	43,031,519,232
[4377]	26/09/25	2,399	2,401	2,351	2,360	-2.0	-0.08	44,300	43,492,241,408
[4377]	26/09/24	2,422	2,457	2,362	2,362	-14.0	-0.59	98,500	43,529,101,312
[4377]	26/09/18	2,345	2,411	2,335	2,376	+27.0	+1.15	72,600	43,787,104,256
[4377]	26/09/17	2,293	2,349	2,293	2,349	+57.0	+2.49	27,400	43,289,522,176
[4377]	26/09/16	2,348	2,348	2,292	2,292	-17.0	-0.74	33,200	42,239,074,304
[4377]	26/09/15	2,296	2,337	2,282	2,309	-10.0	-0.43	63,800	42,552,365,056
[4377]	26/09/14	2,223	2,319	2,223	2,319	+88.0	+3.94	39,700	42,736,656,384
[4377]	26/09/11	2,245	2,264	2,222	2,231	-64.0	-2.79	45,200	41,114,910,720
[4377]	26/09/10	2,246	2,307	2,235	2,295	+47.0	+2.09	87,900	42,294,362,112
[4377]	26/09/09	2,262	2,267	2,228	2,248	-31.0	-1.36	63,200	41,428,201,472
[4377]	26/09/08	2,341	2,341	2,279	2,279	-62.0	-2.65	62,000	41,999,499,264
[4377]	26/09/07	2,450	2,450	2,341	2,341	-128.0	-5.18	79,700	43,142,090,752
[4377]	26/09/04	2,448	2,469	2,415	2,469	+71.0	+2.96	47,100	45,500,993,536
[4377]	26/09/03	2,410	2,448	2,385	2,398	-40.0	-1.64	77,800	44,192,538,624
[4377]	26/09/02	2,470	2,475	2,418	2,438	-57.0	-2.28	76,000	44,929,695,744
[4377]	26/09/01	2,579	2,600	2,488	2,495	-122.0	-4.66	74,200	45,980,143,616
[4377]	26/08/31	2,622	2,638	2,564	2,617	-32.0	-1.21	65,400	48,228,474,880
[4377]	26/08/28	2,575	2,666	2,549	2,649	+98.0	+3.84	164,000	48,818,196,480
[4377]	26/08/27	2,583	2,584	2,470	2,551	+58.0	+2.33	124,800	47,012,163,584
[4377]	26/08/26	2,525	2,539	2,493	2,493	+18.0	+0.73	80,500	45,943,287,808
[4377]	26/08/25	2,454	2,495	2,448	2,475	+71.0	+2.95	76,900	45,611,565,056
[4377]	26/08/24	2,449	2,468	2,397	2,404	-39.0	-1.60	49,000	44,303,114,240
[4377]	26/08/21	2,448	2,478	2,407	2,443	-55.0	-2.20	63,800	44,859,654,144
[4377]	26/08/20	2,400	2,498	2,383	2,498	+115.0	+4.83	73,000	45,869,596,672
[4377]	26/08/19	2,455	2,473	2,361	2,383	-57.0	-2.34	74,200	43,757,903,872
[4377]	26/08/18	2,501	2,513	2,420	2,440	-88.0	-3.48	145,300	44,804,567,040
[4377]	26/08/17	2,550	2,593	2,455	2,528	-29.0	-1.13	215,900	46,420,471,808
[4377]	26/08/14	2,416	2,597	2,400	2,557	+391.0	+18.05	523,300	46,952,984,576
[4377]	26/08/13	2,183	2,217	2,123	2,166	-35.0	-1.59	206,400	39,773,237,248
[4377]	26/08/12	2,130	2,214	2,130	2,201	+100.0	+4.76	92,200	40,415,924,224
[4377]	26/08/10	2,099	2,119	2,070	2,101	+20.0	+0.96	43,200	38,579,671,040
[4377]	26/08/07	2,075	2,095	2,050	2,081	-4.0	-0.19	54,600	38,212,419,584
[4377]	26/08/06	2,072	2,085	2,015	2,085	+35.0	+1.71	83,200	38,285,869,056
[4377]	26/08/05	2,039	2,065	2,024	2,050	+6.0	+0.29	52,300	37,643,182,080
[4377]	26/08/04	2,072	2,088	2,023	2,044	+20.0	+0.99	47,300	37,533,007,872
[4377]	26/08/03	2,130	2,140	1,990	2,024	-96.0	-4.53	136,300	37,165,756,416
[4377]	26/07/31	2,104	2,151	2,083	2,120	-5.0	-0.24	41,600	38,928,560,128
[4377]	26/07/30	2,113	2,163	2,094	2,125	+6.0	+0.28	56,800	39,020,371,968
[4377]	26/07/29	2,095	2,143	2,069	2,119	+71.0	+3.47	109,300	38,910,197,760
[4377]	26/07/28	2,087	2,087	2,045	2,048	-12.0	-0.58	57,700	37,606,457,344
[4377]	26/07/27	2,013	2,078	1,992	2,060	+85.0	+4.30	51,200	37,826,805,760
[4377]	26/07/24	1,929	1,975	1,913	1,975	-18.0	-0.90	68,400	36,265,992,192
[4377]	26/07/23	1,975	1,997	1,969	1,993	-27.0	-1.34	58,300	36,596,518,912
[4377]	26/07/22	2,073	2,073	1,995	2,020	-32.0	-1.56	70,300	37,092,306,944
[4377]	26/07/21	2,064	2,090	2,027	2,052	-8.0	-0.39	51,200	37,679,906,816
[4377]	26/07/17	2,108	2,132	2,022	2,060	-48	-2.28	63,000	-
[4377]	26/07/16	2,145	2,179	2,108	2,108	-34	-1.59	37,000	-
[4377]	26/07/15	2,131	2,150	2,101	2,142	-8	-0.37	23,700	-
[4377]	26/07/14	2,157	2,184	2,139	2,150	+37	+1.75	46,200	-
[4377]	26/07/13	2,156	2,166	2,098	2,113	-37	-1.72	32,400	-
[4377]	26/07/10	2,101	2,173	2,091	2,150	-1	-0.05	38,900	-
[4377]	26/07/09	2,141	2,170	2,114	2,151	-23	-1.06	42,400	-
[4377]	26/07/08	2,187	2,214	2,140	2,174	-7	-0.32	49,700	-
[4377]	26/07/07	2,143	2,192	2,143	2,181	+51	+2.39	64,500	-
[4377]	26/07/06	2,129	2,168	2,120	2,130	-5	-0.23	56,800	-
[4377]	26/07/03	2,089	2,145	2,082	2,135	+57	+2.74	122,200	-
[4377]	26/07/02	1,951	2,097	1,951	2,078	+104	+5.27	93,100	-
[4377]	26/07/01	1,916	1,974	1,896	1,974	+21	+1.08	48,900	-
[4377]	26/06/30	1,914	1,953	1,890	1,953	+55	+2.90	62,700	-
[4377]	26/06/29	1,870	1,921	1,853	1,898	+108	+6.03	90,900	-
[4377]	26/06/26	1,799	1,819	1,776	1,790	-11	-0.61	68,600	-
[4377]	26/06/25	1,830	1,837	1,784	1,801	-45	-2.44	50,400	-
[4377]	26/06/24	1,836	1,878	1,825	1,846	+10	+0.54	50,500	-
[4377]	26/06/23	1,845	1,853	1,805	1,836	-1	-0.05	72,800	-
[4377]	26/06/22	1,826	1,884	1,805	1,837	-29	-1.55	72,500	-
[4377]	26/06/19	1,842	1,871	1,806	1,866	+52	+2.87	98,800	-
[4377]	26/06/18	1,848	1,848	1,800	1,814	-7	-0.38	72,900	-
[4377]	26/06/17	1,773	1,828	1,760	1,821	+48	+2.71	85,000	-
[4377]	26/06/16	1,743	1,778	1,699	1,773	+27	+1.55	143,300	-
[4377]	26/06/15	1,761	1,790	1,742	1,746	-40	-2.24	98,600	-
[4377]	26/06/12	1,800	1,849	1,728	1,786	-38	-2.08	152,000	-
[4377]	26/06/11	1,829	1,844	1,785	1,824	-8	-0.44	94,400	-
[4377]	26/06/10	1,886	1,891	1,805	1,832	-51	-2.71	86,500	-
[4377]	26/06/09	1,895	1,930	1,873	1,883	-9	-0.48	93,000	-
[4377]	26/06/08	1,903	1,962	1,883	1,892	-51	-2.62	81,400	-
[4377]	26/06/05	1,908	1,952	1,906	1,943	+75	+4.01	93,600	-
[4377]	26/06/04	1,905	1,913	1,863	1,868	-55	-2.86	67,600	-
[4377]	26/06/03	1,948	1,956	1,871	1,923	-65	-3.27	125,800	-
[4377]	26/06/02	1,911	2,004	1,895	1,988	+84	+4.41	114,800	-
[4377]	26/06/01	1,959	1,966	1,896	1,904	-31	-1.60	92,300	-
[4377]	26/05/29	1,872	1,976	1,872	1,935	+61	+3.26	80,500	-
[4377]	26/05/28	1,890	1,913	1,830	1,874	-16	-0.85	58,300	-
[4377]	26/05/27	1,904	1,915	1,859	1,890	-14	-0.74	57,900	-
[4377]	26/05/26	1,987	2,005	1,904	1,904	-43	-2.21	70,500	-
[4377]	26/05/25	1,950	1,956	1,905	1,947	+37	+1.94	74,700	-
[4377]	26/05/22	1,899	1,943	1,890	1,910	+11.0	+0.58	73,000	-
[4377]	26/05/21	1,965	1,970	1,898	1,899	-66.0	-3.36	54,300	-
[4377]	26/05/20	2,076	2,076	1,932	1,965	-85.0	-4.15	130,500	-
[4377]	26/05/19	1,997	2,081	1,988	2,050	+112.0	+5.78	178,200	-
[4377]	26/05/18	1,910	1,952	1,851	1,938	+68.0	+3.64	165,000	-
[4377]	26/05/15	1,888	1,921	1,852	1,870	+174.0	+10.26	292,000	-
[4377]	26/05/14	1,717	1,717	1,667	1,696	-36.0	-2.08	163,900	-
[4377]	26/05/13	1,770	1,770	1,722	1,732	-54.0	-3.02	117,400	-
[4377]	26/05/12	1,828	1,847	1,783	1,786	-71.0	-3.82	101,200	-
[4377]	26/05/11	1,847	1,861	1,822	1,857	+33.0	+1.81	73,700	-
[4377]	26/05/08	1,815	1,849	1,791	1,824	+9.0	+0.50	75,800	-
[4377]	26/05/07	1,800	1,835	1,788	1,815	+11.0	+0.61	81,200	-
[4377]	26/05/01	1,796	1,827	1,781	1,804	-24.0	-1.31	56,300	-
[4377]	26/04/30	1,830	1,835	1,800	1,828	-13.0	-0.71	75,100	-
[4377]	26/04/28	1,835	1,841	1,795	1,841	-1.0	-0.05	71,100	-
[4377]	26/04/27	1,880	1,882	1,827	1,842	-40	-2.13	72,800	-
[4377]	26/04/24	1,915	1,919	1,870	1,882	-73	-3.73	88,000	-
[4377]	26/04/23	2,004	2,006	1,921	1,955	-62	-3.07	61,000	-
[4377]	26/04/22	2,044	2,044	2,006	2,017	-22	-1.08	54,300	-
[4377]	26/04/21	2,032	2,053	2,001	2,039	+25	+1.24	59,300	-
[4377]	26/04/20	2,089	2,104	2,011	2,014	-21	-1.03	56,500	-
[4377]	26/04/17	2,013	2,060	2,001	2,035	+47	+2.36	107,100	-
[4377]	26/04/16	1,961	2,018	1,961	1,988	+41	+2.11	79,900	-
[4377]	26/04/15	1,924	1,965	1,921	1,947	+47	+2.47	64,700	-
[4377]	26/04/14	1,914	1,914	1,886	1,900	+26	+1.39	63,400	-
[4377]	26/04/13	1,897	1,906	1,865	1,874	-63	-3.25	96,800	-
[4377]	26/04/10	1,997	2,000	1,908	1,937	-52	-2.61	123,700	-
[4377]	26/04/09	2,025	2,060	1,975	1,989	-49	-2.40	97,700	-
[4377]	26/04/08	2,070	2,074	2,018	2,038	-12	-0.59	96,400	-
[4377]	26/04/07	1,981	2,056	1,978	2,050	+69	+3.48	67,400	-
[4377]	26/04/06	1,931	1,985	1,930	1,981	+67	+3.50	69,600	-
[4377]	26/04/03	1,900	1,921	1,882	1,914	+49	+2.63	74,700	-
[4377]	26/04/02	1,901	1,918	1,842	1,865	-36	-1.89	116,300	-
[4377]	26/04/01	1,848	1,916	1,837	1,901	+93	+5.14	95,700	-
[4377]	26/03/31	1,799	1,828	1,799	1,808	+14	+0.78	63,600	-
[4377]	26/03/30	1,820	1,830	1,754	1,794	-96	-5.08	144,700	-
[4377]	26/03/27	1,874	1,890	1,857	1,890	+93	+5.18	82,800	-
[4377]	26/03/26	1,863	1,876	1,783	1,797	-74	-3.96	81,500	-
[4377]	26/03/25	1,878	1,894	1,852	1,871	+15	+0.81	69,100	-
[4377]	26/03/24	1,840	1,857	1,804	1,856	+56	+3.11	40,200	-
[4377]	26/03/23	1,780	1,813	1,775	1,800	-32	-1.75	106,800	-
[4377]	26/03/19	1,887	1,910	1,827	1,832	-79	-4.13	68,400	-
[4377]	26/03/18	1,890	1,911	1,878	1,911	+61	+3.30	43,800	-
[4377]	26/03/17	1,875	1,884	1,847	1,850	-22	-1.18	65,700	-
[4377]	26/03/16	1,917	1,921	1,867	1,872	-64	-3.31	121,900	-
[4377]	26/03/13	1,919	1,974	1,916	1,936	-23	-1.17	56,500	-
[4377]	26/03/12	1,959	1,982	1,940	1,959	-46	-2.29	85,000	-
[4377]	26/03/11	2,024	2,042	2,002	2,005	-63	-3.05	132,900	-
[4377]	26/03/10	2,050	2,093	2,009	2,068	+66	+3.30	124,700	-
[4377]	26/03/09	1,985	2,029	1,960	2,002	-78	-3.75	187,500	-
[4377]	26/03/06	1,978	2,100	1,978	2,080	+104	+5.26	140,700	-
[4377]	26/03/05	1,955	1,999	1,951	1,976	+56	+2.92	106,100	-
[4377]	26/03/04	1,893	1,975	1,873	1,920	+18	+0.95	200,900	-
[4377]	26/03/03	1,963	1,998	1,901	1,902	-73	-3.70	145,200	-
[4377]	26/03/02	1,981	2,020	1,951	1,975	+18	+0.92	193,200	-
[4377]	26/02/27	1,965	1,999	1,930	1,957	+100	+5.39	243,500	-
[4377]	26/02/26	1,810	1,870	1,762	1,857	+58	+3.22	183,200	-
[4377]	26/02/25	1,752	1,831	1,752	1,799	+26	+1.47	233,600	-
[4377]	26/02/24	1,833	1,833	1,743	1,773	-164	-8.47	337,700	-
[4377]	26/02/20	1,936	2,007	1,921	1,937	+4	+0.21	127,400	-
[4377]	26/02/19	2,023	2,023	1,915	1,933	-73	-3.64	249,800	-
[4377]	26/02/18	2,017	2,034	1,970	2,006	-50	-2.43	245,900	-
[4377]	26/02/17	2,105	2,105	2,016	2,056	-74	-3.47	244,200	-
[4377]	26/02/16	2,208	2,249	2,107	2,130	-28	-1.30	302,700	-
[4377]	26/02/13	2,591	2,591	2,122	2,158	-283	-11.59	652,800	-
[4377]	26/02/12	2,504	2,520	2,428	2,441	+9	+0.37	234,700	-
[4377]	26/02/10	2,421	2,465	2,421	2,432	+11	+0.45	59,400	-
[4377]	26/02/09	2,467	2,467	2,353	2,421	-8	-0.33	72,500	-
[4377]	26/02/06	2,491	2,508	2,419	2,429	-64	-2.57	59,500	-
[4377]	26/02/05	2,419	2,511	2,412	2,493	+66	+2.72	38,800	-
[4377]	26/02/04	2,451	2,454	2,381	2,427	-58	-2.33	77,200	-
[4377]	26/02/03	2,515	2,515	2,466	2,485	+6	+0.24	22,100	-
[4377]	26/02/02	2,400	2,520	2,400	2,479	+81	+3.38	65,600	-
[4377]	26/01/30	2,411	2,444	2,384	2,398	-15	-0.62	45,700	-
[4377]	26/01/29	2,433	2,447	2,374	2,413	-47	-1.91	52,800	-
[4377]	26/01/28	2,506	2,506	2,435	2,460	-59	-2.34	47,900	-
[4377]	26/01/27	2,549	2,549	2,501	2,519	-30	-1.18	45,800	-
[4377]	26/01/26	2,599	2,629	2,549	2,549	-55	-2.11	47,800	-
[4377]	26/01/23	2,561	2,639	2,522	2,604	+42	+1.64	56,100	-
[4377]	26/01/22	2,510	2,569	2,490	2,562	+50	+1.99	40,200	-
[4377]	26/01/21	2,514	2,535	2,490	2,512	-38	-1.49	49,900	-
[4377]	26/01/20	2,563	2,593	2,541	2,550	-25	-0.97	26,000	-
[4377]	26/01/19	2,588	2,610	2,571	2,575	-13	-0.50	28,300	-
[4377]	26/01/16	2,537	2,588	2,537	2,588	+3	+0.12	42,200	-
[4377]	26/01/15	2,535	2,606	2,535	2,585	+5	+0.19	30,900	-
[4377]	26/01/14	2,568	2,589	2,548	2,580	+3	+0.12	27,800	-
[4377]	26/01/13	2,700	2,700	2,559	2,577	-73	-2.75	55,600	-
[4377]	26/01/09	2,598	2,650	2,593	2,650	+52	+2.00	61,300	-
[4377]	26/01/08	2,504	2,599	2,504	2,598	+72	+2.85	27,500	-
[4377]	26/01/07	2,552	2,580	2,518	2,526	-49	-1.90	48,200	-
[4377]	26/01/06	2,488	2,602	2,488	2,575	+99	+4.00	53,900	-
[4377]	26/01/05	2,506	2,539	2,462	2,476	-30	-1.20	66,100	-
[4377]	25/12/30	2,557	2,565	2,480	2,506	-54	-2.11	64,300	-
[4377]	25/12/29	2,648	2,660	2,544	2,560	-59	-2.25	74,000	-
[4377]	25/12/26	2,614	2,624	2,593	2,619	+5	+0.19	28,900	-
[4377]	25/12/25	2,559	2,632	2,551	2,614	+65	+2.55	30,300	-
[4377]	25/12/24	2,573	2,602	2,549	2,549	-26	-1.01	22,000	-
[4377]	25/12/23	2,560	2,590	2,560	2,575	+45	+1.78	29,500	-
[4377]	25/12/22	2,629	2,629	2,522	2,530	-99	-3.77	66,100	-
[4377]	25/12/19	2,590	2,640	2,585	2,629	+39	+1.51	28,400	-
[4377]	25/12/18	2,546	2,596	2,541	2,590	+33	+1.29	15,400	-
[4377]	25/12/17	2,600	2,616	2,529	2,557	-74	-2.81	65,500	-
[4377]	25/12/16	2,611	2,664	2,585	2,631	+20	+0.77	46,500	-
[4377]	25/12/15	2,580	2,630	2,571	2,611	+31	+1.20	37,300	-
[4377]	25/12/12	2,544	2,603	2,544	2,580	+40	+1.57	38,900	-
[4377]	25/12/11	2,609	2,630	2,514	2,540	-83	-3.16	66,700	-
[4377]	25/12/10	2,640	2,645	2,609	2,623	-14	-0.53	29,400	-
[4377]	25/12/09	2,653	2,675	2,599	2,637	-32	-1.20	42,600	-
[4377]	25/12/08	2,700	2,753	2,660	2,669	-33	-1.22	24,700	-
[4377]	25/12/05	2,700	2,733	2,657	2,702	-37	-1.35	49,200	-
[4377]	25/12/04	2,726	2,777	2,696	2,739	+34	+1.26	56,900	-
[4377]	25/12/03	2,659	2,714	2,655	2,705	+46	+1.73	28,900	-
[4377]	25/12/02	2,656	2,684	2,630	2,659	-21	-0.78	64,400	-
[4377]	25/12/01	2,794	2,794	2,662	2,680	-114	-4.08	65,500	-
[4377]	25/11/28	2,833	2,837	2,779	2,794	-41	-1.45	65,800	-
[4377]	25/11/27	2,756	2,843	2,740	2,835	+102	+3.73	102,600	-
[4377]	25/11/26	2,657	2,747	2,646	2,733	+114	+4.35	103,000	-
[4377]	25/11/25	2,684	2,691	2,573	2,619	-47	-1.76	49,000	-
[4377]	25/11/21	2,550	2,689	2,518	2,666	+73	+2.82	75,400	-
[4377]	25/11/20	2,663	2,677	2,586	2,593	-20	-0.77	44,900	-
[4377]	25/11/19	2,562	2,660	2,545	2,613	+8	+0.31	92,900	-
[4377]	25/11/18	2,683	2,705	2,548	2,605	-66	-2.47	127,300	-
[4377]	25/11/17	2,653	2,721	2,615	2,671	+86	+3.33	277,300	-
[4377]	25/11/14	2,620	2,640	2,562	2,585	-35	-1.34	123,600	-
[4377]	25/11/13	2,708	2,710	2,600	2,620	-70	-2.60	63,100	-
[4377]	25/11/12	2,622	2,726	2,613	2,690	+80	+3.07	114,800	-
[4377]	25/11/11	2,630	2,633	2,582	2,610	+30	+1.16	50,500	-
[4377]	25/11/10	2,551	2,585	2,551	2,580	+30	+1.18	22,200	-
[4377]	25/11/07	2,490	2,564	2,489	2,550	+20	+0.79	45,500	-
[4377]	25/11/06	2,567	2,587	2,506	2,530	-25	-0.98	48,500	-
[4377]	25/11/05	2,535	2,555	2,444	2,555	+31	+1.23	59,900	-
[4377]	25/11/04	2,563	2,565	2,515	2,524	-26	-1.02	68,300	-
[4377]	25/10/31	2,511	2,566	2,506	2,550	+49	+1.96	35,400	-
[4377]	25/10/30	2,484	2,527	2,476	2,501	+41	+1.67	46,500	-
[4377]	25/10/29	2,511	2,522	2,436	2,460	-51	-2.03	68,800	-
[4377]	25/10/28	2,583	2,605	2,494	2,511	-69	-2.67	72,500	-
[4377]	25/10/27	2,632	2,644	2,572	2,580	-25	-0.96	42,600	-
[4377]	25/10/24	2,663	2,663	2,599	2,605	-20	-0.76	55,500	-
[4377]	25/10/23	2,592	2,668	2,568	2,625	+77	+3.02	71,700	-
[4377]	25/10/22	2,504	2,548	2,481	2,548	+63	+2.54	36,900	-
[4377]	25/10/21	2,497	2,510	2,455	2,485	-50	-1.97	74,900	-
[4377]	25/10/20	2,479	2,535	2,438	2,535	+99	+4.06	45,400	-
[4377]	25/10/17	2,440	2,451	2,420	2,436	-45	-1.81	58,700	-
[4377]	25/10/16	2,517	2,520	2,450	2,481	-15	-0.60	60,800	-
[4377]	25/10/15	2,461	2,522	2,452	2,496	+85	+3.53	48,300	-
[4377]	25/10/14	2,430	2,484	2,393	2,411	-69	-2.78	62,900	-
[4377]	25/10/10	2,490	2,507	2,463	2,480	-20	-0.80	34,300	-
[4377]	25/10/09	2,570	2,603	2,485	2,500	-73	-2.84	60,800	-
[4377]	25/10/08	2,580	2,592	2,561	2,573	-7	-0.27	32,500	-
[4377]	25/10/07	2,600	2,621	2,567	2,580	-16	-0.62	60,300	-
[4377]	25/10/06	2,546	2,597	2,500	2,596	+100	+4.01	63,600	-
[4377]	25/10/03	2,434	2,538	2,434	2,496	+71	+2.93	45,500	-
[4377]	25/10/02	2,455	2,478	2,413	2,425	-47	-1.90	90,500	-
[4377]	25/10/01	2,563	2,563	2,451	2,472	-141	-5.40	107,600	-
[4377]	25/09/30	2,570	2,630	2,529	2,613	+33	+1.28	71,400	-
[4377]	25/09/29	2,580	2,600	2,556	2,580	+1	+0.04	45,400	-
[4377]	25/09/26	2,550	2,615	2,543	2,579	+36	+1.42	36,600	-
[4377]	25/09/25	2,533	2,555	2,509	2,543	+4	+0.16	53,200	-
[4377]	25/09/24	2,594	2,621	2,539	2,539	-101	-3.83	55,700	-
[4377]	25/09/22	2,625	2,665	2,625	2,640	+40	+1.54	41,000	-
[4377]	25/09/19	2,653	2,663	2,573	2,600	-56	-2.11	91,300	-
[4377]	25/09/18	2,684	2,717	2,650	2,656	-10	-0.38	41,500	-
[4377]	25/09/17	2,681	2,700	2,630	2,666	-15	-0.56	36,100	-
[4377]	25/09/16	2,670	2,721	2,646	2,681	+9	+0.34	46,400	-
[4377]	25/09/12	2,765	2,765	2,650	2,672	-95	-3.43	93,800	-
[4377]	25/09/11	2,800	2,844	2,744	2,767	-30	-1.07	77,400	-
[4377]	25/09/10	2,820	2,875	2,783	2,797	+7	+0.25	78,400	-
[4377]	25/09/09	2,752	2,802	2,739	2,790	+67	+2.46	66,100	-
[4377]	25/09/08	2,729	2,752	2,704	2,723	+42	+1.57	48,600	-
[4377]	25/09/05	2,689	2,730	2,681	2,681	-20	-0.74	35,600	-