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
[4404]	26/10/29	2,172	2,172	2,159	2,164	+1.0	+0.05	11,400	21,868,109,824
[4404]	26/10/28	2,163	2,179	2,155	2,163	0	+0.00	10,800	21,858,004,992
[4404]	26/10/27	2,175	2,175	2,150	2,163	+2.0	+0.09	15,600	21,858,004,992
[4404]	26/10/26	2,161	2,180	2,154	2,161	+8.0	+0.37	13,600	21,837,793,280
[4404]	26/10/23	2,203	2,215	2,153	2,153	-52.0	-2.36	17,400	21,756,950,528
[4404]	26/10/22	2,207	2,219	2,205	2,205	-2.0	-0.09	7,300	22,282,430,464
[4404]	26/10/21	2,198	2,219	2,191	2,207	+16.0	+0.73	13,600	22,302,642,176
[4404]	26/10/20	2,233	2,246	2,191	2,191	-50.0	-2.23	15,200	22,140,954,624
[4404]	26/10/19	2,233	2,250	2,228	2,241	+11.0	+0.49	18,100	22,646,226,944
[4404]	26/10/16	2,230	2,249	2,230	2,230	0	+0.00	11,300	22,535,065,600
[4404]	26/10/15	2,220	2,247	2,192	2,230	+10.0	+0.45	30,500	22,535,065,600
[4404]	26/10/14	2,204	2,220	2,200	2,220	+16.0	+0.73	13,800	22,434,013,184
[4404]	26/10/13	2,182	2,205	2,182	2,204	+20.0	+0.92	16,100	22,272,325,632
[4404]	26/10/09	2,197	2,201	2,181	2,184	0	+0.00	9,200	22,070,216,704
[4404]	26/10/08	2,172	2,200	2,152	2,184	-1.0	-0.05	11,200	22,070,216,704
[4404]	26/10/07	2,195	2,206	2,185	2,185	-10.0	-0.46	9,600	22,178,506,752
[4404]	26/10/06	2,180	2,199	2,180	2,195	+15.0	+0.69	12,900	22,280,009,728
[4404]	26/10/05	2,154	2,180	2,153	2,180	+30.0	+1.40	11,400	22,127,755,264
[4404]	26/10/02	2,205	2,205	2,150	2,150	-57.0	-2.58	11,800	21,823,244,288
[4404]	26/10/01	2,200	2,210	2,187	2,207	-4.0	-0.18	11,300	22,401,814,528
[4404]	26/09/30	2,182	2,211	2,170	2,211	+21.0	+0.96	12,100	22,442,414,080
[4404]	26/09/29	2,213	2,213	2,188	2,190	-23.0	-1.04	17,300	22,229,258,240
[4404]	26/09/28	2,203	2,215	2,199	2,213	+10.0	+0.45	8,400	22,462,715,904
[4404]	26/09/25	2,228	2,230	2,196	2,203	-16.0	-0.72	16,000	22,361,212,928
[4404]	26/09/24	2,257	2,257	2,196	2,219	-38.0	-1.68	24,700	22,523,617,280
[4404]	26/09/18	2,244	2,260	2,236	2,257	+13.0	+0.58	17,600	22,909,331,456
[4404]	26/09/17	2,242	2,259	2,237	2,244	+2.0	+0.09	20,200	22,777,376,768
[4404]	26/09/16	2,219	2,249	2,219	2,242	+23.0	+1.04	17,100	22,757,074,944
[4404]	26/09/15	2,205	2,223	2,198	2,219	+15.0	+0.68	14,800	22,523,617,280
[4404]	26/09/14	2,208	2,230	2,198	2,204	-13.0	-0.59	13,600	22,371,362,816
[4404]	26/09/11	2,215	2,224	2,188	2,217	-11.0	-0.49	23,300	22,503,317,504
[4404]	26/09/10	2,220	2,231	2,208	2,228	+16.0	+0.72	13,300	22,614,970,368
[4404]	26/09/09	2,235	2,235	2,212	2,212	-21.0	-0.94	13,000	22,452,566,016
[4404]	26/09/08	2,249	2,252	2,226	2,233	-5.0	-0.22	14,400	22,665,721,856
[4404]	26/09/07	2,245	2,249	2,227	2,238	0	+0.00	17,100	22,716,473,344
[4404]	26/09/04	2,207	2,238	2,200	2,238	+14.0	+0.63	17,500	22,829,727,744
[4404]	26/09/03	2,171	2,230	2,171	2,224	+24.0	+1.09	26,300	22,686,914,560
[4404]	26/09/02	2,175	2,200	2,160	2,200	+38.0	+1.76	16,000	22,442,092,544
[4404]	26/09/01	2,188	2,207	2,162	2,162	-24.0	-1.10	19,600	22,054,455,296
[4404]	26/08/31	2,179	2,189	2,151	2,186	+16.0	+0.74	27,100	22,299,279,360
[4404]	26/08/28	2,136	2,170	2,129	2,170	+29.0	+1.35	21,100	22,136,064,000
[4404]	26/08/27	2,136	2,148	2,120	2,141	+4.0	+0.19	14,000	21,840,236,544
[4404]	26/08/26	2,144	2,162	2,135	2,137	-16.0	-0.74	13,500	21,799,432,192
[4404]	26/08/25	2,155	2,193	2,145	2,153	-2.0	-0.09	25,600	21,962,647,552
[4404]	26/08/24	2,128	2,165	2,116	2,155	+27.0	+1.27	20,200	21,983,049,728
[4404]	26/08/21	2,107	2,132	2,094	2,128	+41.0	+1.96	20,700	21,707,624,448
[4404]	26/08/20	2,112	2,137	2,062	2,087	-22.0	-1.04	32,300	21,289,383,936
[4404]	26/08/19	2,129	2,144	2,101	2,109	-21.0	-0.99	27,000	21,513,805,824
[4404]	26/08/18	2,071	2,137	2,056	2,130	+57.0	+2.75	28,000	21,728,026,624
[4404]	26/08/17	2,109	2,116	2,072	2,073	-27.0	-1.29	18,800	21,146,570,752
[4404]	26/08/14	2,050	2,100	2,049	2,100	+44.0	+2.14	26,500	21,421,998,080
[4404]	26/08/13	2,032	2,064	2,023	2,056	+11.0	+0.54	15,100	20,973,154,304
[4404]	26/08/12	1,999	2,046	1,994	2,045	+47.0	+2.35	40,000	20,860,944,384
[4404]	26/08/10	1,991	2,012	1,967	1,998	-11.0	-0.55	37,300	20,381,499,392
[4404]	26/08/07	1,960	2,014	1,954	2,009	-175.0	-8.01	102,300	20,493,711,360
[4404]	26/08/06	1,925	2,195	1,923	2,184	+261.0	+13.57	153,000	22,278,877,184
[4404]	26/08/05	1,914	1,923	1,891	1,923	+33.0	+1.75	13,900	19,616,428,032
[4404]	26/08/04	1,901	1,901	1,886	1,890	-6.0	-0.32	6,300	19,279,798,272
[4404]	26/08/03	1,915	1,915	1,885	1,896	-19.0	-0.99	19,800	19,341,002,752
[4404]	26/07/31	1,932	1,932	1,905	1,915	-18.0	-0.93	10,900	19,534,821,376
[4404]	26/07/30	1,926	1,933	1,912	1,933	+5.0	+0.26	6,300	19,718,438,912
[4404]	26/07/29	1,910	1,932	1,903	1,928	+26.0	+1.37	8,100	19,667,433,472
[4404]	26/07/28	1,915	1,921	1,902	1,902	-13.0	-0.68	9,400	19,402,209,280
[4404]	26/07/27	1,906	1,922	1,906	1,915	+17.0	+0.90	8,700	19,534,821,376
[4404]	26/07/24	1,915	1,915	1,898	1,898	-22.0	-1.15	12,200	19,361,404,928
[4404]	26/07/23	1,920	1,932	1,920	1,920	+3.0	+0.16	4,700	19,585,826,816
[4404]	26/07/22	1,936	1,936	1,910	1,917	-12.0	-0.62	12,300	19,555,223,552
[4404]	26/07/21	1,909	1,929	1,905	1,929	+25.0	+1.31	13,900	19,677,634,560
[4404]	26/07/17	1,910	1,930	1,892	1,904	-4	-0.21	16,800	-
[4404]	26/07/16	1,900	1,929	1,891	1,908	+8	+0.42	17,000	-
[4404]	26/07/15	1,900	1,900	1,885	1,900	+12	+0.64	12,400	-
[4404]	26/07/14	1,905	1,920	1,888	1,888	-5	-0.26	9,700	-
[4404]	26/07/13	1,899	1,919	1,881	1,893	+21	+1.12	15,100	-
[4404]	26/07/10	1,878	1,882	1,859	1,872	+7	+0.38	11,200	-
[4404]	26/07/09	1,864	1,877	1,858	1,865	+2	+0.11	8,600	-
[4404]	26/07/08	1,877	1,884	1,863	1,863	-14	-0.75	13,000	-
[4404]	26/07/07	1,879	1,883	1,863	1,877	+15	+0.81	13,000	-
[4404]	26/07/06	1,850	1,872	1,850	1,862	+17	+0.92	12,400	-
[4404]	26/07/03	1,825	1,845	1,825	1,845	+25	+1.37	8,700	-
[4404]	26/07/02	1,820	1,845	1,820	1,820	+14	+0.78	9,100	-
[4404]	26/07/01	1,828	1,839	1,806	1,806	-22	-1.20	14,700	-
[4404]	26/06/30	1,848	1,848	1,813	1,828	-11	-0.60	12,600	-
[4404]	26/06/29	1,830	1,900	1,821	1,839	+19	+1.04	26,400	-
[4404]	26/06/26	1,830	1,843	1,809	1,820	+3	+0.17	14,500	-
[4404]	26/06/25	1,820	1,827	1,806	1,817	0	0.00	13,100	-
[4404]	26/06/24	1,796	1,830	1,791	1,817	+23	+1.28	17,000	-
[4404]	26/06/23	1,790	1,798	1,777	1,794	+12	+0.67	36,500	-
[4404]	26/06/22	1,779	1,790	1,752	1,782	+3	+0.17	26,100	-
[4404]	26/06/19	1,780	1,795	1,776	1,779	-1	-0.06	14,100	-
[4404]	26/06/18	1,775	1,792	1,771	1,780	+5	+0.28	14,900	-
[4404]	26/06/17	1,767	1,809	1,767	1,775	+9	+0.51	23,400	-
[4404]	26/06/16	1,799	1,799	1,758	1,766	-27	-1.51	22,300	-
[4404]	26/06/15	1,805	1,835	1,793	1,793	-7	-0.39	23,900	-
[4404]	26/06/12	1,803	1,817	1,797	1,800	-3	-0.17	16,000	-
[4404]	26/06/11	1,824	1,825	1,777	1,803	-25	-1.37	32,400	-
[4404]	26/06/10	1,834	1,858	1,828	1,828	-14	-0.76	17,300	-
[4404]	26/06/09	1,840	1,875	1,833	1,842	+2	+0.11	9,500	-
[4404]	26/06/08	1,869	1,878	1,830	1,840	-41	-2.18	17,300	-
[4404]	26/06/05	1,867	1,891	1,856	1,881	+30	+1.62	10,800	-
[4404]	26/06/04	1,825	1,856	1,825	1,851	+4	+0.22	11,100	-
[4404]	26/06/03	1,833	1,856	1,813	1,847	+13	+0.71	20,900	-
[4404]	26/06/02	1,862	1,875	1,825	1,834	-42	-2.24	31,700	-
[4404]	26/06/01	1,942	1,942	1,863	1,876	-63	-3.25	42,800	-
[4404]	26/05/29	1,956	1,960	1,935	1,939	-16	-0.82	17,200	-
[4404]	26/05/28	1,940	1,971	1,935	1,955	+21	+1.09	19,100	-
[4404]	26/05/27	1,970	1,971	1,929	1,934	-37	-1.88	32,700	-
[4404]	26/05/26	1,980	1,995	1,970	1,971	-9	-0.45	17,000	-
[4404]	26/05/25	2,030	2,038	1,967	1,980	-47	-2.32	25,700	-
[4404]	26/05/22	2,047	2,047	2,012	2,027	-5.0	-0.25	15,200	-
[4404]	26/05/21	2,051	2,053	2,032	2,032	-4.0	-0.20	27,000	-
[4404]	26/05/20	2,073	2,073	2,021	2,036	-48.0	-2.30	20,000	-
[4404]	26/05/19	2,061	2,107	2,061	2,084	+23.0	+1.12	27,400	-
[4404]	26/05/18	2,081	2,087	2,057	2,061	-40.0	-1.90	22,600	-
[4404]	26/05/15	2,079	2,118	2,079	2,101	+20.0	+0.96	15,400	-
[4404]	26/05/14	2,117	2,118	2,080	2,081	-36.0	-1.70	18,400	-
[4404]	26/05/13	2,101	2,131	2,092	2,117	+31.0	+1.49	17,600	-
[4404]	26/05/12	2,118	2,120	2,071	2,086	-32.0	-1.51	30,400	-
[4404]	26/05/11	2,134	2,177	2,100	2,118	-15.0	-0.70	52,800	-
[4404]	26/05/08	2,144	2,147	2,117	2,133	-9.0	-0.42	19,000	-
[4404]	26/05/07	2,135	2,147	2,121	2,142	+20.0	+0.94	14,700	-
[4404]	26/05/01	2,139	2,143	2,121	2,122	-17.0	-0.79	19,600	-
[4404]	26/04/30	2,141	2,147	2,129	2,139	-5.0	-0.23	18,600	-
[4404]	26/04/28	2,120	2,144	2,120	2,144	+24.0	+1.13	15,500	-
[4404]	26/04/27	2,151	2,156	2,120	2,120	-46	-2.12	27,200	-
[4404]	26/04/24	2,171	2,184	2,165	2,166	-9	-0.41	14,200	-
[4404]	26/04/23	2,183	2,184	2,171	2,175	-7	-0.32	14,400	-
[4404]	26/04/22	2,203	2,210	2,182	2,182	-20	-0.91	18,600	-
[4404]	26/04/21	2,224	2,225	2,202	2,202	-24	-1.08	12,700	-
[4404]	26/04/20	2,217	2,226	2,215	2,226	+10	+0.45	8,100	-
[4404]	26/04/17	2,239	2,239	2,214	2,216	-30	-1.34	31,200	-
[4404]	26/04/16	2,275	2,275	2,242	2,246	-20	-0.88	28,600	-
[4404]	26/04/15	2,250	2,276	2,250	2,266	+16	+0.71	18,400	-
[4404]	26/04/14	2,241	2,266	2,241	2,250	+9	+0.40	11,900	-
[4404]	26/04/13	2,222	2,254	2,217	2,241	+18	+0.81	13,300	-
[4404]	26/04/10	2,271	2,271	2,223	2,223	-27	-1.20	22,100	-
[4404]	26/04/09	2,293	2,298	2,249	2,250	-32	-1.40	17,900	-
[4404]	26/04/08	2,262	2,282	2,262	2,282	+26	+1.15	15,000	-
[4404]	26/04/07	2,287	2,287	2,249	2,256	-9	-0.40	15,100	-
[4404]	26/04/06	2,253	2,271	2,250	2,265	+21	+0.94	24,500	-
[4404]	26/04/03	2,255	2,270	2,239	2,244	-10	-0.44	21,100	-
[4404]	26/04/02	2,300	2,300	2,251	2,254	-27	-1.18	30,100	-
[4404]	26/04/01	2,250	2,283	2,250	2,281	+44	+1.97	25,900	-
[4404]	26/03/31	2,302	2,302	2,236	2,237	-15	-0.67	60,600	-
[4404]	26/03/30	2,167	2,259	2,149	2,252	+61	+2.78	62,800	-
[4404]	26/03/27	2,174	2,198	2,160	2,191	+25	+1.15	33,700	-
[4404]	26/03/26	2,212	2,221	2,147	2,166	-62	-2.78	96,700	-
[4404]	26/03/25	2,199	2,242	2,199	2,228	+25	+1.13	82,200	-
[4404]	26/03/24	2,156	2,210	2,151	2,203	+89	+4.21	57,600	-
[4404]	26/03/23	2,200	2,200	2,112	2,114	-102	-4.60	171,200	-
[4404]	26/03/19	2,267	2,267	2,216	2,216	-65	-2.85	39,100	-
[4404]	26/03/18	2,249	2,282	2,249	2,281	+38	+1.69	23,500	-
[4404]	26/03/17	2,269	2,269	2,243	2,243	+12	+0.54	22,100	-
[4404]	26/03/16	2,230	2,245	2,225	2,231	-11	-0.49	99,600	-
[4404]	26/03/13	2,253	2,268	2,242	2,242	-6	-0.27	26,900	-
[4404]	26/03/12	2,317	2,318	2,248	2,248	-68	-2.94	31,000	-
[4404]	26/03/11	2,345	2,351	2,312	2,316	-21	-0.90	17,700	-
[4404]	26/03/10	2,305	2,358	2,301	2,337	+38	+1.65	54,000	-
[4404]	26/03/09	2,250	2,302	2,230	2,299	+5	+0.22	72,100	-
[4404]	26/03/06	2,310	2,315	2,285	2,294	-21	-0.91	31,000	-
[4404]	26/03/05	2,293	2,348	2,291	2,315	+68	+3.03	47,700	-
[4404]	26/03/04	2,258	2,279	2,223	2,247	-46	-2.01	135,700	-
[4404]	26/03/03	2,352	2,352	2,291	2,293	-52	-2.22	55,700	-
[4404]	26/03/02	2,350	2,360	2,330	2,345	-35	-1.47	32,700	-
[4404]	26/02/27	2,360	2,380	2,341	2,380	+20	+0.85	54,700	-
[4404]	26/02/26	2,350	2,385	2,345	2,360	+18	+0.77	44,800	-
[4404]	26/02/25	2,349	2,364	2,326	2,342	+17	+0.73	47,900	-
[4404]	26/02/24	2,315	2,338	2,286	2,325	+20	+0.87	70,900	-
[4404]	26/02/20	2,330	2,330	2,283	2,305	-40	-1.71	60,500	-
[4404]	26/02/19	2,337	2,360	2,291	2,345	+1	+0.04	148,100	-
[4404]	26/02/18	2,404	2,404	2,301	2,344	-60	-2.50	152,100	-
[4404]	26/02/17	2,441	2,470	2,393	2,404	-37	-1.52	80,900	-
[4404]	26/02/16	2,487	2,505	2,422	2,441	-96	-3.78	142,000	-
[4404]	26/02/13	2,670	2,670	2,531	2,537	-128	-4.80	84,300	-
[4404]	26/02/12	2,628	2,665	2,617	2,665	+39	+1.49	59,500	-
[4404]	26/02/10	2,611	2,642	2,607	2,626	+6	+0.23	40,500	-
[4404]	26/02/09	2,592	2,620	2,576	2,620	+51	+1.99	71,200	-
[4404]	26/02/06	2,564	2,582	2,551	2,569	+4	+0.16	19,900	-
[4404]	26/02/05	2,580	2,582	2,554	2,565	-8	-0.31	21,600	-
[4404]	26/02/04	2,561	2,581	2,551	2,573	+18	+0.70	43,800	-
[4404]	26/02/03	2,532	2,563	2,519	2,555	+54	+2.16	38,400	-
[4404]	26/02/02	2,519	2,555	2,500	2,501	+9	+0.36	40,800	-
[4404]	26/01/30	2,489	2,502	2,466	2,492	+3	+0.12	33,700	-
[4404]	26/01/29	2,470	2,495	2,430	2,489	+19	+0.77	49,200	-
[4404]	26/01/28	2,543	2,543	2,470	2,470	-73	-2.87	45,700	-
[4404]	26/01/27	2,531	2,545	2,501	2,543	+18	+0.71	38,700	-
[4404]	26/01/26	2,580	2,580	2,521	2,525	-55	-2.13	49,300	-
[4404]	26/01/23	2,589	2,596	2,562	2,580	+5	+0.19	24,300	-
[4404]	26/01/22	2,559	2,577	2,536	2,575	+44	+1.74	44,300	-
[4404]	26/01/21	2,553	2,553	2,515	2,531	-22	-0.86	58,600	-
[4404]	26/01/20	2,541	2,571	2,525	2,553	+21	+0.83	61,700	-
[4404]	26/01/19	2,525	2,552	2,522	2,532	+13	+0.52	41,100	-
[4404]	26/01/16	2,519	2,520	2,486	2,519	+12	+0.48	77,700	-
[4404]	26/01/15	2,460	2,528	2,460	2,507	+37	+1.50	116,500	-
[4404]	26/01/14	2,448	2,471	2,435	2,470	+21	+0.86	103,500	-
[4404]	26/01/13	2,403	2,455	2,387	2,449	+104	+4.43	238,200	-
[4404]	26/01/09	2,345	2,366	2,336	2,345	+6	+0.26	87,500	-
[4404]	26/01/08	2,330	2,354	2,330	2,339	+10	+0.43	96,500	-
[4404]	26/01/07	2,317	2,329	2,293	2,329	+18	+0.78	105,600	-
[4404]	26/01/06	2,313	2,328	2,311	2,311	+5	+0.22	87,400	-
[4404]	26/01/05	2,322	2,322	2,275	2,306	-7	-0.30	154,900	-
[4404]	25/12/30	2,276	2,313	2,269	2,313	+37	+1.63	132,500	-
[4404]	25/12/29	2,203	2,278	2,203	2,276	-135	-5.60	372,500	-
[4404]	25/12/26	2,390	2,416	2,385	2,411	+26	+1.09	165,800	-
[4404]	25/12/25	2,382	2,387	2,370	2,385	+3	+0.13	132,200	-
[4404]	25/12/24	2,395	2,400	2,367	2,382	+22	+0.93	110,600	-
[4404]	25/12/23	2,333	2,365	2,326	2,360	+35	+1.51	87,200	-
[4404]	25/12/22	2,342	2,348	2,322	2,325	+10	+0.43	93,400	-
[4404]	25/12/19	2,310	2,323	2,308	2,315	+7	+0.30	58,700	-
[4404]	25/12/18	2,297	2,310	2,286	2,308	+7	+0.30	89,900	-
[4404]	25/12/17	2,322	2,322	2,297	2,301	-21	-0.90	124,300	-
[4404]	25/12/16	2,348	2,350	2,320	2,322	-22	-0.94	76,100	-
[4404]	25/12/15	2,329	2,347	2,317	2,344	+33	+1.43	71,000	-
[4404]	25/12/12	2,325	2,336	2,309	2,311	+3	+0.13	83,600	-
[4404]	25/12/11	2,346	2,353	2,300	2,308	-37	-1.58	85,300	-
[4404]	25/12/10	2,337	2,353	2,327	2,345	+15	+0.64	54,400	-
[4404]	25/12/09	2,361	2,368	2,327	2,330	-24	-1.02	95,300	-
[4404]	25/12/08	2,345	2,360	2,339	2,354	+9	+0.38	47,800	-
[4404]	25/12/05	2,375	2,375	2,344	2,345	-31	-1.30	66,600	-
[4404]	25/12/04	2,394	2,404	2,371	2,376	-14	-0.59	81,800	-
[4404]	25/12/03	2,408	2,416	2,390	2,390	-14	-0.58	67,000	-
[4404]	25/12/02	2,430	2,436	2,402	2,404	-26	-1.07	64,100	-
[4404]	25/12/01	2,488	2,498	2,425	2,430	-30	-1.22	89,300	-
[4404]	25/11/28	2,420	2,478	2,405	2,460	+40	+1.65	74,800	-
[4404]	25/11/27	2,383	2,423	2,374	2,420	+55	+2.33	65,800	-
[4404]	25/11/26	2,364	2,380	2,347	2,365	+46	+1.98	90,100	-
[4404]	25/11/25	2,362	2,370	2,311	2,319	-19	-0.81	41,800	-
[4404]	25/11/21	2,332	2,349	2,327	2,338	-2	-0.09	51,500	-
[4404]	25/11/20	2,333	2,359	2,330	2,340	+17	+0.73	30,500	-
[4404]	25/11/19	2,306	2,330	2,300	2,323	+23	+1.00	28,500	-
[4404]	25/11/18	2,323	2,341	2,299	2,300	-35	-1.50	34,000	-
[4404]	25/11/17	2,339	2,344	2,310	2,335	+12	+0.52	33,600	-
[4404]	25/11/14	2,315	2,340	2,270	2,323	-7	-0.30	89,800	-
[4404]	25/11/13	2,322	2,337	2,315	2,330	+8	+0.34	33,900	-
[4404]	25/11/12	2,290	2,344	2,290	2,322	+31	+1.35	50,600	-
[4404]	25/11/11	2,296	2,301	2,270	2,291	-5	-0.22	57,200	-
[4404]	25/11/10	2,284	2,316	2,274	2,296	+22	+0.97	61,600	-
[4404]	25/11/07	2,200	2,274	2,200	2,274	+80	+3.65	68,000	-
[4404]	25/11/06	2,222	2,256	2,180	2,194	-28	-1.26	94,300	-
[4404]	25/11/05	2,215	2,226	2,171	2,222	+17	+0.77	40,200	-
[4404]	25/11/04	2,206	2,233	2,190	2,205	+5	+0.23	51,500	-
[4404]	25/10/31	2,192	2,205	2,170	2,200	+14	+0.64	44,200	-
[4404]	25/10/30	2,185	2,189	2,155	2,186	+20	+0.92	51,400	-
[4404]	25/10/29	2,227	2,236	2,164	2,166	-53	-2.39	58,000	-
[4404]	25/10/28	2,200	2,225	2,180	2,219	+20	+0.91	53,800	-
[4404]	25/10/27	2,172	2,212	2,170	2,199	+35	+1.62	64,000	-
[4404]	25/10/24	2,174	2,177	2,163	2,164	-10	-0.46	22,100	-
[4404]	25/10/23	2,160	2,184	2,160	2,174	+15	+0.69	32,800	-
[4404]	25/10/22	2,145	2,160	2,132	2,159	+20	+0.94	38,000	-
[4404]	25/10/21	2,163	2,166	2,138	2,139	-15	-0.70	39,400	-
[4404]	25/10/20	2,178	2,178	2,144	2,154	-8	-0.37	43,600	-
[4404]	25/10/17	2,193	2,199	2,157	2,162	-31	-1.41	39,800	-
[4404]	25/10/16	2,180	2,202	2,180	2,193	+15	+0.69	29,500	-
[4404]	25/10/15	2,160	2,199	2,150	2,178	+28	+1.30	58,400	-
[4404]	25/10/14	2,142	2,155	2,123	2,150	-11	-0.51	39,200	-
[4404]	25/10/10	2,200	2,200	2,144	2,161	-42	-1.91	33,400	-
[4404]	25/10/09	2,200	2,215	2,185	2,203	+3	+0.14	47,000	-
[4404]	25/10/08	2,180	2,206	2,177	2,200	+26	+1.20	40,400	-
[4404]	25/10/07	2,150	2,177	2,135	2,174	+30	+1.40	31,800	-
[4404]	25/10/06	2,152	2,156	2,126	2,144	+8	+0.37	48,500	-
[4404]	25/10/03	2,136	2,157	2,121	2,136	-4	-0.19	41,500	-
[4404]	25/10/02	2,153	2,158	2,115	2,140	-6	-0.28	35,900	-
[4404]	25/10/01	2,195	2,200	2,138	2,146	-45	-2.05	53,400	-
[4404]	25/09/30	2,175	2,194	2,162	2,191	+12	+0.55	41,300	-
[4404]	25/09/29	2,140	2,179	2,133	2,179	+44	+2.06	59,400	-
[4404]	25/09/26	2,109	2,135	2,109	2,135	+26	+1.23	22,900	-
[4404]	25/09/25	2,105	2,114	2,059	2,109	+11	+0.52	37,100	-
[4404]	25/09/24	2,100	2,107	2,094	2,098	-2	-0.10	18,900	-
[4404]	25/09/22	2,100	2,116	2,100	2,100	+9	+0.43	20,100	-
[4404]	25/09/19	2,107	2,107	2,051	2,091	-5	-0.24	37,500	-
[4404]	25/09/18	2,125	2,125	2,093	2,096	-9	-0.43	28,700	-
[4404]	25/09/17	2,127	2,127	2,100	2,105	-22	-1.03	24,200	-
[4404]	25/09/16	2,116	2,130	2,114	2,127	+11	+0.52	13,800	-
[4404]	25/09/12	2,121	2,131	2,103	2,116	-5	-0.24	26,200	-
[4404]	25/09/11	2,135	2,140	2,113	2,121	-14	-0.66	20,100	-
[4404]	25/09/10	2,141	2,148	2,128	2,135	-9	-0.42	17,600	-
[4404]	25/09/09	2,165	2,175	2,135	2,144	-15	-0.69	23,700	-
[4404]	25/09/08	2,162	2,166	2,143	2,159	+12	+0.56	20,600	-
[4404]	25/09/05	2,154	2,164	2,142	2,147	-6	-0.28	15,100	-