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
[4412]	26/10/29	1,294	1,294	1,255	1,260	-41.0	-3.15	22,800	10,222,269,440
[4412]	26/10/28	1,291	1,347	1,291	1,301	+11.0	+0.85	19,500	10,554,898,432
[4412]	26/10/27	1,282	1,312	1,269	1,290	+11.0	+0.86	15,900	10,465,656,832
[4412]	26/10/26	1,300	1,319	1,269	1,279	-39.0	-2.96	20,800	10,376,414,208
[4412]	26/10/23	1,301	1,335	1,262	1,318	+3.0	+0.23	32,000	10,692,817,920
[4412]	26/10/22	1,386	1,403	1,307	1,315	-81.0	-5.80	31,600	10,668,479,488
[4412]	26/10/21	1,392	1,414	1,375	1,396	-11.0	-0.78	22,100	11,325,625,344
[4412]	26/10/20	1,445	1,445	1,391	1,407	-33.0	-2.29	27,600	11,414,866,944
[4412]	26/10/19	1,380	1,462	1,333	1,440	0	+0.00	35,600	11,682,592,768
[4412]	26/10/16	1,348	1,458	1,286	1,440	+62.0	+4.50	92,900	11,682,592,768
[4412]	26/10/15	1,325	1,377	1,281	1,378	+30.0	+2.23	53,400	11,179,592,704
[4412]	26/10/14	1,393	1,393	1,327	1,348	-22.0	-1.61	20,700	10,936,205,312
[4412]	26/10/13	1,389	1,393	1,357	1,370	-18.0	-1.30	16,300	11,114,689,536
[4412]	26/10/09	1,405	1,405	1,345	1,388	-27.0	-1.91	27,100	11,260,722,176
[4412]	26/10/08	1,547	1,548	1,403	1,415	-132.0	-8.53	55,400	11,479,770,112
[4412]	26/10/07	1,540	1,576	1,531	1,547	+10.0	+0.65	29,000	12,550,674,432
[4412]	26/10/06	1,534	1,537	1,505	1,537	+2.0	+0.13	20,300	12,469,545,984
[4412]	26/10/05	1,515	1,565	1,503	1,535	+40.0	+2.68	33,700	12,453,319,680
[4412]	26/10/02	1,460	1,500	1,460	1,495	+35.0	+2.40	29,200	12,128,803,840
[4412]	26/10/01	1,450	1,481	1,445	1,460	-8.0	-0.54	18,300	11,844,851,712
[4412]	26/09/30	1,470	1,470	1,429	1,468	+6.0	+0.41	23,800	11,909,754,880
[4412]	26/09/29	1,418	1,477	1,395	1,462	+57.0	+4.06	32,200	11,861,076,992
[4412]	26/09/28	1,390	1,416	1,371	1,405	+15.0	+1.08	29,100	11,398,641,664
[4412]	26/09/25	1,381	1,399	1,374	1,390	+9.0	+0.65	9,300	11,276,947,456
[4412]	26/09/24	1,341	1,410	1,337	1,381	+26.0	+1.92	22,000	11,203,931,136
[4412]	26/09/18	1,359	1,375	1,333	1,355	+8.0	+0.59	5,500	10,992,995,328
[4412]	26/09/17	1,308	1,347	1,308	1,347	+22.0	+1.66	29,800	10,928,092,160
[4412]	26/09/16	1,341	1,350	1,325	1,325	-21.0	-1.56	11,800	10,749,607,936
[4412]	26/09/15	1,355	1,355	1,334	1,346	-9.0	-0.66	4,100	10,919,980,032
[4412]	26/09/14	1,326	1,358	1,326	1,355	+29.0	+2.19	5,400	10,992,995,328
[4412]	26/09/11	1,330	1,350	1,326	1,326	-25.0	-1.85	10,200	10,757,721,088
[4412]	26/09/10	1,320	1,360	1,320	1,351	+21.0	+1.58	7,100	10,960,543,744
[4412]	26/09/09	1,363	1,371	1,330	1,330	-35.0	-2.56	15,000	10,790,172,672
[4412]	26/09/08	1,410	1,423	1,359	1,365	-40.0	-2.85	15,600	11,074,124,800
[4412]	26/09/07	1,416	1,425	1,399	1,405	-4.0	-0.28	12,800	11,398,641,664
[4412]	26/09/04	1,350	1,422	1,350	1,409	+59.0	+4.37	33,100	11,431,093,248
[4412]	26/09/03	1,345	1,356	1,323	1,350	-5.0	-0.37	17,300	10,952,431,616
[4412]	26/09/02	1,414	1,414	1,350	1,355	-29.0	-2.10	29,200	10,992,995,328
[4412]	26/09/01	1,318	1,400	1,290	1,384	+68.0	+5.17	44,000	11,228,270,592
[4412]	26/08/31	1,281	1,319	1,262	1,316	+33.0	+2.57	26,200	10,676,592,640
[4412]	26/08/28	1,230	1,283	1,230	1,283	+52.0	+4.22	23,600	10,408,865,792
[4412]	26/08/27	1,240	1,255	1,225	1,231	+6.0	+0.49	12,100	9,986,994,176
[4412]	26/08/26	1,235	1,255	1,223	1,225	-9.0	-0.73	13,300	9,938,317,312
[4412]	26/08/25	1,255	1,255	1,231	1,234	-21.0	-1.67	10,600	10,011,333,632
[4412]	26/08/24	1,266	1,269	1,241	1,255	+19.0	+1.54	12,000	10,181,704,704
[4412]	26/08/21	1,230	1,280	1,228	1,236	+10.0	+0.82	25,900	10,027,558,912
[4412]	26/08/20	1,216	1,239	1,215	1,226	+20.0	+1.66	14,300	9,946,430,464
[4412]	26/08/19	1,215	1,221	1,180	1,206	-16.0	-1.31	16,500	9,784,171,520
[4412]	26/08/18	1,231	1,244	1,220	1,222	-9.0	-0.73	10,000	9,913,978,880
[4412]	26/08/17	1,223	1,242	1,206	1,231	+11.0	+0.90	11,400	9,986,994,176
[4412]	26/08/14	1,152	1,250	1,152	1,220	+68.0	+5.90	37,400	9,897,752,576
[4412]	26/08/13	1,151	1,169	1,151	1,152	-6.0	-0.52	14,200	9,346,074,624
[4412]	26/08/12	1,157	1,169	1,144	1,158	+18.0	+1.58	11,700	9,394,752,512
[4412]	26/08/10	1,140	1,157	1,134	1,140	0	+0.00	8,800	9,248,719,872
[4412]	26/08/07	1,156	1,157	1,130	1,140	-16.0	-1.38	9,100	9,248,719,872
[4412]	26/08/06	1,150	1,175	1,149	1,156	-4.0	-0.34	8,200	9,378,526,208
[4412]	26/08/05	1,137	1,165	1,137	1,160	+23.0	+2.02	11,300	9,410,977,792
[4412]	26/08/04	1,136	1,152	1,125	1,137	+1.0	+0.09	6,900	9,224,381,440
[4412]	26/08/03	1,129	1,144	1,100	1,136	-5.0	-0.44	16,500	9,216,268,288
[4412]	26/07/31	1,103	1,158	1,103	1,141	+40.0	+3.63	18,700	9,256,833,024
[4412]	26/07/30	1,080	1,110	1,079	1,101	+10.0	+0.92	9,500	8,932,316,160
[4412]	26/07/29	1,112	1,128	1,078	1,091	-25.0	-2.24	30,300	8,851,186,688
[4412]	26/07/28	1,160	1,161	1,116	1,116	-56.0	-4.78	40,400	9,054,009,344
[4412]	26/07/27	1,140	1,184	1,140	1,172	+33.0	+2.90	17,400	9,508,332,544
[4412]	26/07/24	1,136	1,172	1,120	1,139	-8.0	-0.70	28,500	9,240,606,720
[4412]	26/07/23	1,165	1,173	1,139	1,147	-25.0	-2.13	26,000	9,305,509,888
[4412]	26/07/22	1,200	1,207	1,171	1,172	-14.0	-1.18	37,600	9,508,332,544
[4412]	26/07/21	1,228	1,238	1,160	1,186	-72.0	-5.72	117,800	9,621,913,600
[4412]	26/07/17	1,350	1,365	1,243	1,258	-92	-6.81	164,500	-
[4412]	26/07/16	1,613	1,613	1,350	1,350	+37	+2.82	524,400	-
[4412]	26/07/15	1,306	1,324	1,213	1,313	+37	+2.90	107,000	-
[4412]	26/07/14	1,238	1,316	1,218	1,276	+38	+3.07	53,900	-
[4412]	26/07/13	1,207	1,289	1,207	1,238	+38	+3.17	30,900	-
[4412]	26/07/10	1,210	1,216	1,184	1,200	-9	-0.74	15,600	-
[4412]	26/07/09	1,179	1,249	1,179	1,209	+32	+2.72	24,100	-
[4412]	26/07/08	1,188	1,209	1,169	1,177	-11	-0.93	29,800	-
[4412]	26/07/07	1,280	1,280	1,185	1,188	-65	-5.19	51,100	-
[4412]	26/07/06	1,301	1,334	1,245	1,253	-27	-2.11	57,200	-
[4412]	26/07/03	1,202	1,282	1,177	1,280	+108	+9.22	50,200	-
[4412]	26/07/02	1,103	1,200	1,103	1,172	+72	+6.55	34,000	-
[4412]	26/07/01	1,119	1,128	1,100	1,100	-17	-1.52	18,000	-
[4412]	26/06/30	1,121	1,125	1,088	1,117	+1	+0.09	10,500	-
[4412]	26/06/29	1,092	1,138	1,092	1,116	+25	+2.29	12,100	-
[4412]	26/06/26	1,113	1,113	1,081	1,091	-5	-0.46	18,600	-
[4412]	26/06/25	1,099	1,103	1,080	1,096	+13	+1.20	12,900	-
[4412]	26/06/24	1,071	1,100	1,053	1,083	0	0.00	23,800	-
[4412]	26/06/23	1,144	1,144	1,081	1,083	-61	-5.33	30,600	-
[4412]	26/06/22	1,100	1,171	1,100	1,144	+44	+4.00	18,700	-
[4412]	26/06/19	1,130	1,153	1,080	1,100	-22	-1.96	29,100	-
[4412]	26/06/18	1,133	1,172	1,103	1,122	-19	-1.67	27,200	-
[4412]	26/06/17	1,100	1,157	1,100	1,141	+33	+2.98	11,000	-
[4412]	26/06/16	1,150	1,150	1,101	1,108	-17	-1.51	22,300	-
[4412]	26/06/15	1,110	1,129	1,093	1,125	+15	+1.35	18,300	-
[4412]	26/06/12	1,125	1,141	1,097	1,110	-10	-0.89	18,200	-
[4412]	26/06/11	1,120	1,135	1,062	1,120	-28	-2.44	28,700	-
[4412]	26/06/10	1,161	1,161	1,122	1,148	-28	-2.38	25,500	-
[4412]	26/06/09	1,178	1,214	1,150	1,176	+21	+1.82	22,800	-
[4412]	26/06/08	1,186	1,214	1,155	1,155	-84	-6.78	53,600	-
[4412]	26/06/05	1,111	1,251	1,111	1,239	+117	+10.43	102,900	-
[4412]	26/06/04	1,170	1,173	1,118	1,122	-41	-3.53	82,100	-
[4412]	26/06/03	1,248	1,249	1,153	1,163	-64	-5.22	78,200	-
[4412]	26/06/02	1,230	1,249	1,200	1,227	-25	-2.00	60,700	-
[4412]	26/06/01	1,300	1,301	1,230	1,252	-63	-4.79	60,100	-
[4412]	26/05/29	1,370	1,374	1,315	1,315	-35	-2.59	37,800	-
[4412]	26/05/28	1,381	1,395	1,340	1,350	-31	-2.24	21,100	-
[4412]	26/05/27	1,388	1,399	1,352	1,381	+14	+1.02	24,200	-
[4412]	26/05/26	1,350	1,395	1,341	1,367	+9	+0.66	43,000	-
[4412]	26/05/25	1,420	1,450	1,316	1,358	-48	-3.41	63,300	-
[4412]	26/05/22	1,500	1,500	1,388	1,406	-100.0	-6.64	67,400	-
[4412]	26/05/21	1,585	1,599	1,451	1,506	-87.0	-5.46	54,500	-
[4412]	26/05/20	1,622	1,622	1,533	1,593	+11.0	+0.70	40,100	-
[4412]	26/05/19	1,536	1,630	1,536	1,582	+54.0	+3.53	49,600	-
[4412]	26/05/18	1,591	1,603	1,515	1,528	-78.0	-4.86	36,000	-
[4412]	26/05/15	1,615	1,685	1,593	1,606	+2.0	+0.12	62,100	-
[4412]	26/05/14	1,616	1,650	1,580	1,604	-10.0	-0.62	22,700	-
[4412]	26/05/13	1,586	1,614	1,573	1,614	+24.0	+1.51	17,400	-
[4412]	26/05/12	1,650	1,653	1,586	1,590	-72.0	-4.33	25,600	-
[4412]	26/05/11	1,700	1,704	1,651	1,662	-24.0	-1.42	15,600	-
[4412]	26/05/08	1,635	1,698	1,635	1,686	+51.0	+3.12	25,600	-
[4412]	26/05/07	1,624	1,667	1,617	1,635	+36.0	+2.25	26,700	-
[4412]	26/05/01	1,584	1,609	1,580	1,599	-6.0	-0.37	19,200	-
[4412]	26/04/30	1,627	1,628	1,580	1,605	-22.0	-1.35	25,300	-
[4412]	26/04/28	1,655	1,665	1,622	1,627	-17.0	-1.03	18,500	-
[4412]	26/04/27	1,644	1,687	1,624	1,644	0	0.00	28,700	-
[4412]	26/04/24	1,629	1,654	1,606	1,644	+12	+0.74	26,100	-
[4412]	26/04/23	1,668	1,675	1,601	1,632	-33	-1.98	40,300	-
[4412]	26/04/22	1,670	1,698	1,651	1,665	-16	-0.95	30,000	-
[4412]	26/04/21	1,641	1,723	1,641	1,681	+45	+2.75	51,100	-
[4412]	26/04/20	1,695	1,695	1,636	1,636	-67	-3.93	78,500	-
[4412]	26/04/17	1,797	1,818	1,688	1,703	-94	-5.23	115,600	-
[4412]	26/04/16	1,898	1,952	1,779	1,797	-65	-3.49	109,800	-
[4412]	26/04/15	1,801	1,940	1,797	1,862	-175	-8.59	141,200	-
[4412]	26/04/14	2,002	2,081	1,981	2,037	+75	+3.82	86,500	-
[4412]	26/04/13	1,910	1,962	1,877	1,962	+33	+1.71	38,300	-
[4412]	26/04/10	1,912	1,929	1,881	1,929	+27	+1.42	23,900	-
[4412]	26/04/09	2,007	2,020	1,896	1,902	-92	-4.61	79,800	-
[4412]	26/04/08	1,940	1,999	1,926	1,994	+122	+6.52	50,200	-
[4412]	26/04/07	1,870	1,904	1,845	1,872	+5	+0.27	20,600	-
[4412]	26/04/06	1,852	1,896	1,830	1,867	+19	+1.03	44,900	-
[4412]	26/04/03	1,785	1,885	1,780	1,848	+63	+3.53	52,500	-
[4412]	26/04/02	1,940	1,941	1,785	1,785	-149	-7.70	75,100	-
[4412]	26/04/01	1,880	1,934	1,865	1,934	+134	+7.44	27,000	-
[4412]	26/03/31	1,818	1,879	1,777	1,800	-12	-0.66	46,200	-
[4412]	26/03/30	1,834	1,859	1,784	1,812	-134	-6.89	50,000	-
[4412]	26/03/27	1,907	1,972	1,891	1,946	+31	+1.62	16,500	-
[4412]	26/03/26	1,970	1,999	1,897	1,915	-55	-2.79	30,700	-
[4412]	26/03/25	1,985	2,000	1,944	1,970	+10	+0.51	23,200	-
[4412]	26/03/24	1,983	1,983	1,905	1,960	+97	+5.21	24,400	-
[4412]	26/03/23	1,921	1,921	1,840	1,863	-131	-6.57	54,400	-
[4412]	26/03/19	2,060	2,060	1,971	1,994	-101	-4.82	62,300	-
[4412]	26/03/18	2,069	2,098	2,051	2,095	+31	+1.50	21,900	-
[4412]	26/03/17	2,097	2,097	2,056	2,064	+8	+0.39	22,100	-
[4412]	26/03/16	2,074	2,093	2,027	2,056	-40	-1.91	29,700	-
[4412]	26/03/13	2,098	2,111	2,061	2,096	-23	-1.09	31,000	-
[4412]	26/03/12	2,182	2,182	2,105	2,119	-83	-3.77	21,300	-
[4412]	26/03/11	2,243	2,264	2,181	2,202	+7	+0.32	29,500	-
[4412]	26/03/10	2,165	2,244	2,117	2,195	+97	+4.62	35,500	-
[4412]	26/03/09	2,044	2,098	1,959	2,098	-37	-1.73	63,500	-
[4412]	26/03/06	2,143	2,209	2,118	2,135	-58	-2.64	21,100	-
[4412]	26/03/05	2,160	2,240	2,137	2,193	+175	+8.67	59,200	-
[4412]	26/03/04	2,104	2,143	1,951	2,018	-149	-6.88	90,800	-
[4412]	26/03/03	2,346	2,346	2,167	2,167	-111	-4.87	66,700	-
[4412]	26/03/02	2,359	2,404	2,276	2,278	-150	-6.18	69,800	-
[4412]	26/02/27	2,376	2,497	2,372	2,428	+56	+2.36	56,800	-
[4412]	26/02/26	2,352	2,455	2,352	2,372	-7	-0.29	30,500	-
[4412]	26/02/25	2,250	2,417	2,250	2,379	+129	+5.73	58,000	-
[4412]	26/02/24	2,280	2,295	2,240	2,250	-32	-1.40	38,100	-
[4412]	26/02/20	2,361	2,399	2,222	2,282	-94	-3.96	102,100	-
[4412]	26/02/19	2,470	2,500	2,358	2,376	-49	-2.02	46,000	-
[4412]	26/02/18	2,400	2,470	2,364	2,425	+74	+3.15	62,600	-
[4412]	26/02/17	2,431	2,431	2,334	2,351	-80	-3.29	50,700	-
[4412]	26/02/16	2,433	2,463	2,358	2,431	+48	+2.01	57,400	-
[4412]	26/02/13	2,480	2,493	2,370	2,383	-97	-3.91	43,000	-
[4412]	26/02/12	2,350	2,513	2,308	2,480	+149	+6.39	90,800	-
[4412]	26/02/10	2,341	2,432	2,331	2,331	-18	-0.77	36,900	-
[4412]	26/02/09	2,451	2,451	2,302	2,349	-51	-2.13	58,300	-
[4412]	26/02/06	2,420	2,420	2,310	2,400	-20	-0.83	52,000	-
[4412]	26/02/05	2,340	2,423	2,315	2,420	+84	+3.60	56,600	-
[4412]	26/02/04	2,370	2,372	2,280	2,336	-36	-1.52	55,900	-
[4412]	26/02/03	2,438	2,440	2,352	2,372	-16	-0.67	46,900	-
[4412]	26/02/02	2,444	2,525	2,382	2,388	+36	+1.53	80,200	-
[4412]	26/01/30	2,320	2,397	2,313	2,352	+39	+1.69	44,000	-
[4412]	26/01/29	2,348	2,464	2,300	2,313	+23	+1.00	113,400	-
[4412]	26/01/28	2,245	2,300	2,200	2,290	+87	+3.95	81,600	-
[4412]	26/01/27	2,123	2,210	2,084	2,203	+84	+3.96	44,600	-
[4412]	26/01/26	2,145	2,179	2,101	2,119	-25	-1.17	41,000	-
[4412]	26/01/23	2,085	2,172	2,058	2,144	+71	+3.42	71,300	-
[4412]	26/01/22	2,231	2,235	2,050	2,073	-108	-4.95	114,400	-
[4412]	26/01/21	2,200	2,302	2,177	2,181	-69	-3.07	107,500	-
[4412]	26/01/20	2,407	2,418	2,223	2,250	-150	-6.25	134,200	-
[4412]	26/01/19	2,541	2,551	2,400	2,400	-32	-1.32	118,700	-
[4412]	26/01/16	2,651	2,655	2,398	2,432	-198	-7.53	201,500	-
[4412]	26/01/15	2,383	2,647	2,379	2,630	+347	+15.20	257,300	-
[4412]	26/01/14	2,261	2,315	2,221	2,283	-4	-0.17	78,700	-
[4412]	26/01/13	2,490	2,500	2,215	2,287	-103	-4.31	267,100	-
[4412]	26/01/09	2,170	2,402	2,150	2,390	+247	+11.53	213,000	-
[4412]	26/01/08	1,978	2,184	1,978	2,143	+177	+9.00	146,200	-
[4412]	26/01/07	1,998	1,998	1,930	1,966	-32	-1.60	74,300	-
[4412]	26/01/06	1,940	2,024	1,925	1,998	+93	+4.88	112,600	-
[4412]	26/01/05	2,019	2,030	1,905	1,905	+36	+1.93	201,100	-
[4412]	25/12/30	1,870	1,912	1,770	1,869	+118	+6.74	237,200	-
[4412]	25/12/29	1,670	1,786	1,649	1,751	+186	+11.88	208,000	-
[4412]	25/12/26	1,600	1,609	1,560	1,565	-34	-2.13	46,500	-
[4412]	25/12/25	1,568	1,606	1,561	1,599	+31	+1.98	24,100	-
[4412]	25/12/24	1,577	1,583	1,549	1,568	-9	-0.57	28,800	-
[4412]	25/12/23	1,604	1,616	1,571	1,577	-30	-1.87	33,800	-
[4412]	25/12/22	1,629	1,656	1,606	1,607	-23	-1.41	28,100	-
[4412]	25/12/19	1,604	1,630	1,582	1,630	+39	+2.45	33,400	-
[4412]	25/12/18	1,565	1,594	1,559	1,591	+12	+0.76	15,900	-
[4412]	25/12/17	1,582	1,594	1,545	1,579	-11	-0.69	27,300	-
[4412]	25/12/16	1,627	1,630	1,586	1,590	-36	-2.21	18,500	-
[4412]	25/12/15	1,620	1,641	1,610	1,626	+14	+0.87	30,800	-
[4412]	25/12/12	1,585	1,618	1,585	1,612	+27	+1.70	18,600	-
[4412]	25/12/11	1,661	1,680	1,579	1,585	-77	-4.63	56,000	-
[4412]	25/12/10	1,664	1,670	1,637	1,662	+11	+0.67	16,000	-
[4412]	25/12/09	1,664	1,683	1,635	1,651	-12	-0.72	27,500	-
[4412]	25/12/08	1,661	1,683	1,650	1,663	+11	+0.67	37,800	-
[4412]	25/12/05	1,621	1,670	1,597	1,652	+53	+3.31	40,300	-
[4412]	25/12/04	1,584	1,629	1,584	1,599	+7	+0.44	22,700	-
[4412]	25/12/03	1,556	1,597	1,555	1,592	+36	+2.31	30,100	-
[4412]	25/12/02	1,634	1,668	1,551	1,556	-80	-4.89	54,400	-
[4412]	25/12/01	1,694	1,700	1,624	1,636	-36	-2.15	55,100	-
[4412]	25/11/28	1,608	1,730	1,590	1,672	+100	+6.36	159,200	-
[4412]	25/11/27	1,550	1,578	1,525	1,572	+29	+1.88	40,600	-
[4412]	25/11/26	1,545	1,556	1,520	1,543	+3	+0.19	30,900	-
[4412]	25/11/25	1,535	1,595	1,526	1,540	+10	+0.65	60,100	-
[4412]	25/11/21	1,441	1,549	1,432	1,530	+73	+5.01	54,000	-
[4412]	25/11/20	1,555	1,555	1,455	1,457	-66	-4.33	102,600	-
[4412]	25/11/19	1,575	1,588	1,516	1,523	-12	-0.78	44,100	-
[4412]	25/11/18	1,559	1,591	1,521	1,535	-40	-2.54	63,200	-
[4412]	25/11/17	1,599	1,605	1,542	1,575	-12	-0.76	76,900	-
[4412]	25/11/14	1,593	1,638	1,570	1,587	-62	-3.76	92,700	-
[4412]	25/11/13	1,642	1,654	1,602	1,649	+27	+1.66	58,900	-
[4412]	25/11/12	1,630	1,650	1,616	1,622	+3	+0.19	39,300	-
[4412]	25/11/11	1,630	1,639	1,567	1,619	+20	+1.25	45,000	-
[4412]	25/11/10	1,557	1,608	1,550	1,599	+82	+5.41	56,100	-
[4412]	25/11/07	1,601	1,620	1,505	1,517	-121	-7.39	110,900	-
[4412]	25/11/06	1,669	1,685	1,635	1,638	-53	-3.13	57,300	-
[4412]	25/11/05	1,728	1,729	1,615	1,691	+1	+0.06	88,100	-
[4412]	25/11/04	1,774	1,774	1,663	1,690	-44	-2.54	86,100	-
[4412]	25/10/31	1,765	1,780	1,702	1,734	-30	-1.70	151,600	-
[4412]	25/10/30	1,676	1,824	1,676	1,764	+112	+6.78	240,400	-
[4412]	25/10/29	1,778	1,779	1,626	1,652	-146	-8.12	291,700	-
[4412]	25/10/28	1,700	1,841	1,670	1,798	+142	+8.57	395,000	-
[4412]	25/10/27	1,611	1,727	1,581	1,656	+141	+9.31	385,600	-
[4412]	25/10/24	1,470	1,517	1,440	1,515	+75	+5.21	121,000	-
[4412]	25/10/23	1,414	1,475	1,380	1,440	+47	+3.37	114,600	-
[4412]	25/10/22	1,337	1,405	1,326	1,393	+56	+4.19	62,300	-
[4412]	25/10/21	1,384	1,385	1,308	1,337	-1	-0.07	67,600	-
[4412]	25/10/20	1,349	1,377	1,332	1,338	+16	+1.21	97,300	-
[4412]	25/10/17	1,421	1,421	1,302	1,322	-113	-7.87	167,500	-
[4412]	25/10/16	1,478	1,520	1,430	1,435	-163	-10.20	201,900	-
[4412]	25/10/15	1,532	1,598	1,500	1,598	+88	+5.83	126,300	-
[4412]	25/10/14	1,540	1,581	1,508	1,510	-99	-6.15	126,400	-
[4412]	25/10/10	1,569	1,633	1,554	1,609	0	0.00	176,300	-
[4412]	25/10/09	1,668	1,668	1,589	1,609	+241	+17.62	566,500	-
[4412]	25/10/08	1,334	1,382	1,320	1,368	+33	+2.47	35,400	-
[4412]	25/10/07	1,351	1,352	1,302	1,335	-15	-1.11	31,200	-
[4412]	25/10/06	1,394	1,394	1,348	1,350	-11	-0.81	42,000	-
[4412]	25/10/03	1,274	1,365	1,273	1,361	+76	+5.91	42,900	-
[4412]	25/10/02	1,318	1,338	1,281	1,285	-34	-2.58	61,700	-
[4412]	25/10/01	1,393	1,393	1,306	1,319	-74	-5.31	103,700	-
[4412]	25/09/30	1,460	1,484	1,392	1,393	-66	-4.52	65,600	-
[4412]	25/09/29	1,446	1,464	1,401	1,459	+23	+1.60	58,400	-
[4412]	25/09/26	1,420	1,469	1,401	1,436	+13	+0.91	54,000	-
[4412]	25/09/25	1,416	1,446	1,398	1,423	+8	+0.57	36,300	-
[4412]	25/09/24	1,482	1,482	1,412	1,415	-65	-4.39	68,600	-
[4412]	25/09/22	1,433	1,480	1,433	1,480	+65	+4.59	46,200	-
[4412]	25/09/19	1,444	1,445	1,390	1,415	-14	-0.98	49,000	-
[4412]	25/09/18	1,430	1,447	1,414	1,429	+3	+0.21	40,400	-
[4412]	25/09/17	1,494	1,494	1,420	1,426	-46	-3.13	63,900	-
[4412]	25/09/16	1,435	1,488	1,432	1,472	+36	+2.51	43,300	-
[4412]	25/09/12	1,437	1,465	1,414	1,436	-22	-1.51	81,700	-
[4412]	25/09/11	1,545	1,545	1,449	1,458	-101	-6.48	121,800	-
[4412]	25/09/10	1,549	1,563	1,523	1,559	+10	+0.65	46,400	-
[4412]	25/09/09	1,558	1,585	1,519	1,549	-24	-1.53	53,100	-
[4412]	25/09/08	1,568	1,599	1,546	1,573	+28	+1.81	92,500	-
[4412]	25/09/05	1,545	1,545	1,493	1,545	+21	+1.38	54,800	-