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
[4414]	26/10/29	1,270	1,283	1,243	1,277	+7.0	+0.55	26,100	6,898,665,472
[4414]	26/10/28	1,250	1,277	1,236	1,270	+14.0	+1.11	21,800	6,860,849,664
[4414]	26/10/27	1,230	1,258	1,208	1,256	+25.0	+2.03	30,800	6,785,218,560
[4414]	26/10/26	1,220	1,237	1,199	1,231	+9.0	+0.74	17,500	6,650,162,176
[4414]	26/10/23	1,200	1,228	1,179	1,222	+20.0	+1.66	38,000	6,601,542,144
[4414]	26/10/22	1,174	1,214	1,171	1,202	+25.0	+2.12	19,400	6,493,497,344
[4414]	26/10/21	1,153	1,178	1,149	1,177	+22.0	+1.90	5,400	6,358,440,960
[4414]	26/10/20	1,154	1,183	1,130	1,155	-2.0	-0.17	25,000	6,239,591,936
[4414]	26/10/19	1,137	1,172	1,137	1,157	+5.0	+0.43	12,300	6,250,396,160
[4414]	26/10/16	1,129	1,183	1,125	1,152	+32.0	+2.86	28,500	6,223,385,088
[4414]	26/10/15	1,146	1,159	1,119	1,120	-49.0	-4.19	12,800	6,050,513,408
[4414]	26/10/14	1,120	1,190	1,119	1,169	+48.0	+4.28	32,200	6,315,223,040
[4414]	26/10/13	1,104	1,133	1,104	1,121	+1.0	+0.09	9,200	6,055,915,520
[4414]	26/10/09	1,120	1,120	1,120	1,120	-2.0	-0.18	100	6,050,513,408
[4414]	26/10/08	1,115	1,122	1,110	1,122	+2.0	+0.18	4,700	6,061,317,632
[4414]	26/10/07	1,126	1,129	1,120	1,120	0	+0.00	3,800	6,050,513,408
[4414]	26/10/06	1,120	1,135	1,120	1,120	0	+0.00	3,100	6,050,513,408
[4414]	26/10/05	1,138	1,138	1,120	1,120	0	+0.00	4,000	6,050,513,408
[4414]	26/10/02	1,152	1,152	1,119	1,120	-32.0	-2.78	6,800	6,050,513,408
[4414]	26/10/01	1,112	1,152	1,112	1,152	+12.0	+1.05	6,300	6,223,385,088
[4414]	26/09/30	1,113	1,148	1,113	1,140	+29.0	+2.61	9,600	6,158,558,208
[4414]	26/09/29	1,129	1,150	1,101	1,111	-21.0	-1.86	20,200	6,001,892,864
[4414]	26/09/28	1,125	1,139	1,110	1,132	+7.0	+0.62	16,000	6,115,340,288
[4414]	26/09/25	1,158	1,158	1,102	1,125	-5.0	-0.44	12,800	6,077,524,480
[4414]	26/09/24	1,115	1,130	1,113	1,130	+29.0	+2.63	9,100	6,104,535,552
[4414]	26/09/18	1,091	1,120	1,091	1,101	+9.0	+0.82	13,800	5,947,870,720
[4414]	26/09/17	1,087	1,100	1,080	1,092	+30.0	+2.82	11,000	5,899,250,688
[4414]	26/09/16	1,078	1,078	1,060	1,062	-18.0	-1.67	12,200	5,737,183,232
[4414]	26/09/15	1,090	1,091	1,073	1,080	-3.0	-0.28	7,400	5,834,423,296
[4414]	26/09/14	1,061	1,084	1,061	1,083	+11.0	+1.03	2,100	5,850,630,144
[4414]	26/09/11	1,071	1,080	1,055	1,072	-6.0	-0.56	11,700	5,791,205,376
[4414]	26/09/10	1,090	1,092	1,075	1,078	-15.0	-1.37	6,300	5,823,619,072
[4414]	26/09/09	1,071	1,093	1,063	1,093	+12.0	+1.11	13,500	5,904,652,800
[4414]	26/09/08	1,092	1,094	1,071	1,081	-11.0	-1.01	13,600	5,839,825,920
[4414]	26/09/07	1,090	1,097	1,080	1,092	+9.0	+0.83	13,100	5,899,250,688
[4414]	26/09/04	1,084	1,088	1,068	1,083	-1.0	-0.09	5,900	5,850,630,144
[4414]	26/09/03	1,095	1,095	1,064	1,084	+9.0	+0.84	11,600	5,856,032,256
[4414]	26/09/02	1,143	1,143	1,075	1,075	-79.0	-6.85	49,100	5,807,412,224
[4414]	26/09/01	1,166	1,176	1,142	1,154	-33.0	-2.78	19,900	6,234,189,824
[4414]	26/08/31	1,170	1,187	1,136	1,187	+26.0	+2.24	32,900	6,412,463,616
[4414]	26/08/28	1,322	1,322	1,161	1,161	-96.0	-7.64	125,300	6,272,005,120
[4414]	26/08/27	1,191	1,343	1,191	1,257	+108.0	+9.40	164,100	6,790,620,672
[4414]	26/08/26	1,135	1,165	1,135	1,149	-16.0	-1.37	19,400	6,207,178,240
[4414]	26/08/25	1,132	1,180	1,115	1,165	+29.0	+2.55	38,600	6,293,614,080
[4414]	26/08/24	1,133	1,172	1,107	1,136	+3.0	+0.26	35,300	6,136,949,248
[4414]	26/08/21	1,043	1,145	1,041	1,133	+89.0	+8.52	120,500	6,110,324,736
[4414]	26/08/20	1,030	1,050	1,023	1,044	+16.0	+1.56	28,700	5,630,343,168
[4414]	26/08/19	1,041	1,048	1,025	1,028	-13.0	-1.25	25,400	5,544,054,272
[4414]	26/08/18	1,053	1,061	1,035	1,041	-11.0	-1.05	36,700	5,614,163,968
[4414]	26/08/17	1,096	1,098	1,044	1,052	-43.0	-3.93	42,000	5,673,487,360
[4414]	26/08/14	1,084	1,140	1,050	1,095	-139.0	-11.26	81,800	5,905,388,544
[4414]	26/08/13	1,238	1,269	1,219	1,234	-16.0	-1.28	26,400	6,655,022,592
[4414]	26/08/12	1,245	1,279	1,243	1,250	+4.0	+0.32	18,500	6,741,311,488
[4414]	26/08/10	1,231	1,246	1,202	1,246	+10.0	+0.81	9,100	6,719,738,880
[4414]	26/08/07	1,235	1,236	1,168	1,236	+3.0	+0.24	15,800	6,665,808,384
[4414]	26/08/06	1,193	1,233	1,193	1,233	+27.0	+2.24	3,800	6,649,629,184
[4414]	26/08/05	1,203	1,223	1,203	1,206	-20.0	-1.63	1,200	6,504,016,896
[4414]	26/08/04	1,223	1,233	1,219	1,226	-6.0	-0.49	4,900	6,611,877,888
[4414]	26/08/03	1,249	1,254	1,199	1,232	-18.0	-1.44	16,800	6,644,236,288
[4414]	26/07/31	1,244	1,252	1,215	1,250	+9.0	+0.73	16,600	6,741,311,488
[4414]	26/07/30	1,204	1,241	1,189	1,241	+33.0	+2.73	15,900	6,692,773,888
[4414]	26/07/29	1,191	1,208	1,169	1,208	+13.0	+1.09	17,600	6,514,803,200
[4414]	26/07/28	1,203	1,207	1,185	1,195	-17.0	-1.40	11,800	6,444,693,504
[4414]	26/07/27	1,210	1,221	1,204	1,212	-4.0	-0.33	11,700	6,536,375,296
[4414]	26/07/24	1,235	1,235	1,209	1,216	-22.0	-1.78	11,800	6,557,947,392
[4414]	26/07/23	1,216	1,239	1,216	1,238	+10.0	+0.81	7,100	6,676,594,688
[4414]	26/07/22	1,241	1,245	1,222	1,228	+3.0	+0.24	6,900	6,622,664,192
[4414]	26/07/21	1,203	1,248	1,203	1,225	+24.0	+2.00	5,300	6,606,484,992
[4414]	26/07/17	1,248	1,248	1,200	1,201	-35	-2.83	13,900	-
[4414]	26/07/16	1,241	1,263	1,229	1,236	+3	+0.24	24,700	-
[4414]	26/07/15	1,224	1,233	1,210	1,233	+13	+1.07	11,900	-
[4414]	26/07/14	1,200	1,231	1,200	1,220	+20	+1.67	9,000	-
[4414]	26/07/13	1,205	1,217	1,195	1,200	-5	-0.41	29,100	-
[4414]	26/07/10	1,196	1,215	1,195	1,205	+3	+0.25	14,300	-
[4414]	26/07/09	1,193	1,208	1,185	1,202	+2	+0.17	15,100	-
[4414]	26/07/08	1,200	1,214	1,163	1,200	0	0.00	35,000	-
[4414]	26/07/07	1,215	1,215	1,187	1,200	+15	+1.27	16,500	-
[4414]	26/07/06	1,181	1,219	1,174	1,185	0	0.00	11,700	-
[4414]	26/07/03	1,150	1,217	1,150	1,185	+35	+3.04	26,100	-
[4414]	26/07/02	1,128	1,154	1,116	1,150	+13	+1.14	23,100	-
[4414]	26/07/01	1,050	1,137	1,050	1,137	+113	+11.04	56,800	-
[4414]	26/06/30	1,028	1,049	1,017	1,024	-6	-0.58	28,600	-
[4414]	26/06/29	1,015	1,058	1,015	1,030	+15	+1.48	21,800	-
[4414]	26/06/26	1,023	1,027	1,012	1,015	-9	-0.88	4,000	-
[4414]	26/06/25	1,050	1,059	1,020	1,024	-9	-0.87	13,900	-
[4414]	26/06/24	1,024	1,034	1,014	1,033	+12	+1.18	8,200	-
[4414]	26/06/23	1,069	1,069	1,021	1,021	-22	-2.11	11,400	-
[4414]	26/06/22	1,036	1,072	1,034	1,043	+7	+0.68	11,200	-
[4414]	26/06/19	1,055	1,068	1,021	1,036	-18	-1.71	14,300	-
[4414]	26/06/18	1,047	1,068	1,047	1,054	+3	+0.29	8,800	-
[4414]	26/06/17	1,020	1,077	1,020	1,051	+27	+2.64	14,600	-
[4414]	26/06/16	1,048	1,048	1,016	1,024	-8	-0.78	12,000	-
[4414]	26/06/15	1,072	1,083	1,030	1,032	-10	-0.96	20,300	-
[4414]	26/06/12	1,056	1,082	1,018	1,042	+16	+1.56	23,900	-
[4414]	26/06/11	1,041	1,079	1,026	1,026	-28	-2.66	26,300	-
[4414]	26/06/10	1,050	1,076	1,037	1,054	+1	+0.09	12,500	-
[4414]	26/06/09	1,101	1,101	1,050	1,053	-18	-1.68	30,100	-
[4414]	26/06/08	1,085	1,103	1,058	1,071	-37	-3.34	22,100	-
[4414]	26/06/05	1,090	1,140	1,090	1,108	+21	+1.93	28,300	-
[4414]	26/06/04	1,071	1,098	1,061	1,087	+46	+4.42	24,200	-
[4414]	26/06/03	1,057	1,101	1,028	1,041	-30	-2.80	30,200	-
[4414]	26/06/02	1,071	1,079	1,039	1,071	0	0.00	19,700	-
[4414]	26/06/01	1,100	1,130	1,065	1,071	-28	-2.55	19,800	-
[4414]	26/05/29	1,077	1,143	1,070	1,099	+32	+3.00	97,500	-
[4414]	26/05/28	1,083	1,101	1,063	1,067	-22	-2.02	16,500	-
[4414]	26/05/27	1,091	1,109	1,069	1,089	-2	-0.18	19,900	-
[4414]	26/05/26	1,051	1,099	1,051	1,091	+44	+4.20	24,700	-
[4414]	26/05/25	1,082	1,095	1,039	1,047	-5	-0.48	19,500	-
[4414]	26/05/22	1,064	1,073	1,043	1,052	-3.0	-0.28	16,200	-
[4414]	26/05/21	1,033	1,084	1,033	1,055	+31.0	+3.03	28,400	-
[4414]	26/05/20	1,040	1,055	1,009	1,024	+1.0	+0.10	15,900	-
[4414]	26/05/19	1,016	1,061	1,009	1,023	+16.0	+1.59	20,200	-
[4414]	26/05/18	1,009	1,027	997	1,007	+13.0	+1.31	25,400	-
[4414]	26/05/15	1,184	1,196	978	994	-101.0	-9.22	114,900	-
[4414]	26/05/14	1,152	1,164	1,071	1,095	-57.0	-4.95	56,400	-
[4414]	26/05/13	1,127	1,176	1,124	1,152	+21.0	+1.86	23,400	-
[4414]	26/05/12	1,168	1,175	1,122	1,131	-38.0	-3.25	22,300	-
[4414]	26/05/11	1,174	1,185	1,157	1,169	+13.0	+1.12	21,900	-
[4414]	26/05/08	1,120	1,161	1,116	1,156	+36.0	+3.21	21,200	-
[4414]	26/05/07	1,115	1,148	1,115	1,120	+12.0	+1.08	26,200	-
[4414]	26/05/01	1,080	1,120	1,060	1,108	+4.0	+0.36	19,300	-
[4414]	26/04/30	1,123	1,128	1,098	1,104	-19.0	-1.69	15,800	-
[4414]	26/04/28	1,112	1,135	1,112	1,123	+1.0	+0.09	9,100	-
[4414]	26/04/27	1,122	1,152	1,115	1,122	+1	+0.09	33,700	-
[4414]	26/04/24	1,130	1,134	1,116	1,121	-3	-0.27	17,900	-
[4414]	26/04/23	1,134	1,161	1,115	1,124	-39	-3.35	27,600	-
[4414]	26/04/22	1,162	1,177	1,146	1,163	+3	+0.26	38,700	-
[4414]	26/04/21	1,172	1,197	1,160	1,160	-13	-1.11	35,500	-
[4414]	26/04/20	1,201	1,201	1,173	1,173	-17	-1.43	19,300	-
[4414]	26/04/17	1,204	1,204	1,190	1,190	-2	-0.17	11,500	-
[4414]	26/04/16	1,207	1,231	1,192	1,192	-15	-1.24	26,100	-
[4414]	26/04/15	1,189	1,241	1,186	1,207	+17	+1.43	53,200	-
[4414]	26/04/14	1,203	1,229	1,172	1,190	+21	+1.80	87,600	-
[4414]	26/04/13	1,129	1,169	1,125	1,169	+42	+3.73	59,600	-
[4414]	26/04/10	1,103	1,150	1,103	1,127	+22	+1.99	66,600	-
[4414]	26/04/09	1,086	1,108	1,074	1,105	+17	+1.56	44,600	-
[4414]	26/04/08	1,040	1,096	1,040	1,088	+52	+5.02	46,100	-
[4414]	26/04/07	1,033	1,051	1,031	1,036	+10	+0.97	15,300	-
[4414]	26/04/06	1,010	1,036	1,010	1,026	+11	+1.08	12,400	-
[4414]	26/04/03	1,025	1,039	1,015	1,015	-8	-0.78	8,200	-
[4414]	26/04/02	1,028	1,048	1,012	1,023	-5	-0.49	31,200	-
[4414]	26/04/01	1,005	1,036	1,005	1,028	+49	+5.01	23,300	-
[4414]	26/03/31	976	1,006	970	979	+9	+0.93	49,200	-
[4414]	26/03/30	984	984	950	970	-44	-4.34	53,200	-
[4414]	26/03/27	989	1,015	989	1,014	+24	+2.42	39,100	-
[4414]	26/03/26	1,013	1,020	986	990	-23	-2.27	42,400	-
[4414]	26/03/25	1,036	1,041	1,007	1,013	-9	-0.88	52,000	-
[4414]	26/03/24	1,010	1,024	1,002	1,022	+26	+2.61	64,900	-
[4414]	26/03/23	982	1,006	977	996	-38	-3.68	131,200	-
[4414]	26/03/19	1,056	1,076	1,032	1,034	-52	-4.79	82,400	-
[4414]	26/03/18	1,110	1,115	1,077	1,086	+3	+0.28	61,700	-
[4414]	26/03/17	1,107	1,107	1,055	1,083	-54	-4.75	141,200	-
[4414]	26/03/16	1,208	1,208	1,137	1,137	-101	-8.16	78,400	-
[4414]	26/03/13	1,225	1,244	1,212	1,238	-17	-1.35	22,100	-
[4414]	26/03/12	1,280	1,338	1,237	1,255	+5	+0.40	60,800	-
[4414]	26/03/11	1,275	1,279	1,250	1,250	-21	-1.65	14,700	-
[4414]	26/03/10	1,237	1,271	1,225	1,271	+50	+4.10	27,300	-
[4414]	26/03/09	1,239	1,240	1,197	1,221	-56	-4.39	37,400	-
[4414]	26/03/06	1,233	1,309	1,233	1,277	+17	+1.35	22,300	-
[4414]	26/03/05	1,242	1,284	1,218	1,260	+78	+6.60	38,000	-
[4414]	26/03/04	1,251	1,251	1,170	1,182	-39	-3.19	53,100	-
[4414]	26/03/03	1,270	1,270	1,221	1,221	-56	-4.39	32,100	-
[4414]	26/03/02	1,275	1,279	1,251	1,277	-14	-1.08	31,800	-
[4414]	26/02/27	1,310	1,334	1,280	1,291	-6	-0.46	59,200	-
[4414]	26/02/26	1,277	1,325	1,275	1,297	+22	+1.73	48,400	-
[4414]	26/02/25	1,320	1,320	1,273	1,275	-36	-2.75	26,000	-
[4414]	26/02/24	1,302	1,311	1,241	1,311	+9	+0.69	83,800	-
[4414]	26/02/20	1,374	1,374	1,297	1,302	-76	-5.52	46,400	-
[4414]	26/02/19	1,398	1,400	1,371	1,378	+17	+1.25	40,500	-
[4414]	26/02/18	1,399	1,404	1,355	1,361	-12	-0.87	50,900	-
[4414]	26/02/17	1,400	1,426	1,371	1,373	+17	+1.25	43,300	-
[4414]	26/02/16	1,380	1,395	1,341	1,356	-44	-3.14	111,200	-
[4414]	26/02/13	1,527	1,531	1,400	1,400	-167	-10.66	127,000	-
[4414]	26/02/12	1,623	1,623	1,554	1,567	-73	-4.45	54,900	-
[4414]	26/02/10	1,590	1,648	1,590	1,640	+60	+3.80	44,900	-
[4414]	26/02/09	1,547	1,620	1,547	1,580	+68	+4.50	83,400	-
[4414]	26/02/06	1,630	1,649	1,505	1,512	-38	-2.45	189,200	-
[4414]	26/02/05	1,511	1,570	1,511	1,550	+55	+3.68	53,300	-
[4414]	26/02/04	1,575	1,575	1,483	1,495	-92	-5.80	102,500	-
[4414]	26/02/03	1,585	1,627	1,570	1,587	-13	-0.81	65,800	-
[4414]	26/02/02	1,623	1,632	1,600	1,600	-30	-1.84	30,300	-
[4414]	26/01/30	1,630	1,655	1,600	1,630	0	0.00	56,800	-
[4414]	26/01/29	1,681	1,681	1,588	1,630	-66	-3.89	58,600	-
[4414]	26/01/28	1,820	1,829	1,656	1,696	-122	-6.71	139,000	-
[4414]	26/01/27	1,782	1,820	1,760	1,818	+27	+1.51	22,800	-
[4414]	26/01/26	1,755	1,795	1,740	1,791	-3	-0.17	28,700	-
[4414]	26/01/23	1,701	1,800	1,683	1,794	+78	+4.55	58,700	-
[4414]	26/01/22	1,716	1,729	1,680	1,716	+4	+0.23	14,500	-
[4414]	26/01/21	1,742	1,742	1,685	1,712	-55	-3.11	35,700	-
[4414]	26/01/20	1,776	1,831	1,755	1,767	-32	-1.78	19,800	-
[4414]	26/01/19	1,806	1,810	1,778	1,799	-15	-0.83	19,000	-
[4414]	26/01/16	1,841	1,847	1,786	1,814	-34	-1.84	20,200	-
[4414]	26/01/15	1,752	1,848	1,750	1,848	+77	+4.35	23,100	-
[4414]	26/01/14	1,805	1,805	1,771	1,771	-34	-1.88	15,400	-
[4414]	26/01/13	1,898	1,900	1,800	1,805	-53	-2.85	25,500	-
[4414]	26/01/09	1,811	1,858	1,793	1,858	+49	+2.71	20,800	-
[4414]	26/01/08	1,788	1,821	1,786	1,809	+21	+1.17	15,400	-
[4414]	26/01/07	1,755	1,790	1,740	1,788	+14	+0.79	18,200	-
[4414]	26/01/06	1,760	1,785	1,759	1,774	+7	+0.40	16,500	-
[4414]	26/01/05	1,779	1,800	1,757	1,767	-12	-0.67	18,200	-
[4414]	25/12/30	1,755	1,781	1,755	1,779	+8	+0.45	7,400	-
[4414]	25/12/29	1,828	1,828	1,771	1,771	-17	-0.95	34,300	-
[4414]	25/12/26	1,830	1,830	1,775	1,788	-42	-2.30	34,900	-
[4414]	25/12/25	1,747	1,836	1,743	1,830	+52	+2.92	111,400	-
[4414]	25/12/24	1,835	1,849	1,766	1,778	-53	-2.89	26,100	-
[4414]	25/12/23	1,765	1,831	1,759	1,831	+66	+3.74	35,400	-
[4414]	25/12/22	1,714	1,765	1,714	1,765	+56	+3.28	38,200	-
[4414]	25/12/19	1,671	1,728	1,671	1,709	+34	+2.03	32,500	-
[4414]	25/12/18	1,658	1,686	1,656	1,675	+4	+0.24	8,400	-
[4414]	25/12/17	1,653	1,671	1,630	1,671	+4	+0.24	14,900	-
[4414]	25/12/16	1,706	1,706	1,665	1,667	-40	-2.34	10,600	-
[4414]	25/12/15	1,662	1,709	1,662	1,707	+34	+2.03	14,200	-
[4414]	25/12/12	1,617	1,680	1,617	1,673	+53	+3.27	24,900	-
[4414]	25/12/11	1,662	1,671	1,613	1,620	-46	-2.76	33,300	-
[4414]	25/12/10	1,691	1,700	1,659	1,666	-10	-0.60	35,100	-
[4414]	25/12/09	1,718	1,733	1,659	1,676	-78	-4.45	38,900	-
[4414]	25/12/08	1,774	1,781	1,743	1,754	-20	-1.13	27,800	-
[4414]	25/12/05	1,671	1,777	1,650	1,774	+86	+5.09	47,600	-
[4414]	25/12/04	1,647	1,697	1,645	1,688	+38	+2.30	28,100	-
[4414]	25/12/03	1,643	1,662	1,643	1,650	-6	-0.36	13,500	-
[4414]	25/12/02	1,662	1,677	1,642	1,656	-17	-1.02	21,500	-
[4414]	25/12/01	1,689	1,701	1,634	1,673	-26	-1.53	34,100	-
[4414]	25/11/28	1,723	1,729	1,687	1,699	-29	-1.68	26,300	-
[4414]	25/11/27	1,725	1,746	1,715	1,728	-5	-0.29	22,600	-
[4414]	25/11/26	1,739	1,747	1,705	1,733	-2	-0.12	27,900	-
[4414]	25/11/25	1,808	1,808	1,735	1,735	-29	-1.64	22,100	-
[4414]	25/11/21	1,706	1,764	1,706	1,764	+18	+1.03	36,200	-
[4414]	25/11/20	1,760	1,766	1,728	1,746	+5	+0.29	23,600	-
[4414]	25/11/19	1,755	1,774	1,714	1,741	+5	+0.29	31,100	-
[4414]	25/11/18	1,775	1,800	1,730	1,736	-29	-1.64	48,700	-
[4414]	25/11/17	1,800	1,837	1,747	1,765	-27	-1.51	49,000	-
[4414]	25/11/14	1,745	1,820	1,728	1,792	-33	-1.81	66,500	-
[4414]	25/11/13	1,825	1,848	1,789	1,825	+10	+0.55	49,500	-
[4414]	25/11/12	1,829	1,847	1,813	1,815	+10	+0.55	33,400	-
[4414]	25/11/11	1,830	1,835	1,800	1,805	-25	-1.37	20,500	-
[4414]	25/11/10	1,793	1,841	1,793	1,830	+53	+2.98	28,900	-
[4414]	25/11/07	1,800	1,809	1,774	1,777	-38	-2.09	20,500	-
[4414]	25/11/06	1,819	1,835	1,802	1,815	+6	+0.33	28,700	-
[4414]	25/11/05	1,833	1,872	1,770	1,809	-26	-1.42	58,600	-
[4414]	25/11/04	1,884	1,885	1,834	1,835	-49	-2.60	31,000	-
[4414]	25/10/31	1,873	1,885	1,854	1,884	+11	+0.59	21,100	-
[4414]	25/10/30	1,825	1,886	1,818	1,873	+36	+1.96	29,300	-
[4414]	25/10/29	1,900	1,901	1,824	1,837	-55	-2.91	30,200	-
[4414]	25/10/28	1,973	1,973	1,889	1,892	-58	-2.97	16,400	-
[4414]	25/10/27	1,947	1,958	1,915	1,950	+39	+2.04	9,900	-
[4414]	25/10/24	1,955	1,960	1,898	1,911	-24	-1.24	19,600	-
[4414]	25/10/23	1,902	1,935	1,876	1,935	+29	+1.52	20,100	-
[4414]	25/10/22	1,894	1,920	1,882	1,906	+20	+1.06	15,100	-
[4414]	25/10/21	1,894	1,910	1,873	1,886	-3	-0.16	25,400	-
[4414]	25/10/20	1,883	1,921	1,872	1,889	+46	+2.50	27,200	-
[4414]	25/10/17	1,854	1,877	1,822	1,843	-37	-1.97	12,300	-
[4414]	25/10/16	1,848	1,900	1,848	1,880	+16	+0.86	17,500	-
[4414]	25/10/15	1,807	1,890	1,807	1,864	+53	+2.93	19,400	-
[4414]	25/10/14	1,848	1,865	1,795	1,811	-30	-1.63	55,600	-
[4414]	25/10/10	1,888	1,888	1,835	1,841	-47	-2.49	16,700	-
[4414]	25/10/09	1,925	1,925	1,882	1,888	-36	-1.87	12,200	-
[4414]	25/10/08	1,904	1,950	1,904	1,924	+22	+1.16	13,300	-
[4414]	25/10/07	1,924	1,937	1,902	1,902	-36	-1.86	19,800	-
[4414]	25/10/06	1,915	1,945	1,901	1,938	+84	+4.53	25,800	-
[4414]	25/10/03	1,829	1,885	1,828	1,854	+24	+1.31	11,000	-
[4414]	25/10/02	1,860	1,890	1,830	1,830	-30	-1.61	20,700	-
[4414]	25/10/01	1,946	1,974	1,850	1,860	-95	-4.86	56,900	-
[4414]	25/09/30	1,968	1,976	1,942	1,955	-19	-0.96	14,300	-
[4414]	25/09/29	1,985	1,999	1,972	1,974	-3	-0.15	16,800	-
[4414]	25/09/26	1,949	1,978	1,941	1,977	+19	+0.97	24,600	-
[4414]	25/09/25	1,976	1,988	1,958	1,958	-19	-0.96	24,000	-
[4414]	25/09/24	1,998	1,998	1,950	1,977	-7	-0.35	25,600	-
[4414]	25/09/22	1,980	2,010	1,970	1,984	+17	+0.86	23,700	-
[4414]	25/09/19	1,967	1,994	1,950	1,967	+2	+0.10	30,100	-
[4414]	25/09/18	1,972	1,991	1,961	1,965	+20	+1.03	17,400	-
[4414]	25/09/17	1,970	1,976	1,932	1,945	-5	-0.26	41,400	-
[4414]	25/09/16	1,974	1,986	1,930	1,950	-34	-1.71	71,800	-
[4414]	25/09/12	2,013	2,017	1,970	1,984	+38	+1.95	34,600	-
[4414]	25/09/11	1,948	1,972	1,926	1,946	-2	-0.10	24,900	-
[4414]	25/09/10	1,987	1,987	1,942	1,948	-39	-1.96	24,300	-
[4414]	25/09/09	1,975	2,008	1,972	1,987	+19	+0.97	33,700	-
[4414]	25/09/08	1,991	2,020	1,958	1,968	-25	-1.25	32,500	-
[4414]	25/09/05	1,986	2,021	1,981	1,993	+14	+0.71	28,400	-