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
[4430]	26/10/30	1,698	1,704	1,686	1,688	-2.0	-0.12	6,000	8,097,364,480
[4430]	26/10/29	1,727	1,727	1,686	1,690	-13.0	-0.76	5,900	8,106,958,848
[4430]	26/10/28	1,713	1,750	1,703	1,703	+13.0	+0.77	17,300	8,169,319,936
[4430]	26/10/27	1,696	1,699	1,685	1,690	+5.0	+0.30	2,400	8,106,958,848
[4430]	26/10/26	1,687	1,694	1,681	1,685	-9.0	-0.53	13,000	8,082,973,696
[4430]	26/10/23	1,692	1,704	1,687	1,694	-23.0	-1.34	4,700	8,126,146,560
[4430]	26/10/22	1,684	1,717	1,684	1,717	+34.0	+2.02	4,700	8,236,477,952
[4430]	26/10/21	1,684	1,692	1,683	1,683	+3.0	+0.18	6,200	8,073,379,840
[4430]	26/10/20	1,709	1,710	1,680	1,680	-26.0	-1.52	10,600	8,058,988,544
[4430]	26/10/19	1,702	1,715	1,702	1,706	-13.0	-0.76	4,500	8,183,711,232
[4430]	26/10/16	1,729	1,730	1,715	1,719	+18.0	+1.06	3,900	8,246,072,320
[4430]	26/10/15	1,725	1,725	1,701	1,701	-24.0	-1.39	13,400	8,159,726,080
[4430]	26/10/14	1,739	1,739	1,725	1,725	-4.0	-0.23	5,300	8,274,854,400
[4430]	26/10/13	1,738	1,747	1,716	1,729	-18.0	-1.03	21,200	8,294,042,624
[4430]	26/10/09	1,732	1,765	1,732	1,747	+17.0	+0.98	12,500	8,380,388,864
[4430]	26/10/08	1,730	1,745	1,729	1,730	-7.0	-0.40	7,700	8,298,839,552
[4430]	26/10/07	1,732	1,746	1,731	1,737	+5.0	+0.29	6,300	8,332,418,560
[4430]	26/10/06	1,730	1,740	1,730	1,732	+1.0	+0.06	3,500	8,308,433,408
[4430]	26/10/05	1,720	1,732	1,720	1,731	+20.0	+1.17	6,700	8,303,636,480
[4430]	26/10/02	1,735	1,744	1,711	1,711	-24.0	-1.38	9,500	8,207,695,872
[4430]	26/10/01	1,741	1,748	1,727	1,735	0	+0.00	9,100	8,322,824,704
[4430]	26/09/30	1,777	1,777	1,721	1,735	+8.0	+0.46	22,300	8,322,824,704
[4430]	26/09/29	1,749	1,749	1,711	1,727	-13.0	-0.75	43,100	8,284,448,256
[4430]	26/09/28	1,743	1,759	1,740	1,740	-1.0	-0.06	6,200	8,346,809,344
[4430]	26/09/25	1,742	1,750	1,741	1,741	0	+0.00	5,100	8,351,606,784
[4430]	26/09/24	1,750	1,756	1,741	1,741	-5.0	-0.29	10,400	8,351,606,784
[4430]	26/09/18	1,761	1,761	1,746	1,746	-15.0	-0.85	3,800	8,375,591,936
[4430]	26/09/17	1,741	1,761	1,740	1,761	+20.0	+1.15	8,400	8,447,546,880
[4430]	26/09/16	1,753	1,758	1,740	1,741	-19.0	-1.08	4,600	8,351,606,784
[4430]	26/09/15	1,762	1,765	1,747	1,760	0	+0.00	5,900	8,442,749,952
[4430]	26/09/14	1,750	1,773	1,725	1,760	+10.0	+0.57	19,500	8,442,749,952
[4430]	26/09/11	1,750	1,754	1,737	1,750	0	+0.00	8,400	8,394,779,648
[4430]	26/09/10	1,710	1,756	1,701	1,750	+31.0	+1.80	9,500	8,394,779,648
[4430]	26/09/09	1,724	1,727	1,710	1,719	-5.0	-0.29	8,900	8,246,072,320
[4430]	26/09/08	1,753	1,762	1,720	1,724	-40.0	-2.27	17,100	8,270,057,472
[4430]	26/09/07	1,773	1,806	1,756	1,764	-13.0	-0.73	28,200	8,461,938,176
[4430]	26/09/04	1,799	1,799	1,777	1,777	-22.0	-1.22	10,300	8,524,299,264
[4430]	26/09/03	1,800	1,807	1,771	1,799	+22.0	+1.24	25,300	8,629,833,728
[4430]	26/09/02	1,766	1,785	1,762	1,777	-18.0	-1.00	13,700	8,524,299,264
[4430]	26/09/01	1,804	1,823	1,781	1,795	-9.0	-0.50	33,100	8,610,646,016
[4430]	26/08/31	1,798	1,840	1,721	1,804	+59.0	+3.38	130,800	8,653,818,880
[4430]	26/08/28	1,705	1,751	1,700	1,745	+42.0	+2.47	42,100	8,370,794,496
[4430]	26/08/27	1,696	1,704	1,693	1,703	+8.0	+0.47	6,900	8,169,319,936
[4430]	26/08/26	1,677	1,695	1,677	1,695	+15.0	+0.89	7,900	8,130,944,000
[4430]	26/08/25	1,675	1,684	1,668	1,680	+6.0	+0.36	5,000	8,058,988,544
[4430]	26/08/24	1,677	1,680	1,662	1,674	+11.0	+0.66	6,800	8,030,206,464
[4430]	26/08/21	1,671	1,679	1,663	1,663	-13.0	-0.78	10,300	7,977,439,232
[4430]	26/08/20	1,669	1,685	1,663	1,676	+24.0	+1.45	7,200	8,039,800,320
[4430]	26/08/19	1,675	1,675	1,649	1,652	-44.0	-2.59	23,000	7,924,672,000
[4430]	26/08/18	1,725	1,725	1,688	1,696	-29.0	-1.68	13,300	8,135,740,928
[4430]	26/08/17	1,719	1,725	1,708	1,725	+13.0	+0.76	16,000	8,274,854,400
[4430]	26/08/14	1,685	1,715	1,685	1,712	+24.0	+1.42	16,900	8,212,493,312
[4430]	26/08/13	1,695	1,695	1,678	1,688	+6.0	+0.36	8,000	8,097,364,480
[4430]	26/08/12	1,668	1,693	1,667	1,682	+15.0	+0.90	14,800	8,068,582,400
[4430]	26/08/10	1,634	1,668	1,632	1,667	+35.0	+2.14	23,700	7,996,627,456
[4430]	26/08/07	1,621	1,632	1,613	1,632	+13.0	+0.80	5,200	7,828,731,904
[4430]	26/08/06	1,611	1,619	1,611	1,619	-2.0	-0.12	1,100	7,766,370,304
[4430]	26/08/05	1,608	1,623	1,608	1,621	+7.0	+0.43	4,000	7,775,964,672
[4430]	26/08/04	1,612	1,614	1,604	1,614	+11.0	+0.69	4,500	7,742,385,664
[4430]	26/08/03	1,622	1,625	1,593	1,603	-19.0	-1.17	23,800	7,689,618,432
[4430]	26/07/31	1,645	1,645	1,620	1,622	-28.0	-1.70	15,300	7,780,761,600
[4430]	26/07/30	1,669	1,669	1,648	1,650	-16.0	-0.96	6,700	7,915,078,144
[4430]	26/07/29	1,662	1,680	1,604	1,666	+11.0	+0.66	39,500	7,991,830,528
[4430]	26/07/28	1,661	1,668	1,654	1,655	-5.0	-0.30	4,300	7,939,063,296
[4430]	26/07/27	1,653	1,675	1,653	1,660	+7.0	+0.42	8,900	7,963,048,448
[4430]	26/07/24	1,658	1,658	1,634	1,653	-5.0	-0.30	12,000	7,929,468,928
[4430]	26/07/23	1,654	1,664	1,650	1,658	-12.0	-0.72	32,100	7,953,454,080
[4430]	26/07/22	1,673	1,673	1,642	1,670	+6.0	+0.36	15,800	8,011,018,240
[4430]	26/07/21	1,665	1,680	1,663	1,664	-1.0	-0.06	8,200	7,982,236,160
[4430]	26/07/17	1,679	1,700	1,660	1,665	-18	-1.07	13,400	-
[4430]	26/07/16	1,670	1,686	1,660	1,683	+18	+1.08	20,700	-
[4430]	26/07/15	1,653	1,692	1,630	1,665	-68	-3.92	73,600	-
[4430]	26/07/14	1,714	1,733	1,703	1,733	+21	+1.23	35,800	-
[4430]	26/07/13	1,728	1,729	1,712	1,712	-8	-0.47	8,000	-
[4430]	26/07/10	1,685	1,725	1,685	1,720	+35	+2.08	15,900	-
[4430]	26/07/09	1,679	1,685	1,677	1,685	+6	+0.36	3,500	-
[4430]	26/07/08	1,689	1,689	1,672	1,679	-4	-0.24	4,600	-
[4430]	26/07/07	1,684	1,692	1,670	1,683	+17	+1.02	11,000	-
[4430]	26/07/06	1,675	1,679	1,659	1,666	+6	+0.36	9,900	-
[4430]	26/07/03	1,655	1,665	1,654	1,660	+5	+0.30	10,000	-
[4430]	26/07/02	1,634	1,680	1,634	1,655	+25	+1.53	22,600	-
[4430]	26/07/01	1,608	1,633	1,608	1,630	+23	+1.43	5,600	-
[4430]	26/06/30	1,620	1,620	1,603	1,607	-6	-0.37	5,900	-
[4430]	26/06/29	1,583	1,619	1,583	1,613	+28	+1.77	8,400	-
[4430]	26/06/26	1,577	1,585	1,561	1,585	+9	+0.57	16,000	-
[4430]	26/06/25	1,595	1,595	1,576	1,576	-24	-1.50	25,000	-
[4430]	26/06/24	1,597	1,600	1,590	1,600	+14	+0.88	10,900	-
[4430]	26/06/23	1,594	1,606	1,584	1,586	-16	-1.00	18,500	-
[4430]	26/06/22	1,587	1,610	1,586	1,602	+12	+0.75	14,400	-
[4430]	26/06/19	1,597	1,599	1,584	1,590	-7	-0.44	23,300	-
[4430]	26/06/18	1,604	1,613	1,593	1,597	-14	-0.87	18,900	-
[4430]	26/06/17	1,590	1,636	1,590	1,611	+19	+1.19	17,000	-
[4430]	26/06/16	1,611	1,617	1,592	1,592	-26	-1.61	20,100	-
[4430]	26/06/15	1,613	1,624	1,609	1,618	+7	+0.43	14,200	-
[4430]	26/06/12	1,610	1,624	1,608	1,611	-9	-0.56	8,400	-
[4430]	26/06/11	1,620	1,620	1,600	1,620	+10	+0.62	11,500	-
[4430]	26/06/10	1,637	1,637	1,606	1,610	-30	-1.83	33,700	-
[4430]	26/06/09	1,640	1,656	1,637	1,640	+2	+0.12	20,500	-
[4430]	26/06/08	1,689	1,689	1,630	1,638	-52	-3.08	48,900	-
[4430]	26/06/05	1,680	1,708	1,680	1,690	+10	+0.60	13,700	-
[4430]	26/06/04	1,677	1,685	1,656	1,680	0	0.00	24,500	-
[4430]	26/06/03	1,691	1,700	1,670	1,680	-11	-0.65	27,200	-
[4430]	26/06/02	1,701	1,701	1,683	1,691	-10	-0.59	19,200	-
[4430]	26/06/01	1,692	1,720	1,680	1,701	+10	+0.59	33,900	-
[4430]	26/05/29	1,690	1,711	1,682	1,691	-4	-0.24	26,900	-
[4430]	26/05/28	1,686	1,711	1,680	1,695	-68	-3.86	63,600	-
[4430]	26/05/27	1,767	1,775	1,760	1,763	-8	-0.45	40,600	-
[4430]	26/05/26	1,777	1,781	1,767	1,771	-5	-0.28	14,400	-
[4430]	26/05/25	1,814	1,814	1,774	1,776	+2	+0.11	30,800	-
[4430]	26/05/22	1,774	1,775	1,751	1,774	+1.0	+0.06	24,200	-
[4430]	26/05/21	1,785	1,800	1,773	1,773	-11.0	-0.62	16,600	-
[4430]	26/05/20	1,802	1,802	1,766	1,784	-20.0	-1.11	42,000	-
[4430]	26/05/19	1,808	1,820	1,803	1,804	+4.0	+0.22	8,800	-
[4430]	26/05/18	1,794	1,806	1,794	1,800	+9.0	+0.50	8,800	-
[4430]	26/05/15	1,795	1,803	1,777	1,791	-4.0	-0.22	21,300	-
[4430]	26/05/14	1,821	1,846	1,793	1,795	-26.0	-1.43	26,200	-
[4430]	26/05/13	1,825	1,831	1,820	1,821	+5.0	+0.28	5,300	-
[4430]	26/05/12	1,830	1,833	1,816	1,816	-14.0	-0.77	19,000	-
[4430]	26/05/11	1,831	1,842	1,825	1,830	0	+0.00	5,200	-
[4430]	26/05/08	1,818	1,830	1,803	1,830	+11.0	+0.60	18,100	-
[4430]	26/05/07	1,824	1,824	1,806	1,819	+9.0	+0.50	29,600	-
[4430]	26/05/01	1,820	1,822	1,801	1,810	-15.0	-0.82	34,900	-
[4430]	26/04/30	1,831	1,845	1,815	1,825	-16.0	-0.87	40,300	-
[4430]	26/04/28	1,818	1,845	1,818	1,841	+23.0	+1.27	7,700	-
[4430]	26/04/27	1,838	1,838	1,813	1,818	-20	-1.09	18,200	-
[4430]	26/04/24	1,837	1,847	1,837	1,838	+1	+0.05	17,200	-
[4430]	26/04/23	1,886	1,886	1,831	1,837	-50	-2.65	34,400	-
[4430]	26/04/22	1,848	1,887	1,848	1,887	+36	+1.94	11,400	-
[4430]	26/04/21	1,855	1,866	1,851	1,851	-1	-0.05	12,600	-
[4430]	26/04/20	1,861	1,862	1,843	1,852	-5	-0.27	9,100	-
[4430]	26/04/17	1,831	1,858	1,828	1,857	+26	+1.42	9,200	-
[4430]	26/04/16	1,847	1,864	1,831	1,831	-14	-0.76	18,600	-
[4430]	26/04/15	1,827	1,847	1,827	1,845	+18	+0.99	12,900	-
[4430]	26/04/14	1,850	1,850	1,826	1,827	-11	-0.60	13,600	-
[4430]	26/04/13	1,805	1,865	1,805	1,838	+14	+0.77	39,900	-
[4430]	26/04/10	1,848	1,853	1,815	1,824	-7	-0.38	34,200	-
[4430]	26/04/09	1,840	1,860	1,825	1,831	-16	-0.87	26,600	-
[4430]	26/04/08	1,850	1,853	1,836	1,847	+23	+1.26	14,500	-
[4430]	26/04/07	1,811	1,843	1,811	1,824	+17	+0.94	10,100	-
[4430]	26/04/06	1,814	1,825	1,804	1,807	-7	-0.39	10,900	-
[4430]	26/04/03	1,812	1,820	1,802	1,814	+15	+0.83	11,600	-
[4430]	26/04/02	1,800	1,808	1,768	1,799	+20	+1.12	18,700	-
[4430]	26/04/01	1,760	1,787	1,760	1,779	+45	+2.60	9,800	-
[4430]	26/03/31	1,739	1,762	1,734	1,734	-5	-0.29	38,700	-
[4430]	26/03/30	1,775	1,775	1,727	1,739	-50	-2.79	24,200	-
[4430]	26/03/27	1,778	1,795	1,760	1,789	+10	+0.56	29,100	-
[4430]	26/03/26	1,795	1,795	1,766	1,779	-2	-0.11	12,600	-
[4430]	26/03/25	1,766	1,797	1,766	1,781	+16	+0.91	8,600	-
[4430]	26/03/24	1,760	1,771	1,753	1,765	+34	+1.96	20,000	-
[4430]	26/03/23	1,775	1,775	1,726	1,731	-64	-3.57	30,100	-
[4430]	26/03/19	1,813	1,813	1,787	1,795	-24	-1.32	14,400	-
[4430]	26/03/18	1,819	1,825	1,817	1,819	+16	+0.89	17,700	-
[4430]	26/03/17	1,827	1,827	1,800	1,803	-12	-0.66	9,500	-
[4430]	26/03/16	1,823	1,823	1,800	1,815	-9	-0.49	11,100	-
[4430]	26/03/13	1,826	1,850	1,816	1,824	-19	-1.03	16,100	-
[4430]	26/03/12	1,849	1,854	1,836	1,843	-6	-0.32	26,700	-
[4430]	26/03/11	1,863	1,863	1,847	1,849	-2	-0.11	9,200	-
[4430]	26/03/10	1,833	1,868	1,833	1,851	+38	+2.10	24,900	-
[4430]	26/03/09	1,800	1,819	1,783	1,813	-22	-1.20	39,000	-
[4430]	26/03/06	1,820	1,845	1,811	1,835	+1	+0.05	14,800	-
[4430]	26/03/05	1,830	1,859	1,828	1,834	+59	+3.32	30,800	-
[4430]	26/03/04	1,800	1,810	1,755	1,775	-41	-2.26	67,900	-
[4430]	26/03/03	1,840	1,846	1,816	1,816	-22	-1.20	29,200	-
[4430]	26/03/02	1,824	1,861	1,822	1,838	-3	-0.16	21,600	-
[4430]	26/02/27	1,839	1,866	1,833	1,841	+14	+0.77	21,400	-
[4430]	26/02/26	1,815	1,836	1,812	1,827	+11	+0.61	8,100	-
[4430]	26/02/25	1,815	1,820	1,813	1,816	+6	+0.33	9,500	-
[4430]	26/02/24	1,827	1,830	1,803	1,810	-20	-1.09	30,700	-
[4430]	26/02/20	1,850	1,850	1,830	1,830	-12	-0.65	8,100	-
[4430]	26/02/19	1,832	1,854	1,829	1,842	+9	+0.49	10,900	-
[4430]	26/02/18	1,836	1,839	1,830	1,833	+2	+0.11	14,300	-
[4430]	26/02/17	1,836	1,850	1,828	1,831	-12	-0.65	13,300	-
[4430]	26/02/16	1,826	1,853	1,826	1,843	+18	+0.99	11,900	-
[4430]	26/02/13	1,865	1,870	1,824	1,825	-53	-2.82	37,500	-
[4430]	26/02/12	1,888	1,897	1,867	1,878	-10	-0.53	16,000	-
[4430]	26/02/10	1,861	1,900	1,861	1,888	+26	+1.40	25,400	-
[4430]	26/02/09	1,868	1,870	1,847	1,862	+34	+1.86	26,500	-
[4430]	26/02/06	1,845	1,845	1,810	1,828	-19	-1.03	47,300	-
[4430]	26/02/05	1,840	1,868	1,840	1,847	+7	+0.38	33,500	-
[4430]	26/02/04	1,889	1,889	1,835	1,840	-65	-3.41	84,100	-
[4430]	26/02/03	1,915	1,944	1,891	1,905	-19	-0.99	33,300	-
[4430]	26/02/02	1,940	1,955	1,924	1,924	-12	-0.62	19,700	-
[4430]	26/01/30	1,951	1,960	1,911	1,936	-6	-0.31	15,500	-
[4430]	26/01/29	1,947	1,953	1,913	1,942	-2	-0.10	11,600	-
[4430]	26/01/28	1,951	1,952	1,925	1,944	-7	-0.36	11,100	-
[4430]	26/01/27	1,930	1,951	1,920	1,951	+22	+1.14	8,200	-
[4430]	26/01/26	1,960	1,960	1,925	1,929	-34	-1.73	24,100	-
[4430]	26/01/23	1,979	1,990	1,955	1,963	-16	-0.81	21,000	-
[4430]	26/01/22	1,997	1,997	1,971	1,979	-12	-0.60	22,000	-
[4430]	26/01/21	1,991	2,015	1,960	1,991	-7	-0.35	43,800	-
[4430]	26/01/20	1,999	1,999	1,952	1,998	-1	-0.05	25,800	-
[4430]	26/01/19	2,010	2,034	1,970	1,999	-1	-0.05	29,900	-
[4430]	26/01/16	1,939	2,000	1,934	2,000	+71	+3.68	38,600	-
[4430]	26/01/15	1,933	1,953	1,917	1,929	-11	-0.57	62,300	-
[4430]	26/01/14	1,930	1,960	1,907	1,940	+15	+0.78	55,300	-
[4430]	26/01/13	1,922	1,949	1,910	1,925	+35	+1.85	46,800	-
[4430]	26/01/09	1,880	1,926	1,875	1,890	+13	+0.69	36,300	-
[4430]	26/01/08	1,892	1,895	1,853	1,877	-13	-0.69	27,700	-
[4430]	26/01/07	1,880	1,900	1,875	1,890	+11	+0.59	43,700	-
[4430]	26/01/06	1,915	1,917	1,870	1,879	-9	-0.48	67,700	-
[4430]	26/01/05	1,898	1,900	1,875	1,888	+59	+3.23	59,300	-
[4430]	25/12/30	1,820	1,830	1,810	1,829	+9	+0.49	10,000	-
[4430]	25/12/29	1,839	1,842	1,790	1,820	-6	-0.33	15,300	-
[4430]	25/12/26	1,827	1,827	1,785	1,826	-1	-0.05	27,600	-
[4430]	25/12/25	1,797	1,827	1,790	1,827	+46	+2.58	10,200	-
[4430]	25/12/24	1,802	1,810	1,781	1,781	-19	-1.06	8,500	-
[4430]	25/12/23	1,775	1,802	1,775	1,800	+29	+1.64	13,700	-
[4430]	25/12/22	1,762	1,775	1,752	1,771	+27	+1.55	21,800	-
[4430]	25/12/19	1,747	1,747	1,735	1,744	-2	-0.11	5,300	-
[4430]	25/12/18	1,751	1,762	1,746	1,746	-2	-0.11	5,600	-
[4430]	25/12/17	1,756	1,761	1,740	1,748	+2	+0.11	9,000	-
[4430]	25/12/16	1,734	1,746	1,730	1,746	+18	+1.04	8,100	-
[4430]	25/12/15	1,720	1,738	1,720	1,728	+8	+0.47	5,800	-
[4430]	25/12/12	1,721	1,725	1,715	1,720	+4	+0.23	4,700	-
[4430]	25/12/11	1,723	1,735	1,716	1,716	0	0.00	10,100	-
[4430]	25/12/10	1,710	1,725	1,707	1,716	+7	+0.41	7,700	-
[4430]	25/12/09	1,727	1,727	1,702	1,709	-18	-1.04	11,400	-
[4430]	25/12/08	1,728	1,742	1,721	1,727	+1	+0.06	6,500	-
[4430]	25/12/05	1,749	1,750	1,720	1,726	-21	-1.20	13,100	-
[4430]	25/12/04	1,744	1,760	1,712	1,747	+34	+1.98	15,800	-
[4430]	25/12/03	1,711	1,719	1,707	1,713	-2	-0.12	5,500	-
[4430]	25/12/02	1,735	1,751	1,711	1,715	-3	-0.17	12,500	-
[4430]	25/12/01	1,760	1,760	1,718	1,718	-27	-1.55	18,400	-
[4430]	25/11/28	1,709	1,745	1,706	1,745	+43	+2.53	28,100	-
[4430]	25/11/27	1,698	1,709	1,690	1,702	+17	+1.01	35,600	-
[4430]	25/11/26	1,677	1,690	1,677	1,685	-2	-0.12	10,700	-
[4430]	25/11/25	1,698	1,698	1,673	1,687	-11	-0.65	13,900	-
[4430]	25/11/21	1,655	1,698	1,646	1,698	+37	+2.23	17,800	-
[4430]	25/11/20	1,662	1,678	1,658	1,661	+14	+0.85	12,500	-
[4430]	25/11/19	1,654	1,672	1,638	1,647	-19	-1.14	36,700	-
[4430]	25/11/18	1,675	1,684	1,655	1,666	-19	-1.13	37,900	-
[4430]	25/11/17	1,701	1,713	1,675	1,685	-17	-1.00	18,300	-
[4430]	25/11/14	1,706	1,712	1,696	1,702	-12	-0.70	16,100	-
[4430]	25/11/13	1,729	1,729	1,707	1,714	-15	-0.87	8,800	-
[4430]	25/11/12	1,730	1,731	1,716	1,729	+10	+0.58	17,700	-
[4430]	25/11/11	1,743	1,743	1,709	1,719	-19	-1.09	17,500	-
[4430]	25/11/10	1,728	1,754	1,728	1,738	+5	+0.29	10,400	-
[4430]	25/11/07	1,746	1,750	1,731	1,733	-26	-1.48	13,500	-
[4430]	25/11/06	1,720	1,767	1,720	1,759	+39	+2.27	30,600	-
[4430]	25/11/05	1,726	1,726	1,689	1,720	-6	-0.35	32,600	-
[4430]	25/11/04	1,733	1,743	1,726	1,726	-7	-0.40	12,300	-
[4430]	25/10/31	1,755	1,755	1,726	1,733	-20	-1.14	23,000	-
[4430]	25/10/30	1,739	1,755	1,736	1,753	+13	+0.75	16,300	-
[4430]	25/10/29	1,760	1,777	1,740	1,740	-27	-1.53	24,900	-
[4430]	25/10/28	1,819	1,819	1,758	1,767	-52	-2.86	27,600	-
[4430]	25/10/27	1,825	1,828	1,799	1,819	-5	-0.27	19,300	-
[4430]	25/10/24	1,834	1,835	1,805	1,824	-10	-0.55	21,000	-
[4430]	25/10/23	1,804	1,855	1,800	1,834	+30	+1.66	43,000	-
[4430]	25/10/22	1,825	1,825	1,800	1,804	-21	-1.15	19,500	-
[4430]	25/10/21	1,814	1,825	1,788	1,825	+33	+1.84	27,800	-
[4430]	25/10/20	1,779	1,832	1,778	1,792	+37	+2.11	50,400	-
[4430]	25/10/17	1,782	1,782	1,740	1,755	-40	-2.23	29,800	-
[4430]	25/10/16	1,780	1,795	1,761	1,795	+18	+1.01	29,800	-
[4430]	25/10/15	1,759	1,787	1,759	1,777	+46	+2.66	38,900	-
[4430]	25/10/14	1,751	1,798	1,723	1,731	-53	-2.97	95,900	-
[4430]	25/10/10	1,758	1,840	1,722	1,784	+98	+5.81	271,500	-
[4430]	25/10/09	1,650	1,686	1,637	1,686	+41	+2.49	73,800	-
[4430]	25/10/08	1,617	1,650	1,617	1,645	+32	+1.98	28,000	-
[4430]	25/10/07	1,621	1,633	1,613	1,613	-4	-0.25	36,200	-
[4430]	25/10/06	1,630	1,630	1,609	1,617	+6	+0.37	14,500	-
[4430]	25/10/03	1,598	1,611	1,587	1,611	+25	+1.58	8,100	-
[4430]	25/10/02	1,594	1,605	1,586	1,586	-14	-0.88	10,300	-
[4430]	25/10/01	1,613	1,613	1,581	1,600	-10	-0.62	18,900	-
[4430]	25/09/30	1,638	1,638	1,602	1,610	+4	+0.25	24,100	-
[4430]	25/09/29	1,616	1,620	1,601	1,606	-2	-0.12	13,300	-
[4430]	25/09/26	1,595	1,608	1,595	1,608	+16	+1.01	10,400	-
[4430]	25/09/25	1,600	1,600	1,592	1,592	-3	-0.19	8,400	-
[4430]	25/09/24	1,605	1,615	1,594	1,595	-5	-0.31	9,500	-
[4430]	25/09/22	1,597	1,614	1,594	1,600	+5	+0.31	21,200	-
[4430]	25/09/19	1,580	1,609	1,570	1,595	+21	+1.33	30,100	-
[4430]	25/09/18	1,572	1,585	1,558	1,574	+2	+0.13	25,700	-
[4430]	25/09/17	1,584	1,584	1,569	1,572	-11	-0.69	16,300	-
[4430]	25/09/16	1,592	1,603	1,575	1,583	-15	-0.94	13,700	-
[4430]	25/09/12	1,600	1,600	1,582	1,598	-2	-0.13	11,200	-
[4430]	25/09/11	1,599	1,600	1,592	1,600	+4	+0.25	9,500	-
[4430]	25/09/10	1,602	1,609	1,596	1,596	-11	-0.68	24,800	-
[4430]	25/09/09	1,617	1,621	1,591	1,607	-9	-0.56	29,100	-
[4430]	25/09/08	1,603	1,616	1,601	1,616	+14	+0.87	4,600	-
[4430]	25/09/05	1,606	1,610	1,595	1,602	-1	-0.06	12,200	-