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
[4434]	26/10/29	2,925	2,947	2,808	2,876	-22.0	-0.76	157,900	21,401,794,560
[4434]	26/10/28	2,980	3,065	2,884	2,898	-137.0	-4.51	102,800	21,565,507,584
[4434]	26/10/27	3,000	3,065	2,927	3,035	+85.0	+2.88	88,100	22,584,995,840
[4434]	26/10/26	3,115	3,120	2,847	2,950	-120.0	-3.91	140,100	21,952,466,944
[4434]	26/10/23	3,065	3,145	3,035	3,070	-65.0	-2.07	80,700	22,765,873,152
[4434]	26/10/22	3,110	3,290	3,095	3,135	+90.0	+2.96	162,300	23,247,886,336
[4434]	26/10/21	3,090	3,150	3,015	3,045	+25.0	+0.83	117,100	22,580,484,096
[4434]	26/10/20	3,095	3,170	2,983	3,020	-110.0	-3.51	157,800	22,395,092,992
[4434]	26/10/19	3,100	3,220	3,030	3,130	+85.0	+2.79	481,800	23,210,809,344
[4434]	26/10/16	2,847	3,045	2,710	3,045	+498.0	+19.55	413,600	22,580,484,096
[4434]	26/10/15	2,525	2,581	2,523	2,547	-25.0	-0.97	79,400	18,887,518,208
[4434]	26/10/14	2,560	2,598	2,525	2,572	+12.0	+0.47	66,800	19,072,907,264
[4434]	26/10/13	2,560	2,591	2,520	2,560	0	+0.00	58,400	18,983,919,616
[4434]	26/10/09	2,438	2,570	2,438	2,560	+133.0	+5.48	111,000	18,983,919,616
[4434]	26/10/08	2,390	2,434	2,390	2,427	+27.0	+1.12	32,800	17,997,645,824
[4434]	26/10/07	2,365	2,430	2,320	2,400	+2.0	+0.08	41,600	17,797,425,152
[4434]	26/10/06	2,414	2,430	2,392	2,398	+15.0	+0.63	22,200	17,782,593,536
[4434]	26/10/05	2,400	2,408	2,360	2,383	-13.0	-0.54	34,100	17,671,360,512
[4434]	26/10/02	2,410	2,429	2,382	2,396	-41.0	-1.68	33,400	17,767,763,968
[4434]	26/10/01	2,420	2,456	2,420	2,437	-3.0	-0.12	25,200	18,071,801,856
[4434]	26/09/30	2,430	2,453	2,410	2,440	-4.0	-0.16	23,300	18,094,049,280
[4434]	26/09/29	2,417	2,473	2,400	2,444	+14.0	+0.58	28,200	18,123,712,512
[4434]	26/09/28	2,451	2,462	2,410	2,430	-31.0	-1.26	23,300	18,019,893,248
[4434]	26/09/25	2,466	2,511	2,451	2,461	-17.0	-0.69	30,000	18,249,777,152
[4434]	26/09/24	2,465	2,519	2,455	2,478	+17.0	+0.69	35,300	18,375,841,792
[4434]	26/09/18	2,378	2,519	2,368	2,461	+77.0	+3.23	45,000	18,249,777,152
[4434]	26/09/17	2,371	2,409	2,355	2,384	-9.0	-0.38	22,500	17,678,776,320
[4434]	26/09/16	2,429	2,433	2,387	2,393	-20.0	-0.83	22,500	17,745,516,544
[4434]	26/09/15	2,391	2,437	2,391	2,413	-2.0	-0.08	19,000	17,893,828,608
[4434]	26/09/14	2,366	2,422	2,365	2,415	+8.0	+0.33	35,900	17,908,660,224
[4434]	26/09/11	2,400	2,418	2,376	2,407	-43.0	-1.76	27,300	17,849,333,760
[4434]	26/09/10	2,388	2,450	2,371	2,450	+50.0	+2.08	30,100	18,168,205,312
[4434]	26/09/09	2,401	2,430	2,399	2,400	-44.0	-1.80	24,800	17,797,425,152
[4434]	26/09/08	2,425	2,476	2,415	2,444	+9.0	+0.37	44,400	18,123,712,512
[4434]	26/09/07	2,437	2,460	2,417	2,435	-36.0	-1.46	29,700	18,056,972,288
[4434]	26/09/04	2,462	2,486	2,430	2,471	+44.0	+1.81	24,900	18,323,933,184
[4434]	26/09/03	2,435	2,484	2,419	2,427	-58.0	-2.33	57,000	17,997,645,824
[4434]	26/09/02	2,521	2,523	2,475	2,485	-70.0	-2.74	37,700	18,427,750,400
[4434]	26/09/01	2,591	2,633	2,540	2,555	-63.0	-2.41	69,100	18,946,842,624
[4434]	26/08/31	2,524	2,682	2,496	2,618	+96.0	+3.81	174,400	19,414,024,192
[4434]	26/08/28	2,454	2,618	2,452	2,522	+70.0	+2.85	107,000	18,702,127,104
[4434]	26/08/27	2,456	2,470	2,437	2,452	-4.0	-0.16	18,000	18,183,036,928
[4434]	26/08/26	2,414	2,494	2,410	2,456	+56.0	+2.33	32,500	18,212,698,112
[4434]	26/08/25	2,415	2,415	2,357	2,400	-27.0	-1.11	30,600	17,797,425,152
[4434]	26/08/24	2,460	2,497	2,415	2,427	-19.0	-0.78	33,200	17,997,645,824
[4434]	26/08/21	2,506	2,523	2,441	2,446	-73.0	-2.90	32,400	18,138,542,080
[4434]	26/08/20	2,415	2,527	2,415	2,519	+104.0	+4.31	60,800	18,679,881,728
[4434]	26/08/19	2,380	2,425	2,355	2,415	+13.0	+0.54	47,800	17,908,660,224
[4434]	26/08/18	2,458	2,458	2,390	2,402	-66.0	-2.67	46,100	17,812,256,768
[4434]	26/08/17	2,530	2,530	2,462	2,468	-37.0	-1.48	42,900	18,301,685,760
[4434]	26/08/14	2,420	2,559	2,401	2,505	+82.0	+3.38	58,700	18,576,062,464
[4434]	26/08/13	2,526	2,526	2,407	2,423	-103.0	-4.08	44,300	17,967,984,640
[4434]	26/08/12	2,390	2,549	2,388	2,526	+136.0	+5.69	89,300	18,731,790,336
[4434]	26/08/10	2,393	2,428	2,370	2,390	-12.0	-0.50	30,600	17,723,269,120
[4434]	26/08/07	2,424	2,466	2,396	2,402	-1.0	-0.04	34,400	17,812,256,768
[4434]	26/08/06	2,476	2,476	2,385	2,403	-73.0	-2.95	49,900	17,819,672,576
[4434]	26/08/05	2,400	2,488	2,397	2,476	+108.0	+4.56	96,800	18,361,010,176
[4434]	26/08/04	2,348	2,413	2,348	2,368	-30.0	-1.25	49,700	17,560,127,488
[4434]	26/08/03	2,358	2,418	2,290	2,398	+40.0	+1.70	64,100	17,782,593,536
[4434]	26/07/31	2,352	2,384	2,276	2,358	-44.0	-1.83	79,000	17,485,971,456
[4434]	26/07/30	2,378	2,430	2,349	2,402	+30.0	+1.26	95,500	17,812,256,768
[4434]	26/07/29	2,183	2,395	2,183	2,372	+196.0	+9.01	168,500	17,589,788,672
[4434]	26/07/28	2,100	2,242	2,095	2,176	+106.0	+5.12	184,100	16,136,332,288
[4434]	26/07/27	1,891	2,160	1,891	2,070	+181.0	+9.58	187,700	15,350,279,168
[4434]	26/07/24	1,913	1,914	1,866	1,889	-11.0	-0.58	33,300	14,008,056,832
[4434]	26/07/23	1,833	1,921	1,818	1,900	+67.0	+3.66	44,800	14,089,628,672
[4434]	26/07/22	1,861	1,861	1,822	1,833	-19.0	-1.03	34,700	13,592,783,872
[4434]	26/07/21	1,812	1,882	1,799	1,852	+80.0	+4.51	51,300	13,733,680,128
[4434]	26/07/17	1,910	1,914	1,772	1,772	-167	-8.61	153,800	-
[4434]	26/07/16	1,966	1,977	1,895	1,939	-127	-6.15	129,300	-
[4434]	26/07/15	2,058	2,067	1,999	2,066	+8	+0.39	72,500	-
[4434]	26/07/14	1,980	2,084	1,976	2,058	+72	+3.63	72,600	-
[4434]	26/07/13	2,012	2,022	1,984	1,986	-28	-1.39	12,900	-
[4434]	26/07/10	1,952	2,039	1,943	2,014	+62	+3.18	44,200	-
[4434]	26/07/09	1,941	1,962	1,940	1,952	+9	+0.46	13,500	-
[4434]	26/07/08	1,972	1,972	1,933	1,943	-29	-1.47	20,000	-
[4434]	26/07/07	1,962	1,986	1,946	1,972	+30	+1.54	17,000	-
[4434]	26/07/06	1,995	1,998	1,940	1,942	-45	-2.26	20,300	-
[4434]	26/07/03	1,971	1,994	1,953	1,987	+33	+1.69	17,400	-
[4434]	26/07/02	1,947	1,974	1,934	1,954	+34	+1.77	20,900	-
[4434]	26/07/01	1,924	1,932	1,910	1,920	-15	-0.78	14,900	-
[4434]	26/06/30	1,942	1,946	1,913	1,935	+3	+0.16	15,300	-
[4434]	26/06/29	1,905	1,938	1,905	1,932	+27	+1.42	19,500	-
[4434]	26/06/26	1,924	1,924	1,888	1,905	+1	+0.05	15,200	-
[4434]	26/06/25	1,910	1,926	1,897	1,904	+2	+0.11	25,300	-
[4434]	26/06/24	1,918	1,939	1,901	1,902	-4	-0.21	66,300	-
[4434]	26/06/23	1,940	1,940	1,891	1,906	-44	-2.26	53,800	-
[4434]	26/06/22	1,950	2,005	1,935	1,950	+13	+0.67	21,700	-
[4434]	26/06/19	1,946	1,951	1,920	1,937	-27	-1.37	28,900	-
[4434]	26/06/18	1,997	1,997	1,962	1,964	-16	-0.81	17,800	-
[4434]	26/06/17	1,924	1,998	1,924	1,980	+47	+2.43	22,800	-
[4434]	26/06/16	1,985	1,985	1,926	1,933	-42	-2.13	38,300	-
[4434]	26/06/15	1,988	2,005	1,963	1,975	-25	-1.25	49,400	-
[4434]	26/06/12	1,991	2,015	1,971	2,000	-9	-0.45	51,900	-
[4434]	26/06/11	1,992	2,015	1,963	2,009	-10	-0.50	38,500	-
[4434]	26/06/10	2,031	2,047	2,002	2,019	0	0.00	34,700	-
[4434]	26/06/09	2,031	2,038	2,019	2,019	-12	-0.59	23,100	-
[4434]	26/06/08	2,031	2,060	2,013	2,031	-48	-2.31	30,700	-
[4434]	26/06/05	2,060	2,094	2,055	2,079	+10	+0.48	28,600	-
[4434]	26/06/04	2,046	2,093	2,015	2,069	+21	+1.03	36,900	-
[4434]	26/06/03	2,069	2,069	2,010	2,048	-25	-1.21	34,100	-
[4434]	26/06/02	2,104	2,104	2,050	2,073	-31	-1.47	38,700	-
[4434]	26/06/01	2,041	2,124	2,041	2,104	+82	+4.06	65,200	-
[4434]	26/05/29	2,037	2,078	2,022	2,022	-13	-0.64	20,100	-
[4434]	26/05/28	1,998	2,035	1,986	2,035	+17	+0.84	27,100	-
[4434]	26/05/27	2,051	2,054	1,985	2,018	-58	-2.79	41,300	-
[4434]	26/05/26	2,085	2,104	2,060	2,076	-2	-0.10	18,700	-
[4434]	26/05/25	2,150	2,150	2,061	2,078	-37	-1.75	25,300	-
[4434]	26/05/22	2,042	2,123	2,028	2,115	+104.0	+5.17	48,600	-
[4434]	26/05/21	2,025	2,031	2,008	2,011	-5.0	-0.25	19,700	-
[4434]	26/05/20	2,077	2,077	2,000	2,016	-82.0	-3.91	27,000	-
[4434]	26/05/19	2,060	2,099	2,059	2,098	+47.0	+2.29	50,000	-
[4434]	26/05/18	2,036	2,054	2,003	2,051	+27.0	+1.33	29,400	-
[4434]	26/05/15	2,005	2,042	2,005	2,024	+29.0	+1.45	38,200	-
[4434]	26/05/14	2,030	2,033	1,986	1,995	-36.0	-1.77	35,700	-
[4434]	26/05/13	2,006	2,034	2,006	2,031	+27.0	+1.35	19,600	-
[4434]	26/05/12	2,033	2,033	1,971	2,004	-15.0	-0.74	31,100	-
[4434]	26/05/11	2,022	2,056	2,008	2,019	-3.0	-0.15	30,700	-
[4434]	26/05/08	1,990	2,059	1,990	2,022	+32.0	+1.61	39,000	-
[4434]	26/05/07	2,007	2,022	1,979	1,990	-23.0	-1.14	37,100	-
[4434]	26/05/01	2,021	2,026	1,987	2,013	-15.0	-0.74	30,100	-
[4434]	26/04/30	2,012	2,032	1,970	2,028	+16.0	+0.80	49,300	-
[4434]	26/04/28	1,967	2,015	1,960	2,012	+35.0	+1.77	34,000	-
[4434]	26/04/27	2,002	2,030	1,971	1,977	-43	-2.13	31,700	-
[4434]	26/04/24	2,021	2,033	2,002	2,020	+12	+0.60	25,700	-
[4434]	26/04/23	2,032	2,049	1,995	2,008	-24	-1.18	39,200	-
[4434]	26/04/22	2,077	2,081	2,002	2,032	-38	-1.84	45,400	-
[4434]	26/04/21	2,052	2,125	2,047	2,070	+33	+1.62	64,500	-
[4434]	26/04/20	2,002	2,065	2,002	2,037	+6	+0.30	35,800	-
[4434]	26/04/17	2,046	2,059	1,992	2,031	-9	-0.44	54,000	-
[4434]	26/04/16	2,085	2,144	2,027	2,040	-48	-2.30	83,100	-
[4434]	26/04/15	2,000	2,098	1,918	2,088	+114	+5.78	156,700	-
[4434]	26/04/14	1,965	2,040	1,935	1,974	+29	+1.49	76,400	-
[4434]	26/04/13	1,931	1,960	1,909	1,945	-2	-0.10	32,400	-
[4434]	26/04/10	1,994	1,997	1,947	1,947	-42	-2.11	41,100	-
[4434]	26/04/09	2,036	2,036	1,987	1,989	-51	-2.50	22,900	-
[4434]	26/04/08	2,057	2,057	2,011	2,040	+30	+1.49	29,000	-
[4434]	26/04/07	2,021	2,027	2,000	2,010	+1	+0.05	11,400	-
[4434]	26/04/06	1,964	2,017	1,964	2,009	+45	+2.29	15,000	-
[4434]	26/04/03	1,959	1,972	1,948	1,964	+27	+1.39	13,100	-
[4434]	26/04/02	1,945	1,981	1,925	1,937	+7	+0.36	28,200	-
[4434]	26/04/01	1,904	1,943	1,904	1,930	+47	+2.50	17,600	-
[4434]	26/03/31	1,904	1,951	1,871	1,883	-8	-0.42	21,800	-
[4434]	26/03/30	1,918	1,930	1,891	1,891	-82	-4.16	30,400	-
[4434]	26/03/27	1,930	1,990	1,930	1,973	+15	+0.77	21,900	-
[4434]	26/03/26	1,988	1,988	1,933	1,958	-30	-1.51	25,700	-
[4434]	26/03/25	1,988	2,010	1,980	1,988	+1	+0.05	29,300	-
[4434]	26/03/24	2,016	2,016	1,961	1,987	+51	+2.63	15,900	-
[4434]	26/03/23	1,935	1,949	1,883	1,936	-54	-2.71	38,300	-
[4434]	26/03/19	2,045	2,067	1,987	1,990	-70	-3.40	23,300	-
[4434]	26/03/18	2,043	2,067	2,010	2,060	+45	+2.23	14,800	-
[4434]	26/03/17	2,037	2,064	2,006	2,015	-21	-1.03	12,100	-
[4434]	26/03/16	2,021	2,049	2,019	2,036	+5	+0.25	19,100	-
[4434]	26/03/13	1,996	2,046	1,996	2,031	-15	-0.73	16,300	-
[4434]	26/03/12	2,070	2,074	2,046	2,046	-51	-2.43	15,300	-
[4434]	26/03/11	2,099	2,142	2,088	2,097	-6	-0.29	29,300	-
[4434]	26/03/10	2,076	2,134	2,049	2,103	+27	+1.30	32,200	-
[4434]	26/03/09	2,004	2,083	1,991	2,076	-12	-0.57	49,100	-
[4434]	26/03/06	2,075	2,130	2,066	2,088	-5	-0.24	48,000	-
[4434]	26/03/05	2,006	2,144	2,005	2,093	+126	+6.41	69,100	-
[4434]	26/03/04	1,999	2,043	1,922	1,967	-82	-4.00	64,600	-
[4434]	26/03/03	2,027	2,100	2,027	2,049	+3	+0.15	50,600	-
[4434]	26/03/02	2,012	2,101	1,993	2,046	-16	-0.78	84,900	-
[4434]	26/02/27	1,976	2,146	1,973	2,062	+71	+3.57	100,300	-
[4434]	26/02/26	1,832	2,044	1,830	1,991	+142	+7.68	109,700	-
[4434]	26/02/25	1,795	1,867	1,795	1,849	+54	+3.01	41,400	-
[4434]	26/02/24	1,850	1,851	1,780	1,795	-57	-3.08	53,800	-
[4434]	26/02/20	1,896	1,896	1,852	1,852	-54	-2.83	46,500	-
[4434]	26/02/19	1,930	1,930	1,881	1,906	+2	+0.11	36,800	-
[4434]	26/02/18	1,945	1,954	1,904	1,904	-52	-2.66	41,200	-
[4434]	26/02/17	1,939	1,966	1,897	1,956	+32	+1.66	50,300	-
[4434]	26/02/16	1,902	1,928	1,864	1,924	+26	+1.37	67,200	-
[4434]	26/02/13	1,983	1,995	1,890	1,898	-85	-4.29	69,100	-
[4434]	26/02/12	2,100	2,100	1,983	1,983	-109	-5.21	38,700	-
[4434]	26/02/10	2,077	2,119	2,061	2,092	+43	+2.10	34,500	-
[4434]	26/02/09	2,025	2,085	2,011	2,049	+91	+4.65	56,400	-
[4434]	26/02/06	1,910	2,010	1,881	1,958	+43	+2.25	70,600	-
[4434]	26/02/05	2,026	2,026	1,905	1,915	-89	-4.44	128,700	-
[4434]	26/02/04	2,065	2,067	2,003	2,004	-52	-2.53	46,900	-
[4434]	26/02/03	2,015	2,127	2,015	2,056	+47	+2.34	91,700	-
[4434]	26/02/02	2,011	2,047	1,998	2,009	-2	-0.10	42,200	-
[4434]	26/01/30	1,984	2,035	1,984	2,011	+24	+1.21	42,200	-
[4434]	26/01/29	1,977	2,058	1,976	1,987	+2	+0.10	54,600	-
[4434]	26/01/28	1,991	2,023	1,981	1,985	-30	-1.49	20,900	-
[4434]	26/01/27	2,006	2,018	1,973	2,015	+6	+0.30	32,700	-
[4434]	26/01/26	2,073	2,097	1,992	2,009	-58	-2.81	39,000	-
[4434]	26/01/23	2,070	2,100	2,032	2,067	+17	+0.83	45,100	-
[4434]	26/01/22	2,102	2,103	2,029	2,050	-81	-3.80	92,800	-
[4434]	26/01/21	2,003	2,165	2,003	2,131	+91	+4.46	115,200	-
[4434]	26/01/20	1,975	2,078	1,975	2,040	+72	+3.66	83,800	-
[4434]	26/01/19	2,020	2,028	1,953	1,968	-49	-2.43	67,100	-
[4434]	26/01/16	2,060	2,072	1,982	2,017	-37	-1.80	63,100	-
[4434]	26/01/15	2,138	2,138	2,050	2,054	+105	+5.39	127,500	-
[4434]	26/01/14	1,938	1,959	1,917	1,949	+4	+0.21	34,100	-
[4434]	26/01/13	1,986	2,002	1,945	1,945	-38	-1.92	42,400	-
[4434]	26/01/09	1,945	1,993	1,945	1,983	+45	+2.32	34,600	-
[4434]	26/01/08	1,930	1,944	1,911	1,938	+12	+0.62	34,400	-
[4434]	26/01/07	1,879	1,926	1,870	1,926	+59	+3.16	31,500	-
[4434]	26/01/06	1,910	1,913	1,861	1,867	-46	-2.40	49,300	-
[4434]	26/01/05	1,811	1,931	1,800	1,913	+95	+5.23	62,500	-
[4434]	25/12/30	1,807	1,823	1,785	1,818	+20	+1.11	20,100	-
[4434]	25/12/29	1,815	1,821	1,792	1,798	-17	-0.94	16,800	-
[4434]	25/12/26	1,849	1,850	1,806	1,815	-17	-0.93	24,200	-
[4434]	25/12/25	1,795	1,842	1,791	1,832	+44	+2.46	46,700	-
[4434]	25/12/24	1,785	1,801	1,783	1,788	+5	+0.28	22,700	-
[4434]	25/12/23	1,770	1,802	1,770	1,783	+3	+0.17	22,700	-
[4434]	25/12/22	1,781	1,790	1,763	1,780	-1	-0.06	43,900	-
[4434]	25/12/19	1,770	1,788	1,767	1,781	+11	+0.62	20,900	-
[4434]	25/12/18	1,765	1,781	1,755	1,770	-7	-0.39	21,800	-
[4434]	25/12/17	1,789	1,798	1,766	1,777	-12	-0.67	13,300	-
[4434]	25/12/16	1,800	1,800	1,780	1,789	-11	-0.61	20,600	-
[4434]	25/12/15	1,778	1,808	1,778	1,800	-6	-0.33	17,300	-
[4434]	25/12/12	1,767	1,807	1,767	1,806	+56	+3.20	25,000	-
[4434]	25/12/11	1,778	1,778	1,745	1,750	-33	-1.85	35,800	-
[4434]	25/12/10	1,783	1,797	1,771	1,783	+5	+0.28	15,100	-
[4434]	25/12/09	1,787	1,797	1,760	1,778	-22	-1.22	23,100	-
[4434]	25/12/08	1,766	1,800	1,755	1,800	+35	+1.98	30,100	-
[4434]	25/12/05	1,788	1,808	1,764	1,765	-33	-1.84	27,600	-
[4434]	25/12/04	1,775	1,808	1,775	1,798	+23	+1.30	17,800	-
[4434]	25/12/03	1,753	1,792	1,750	1,775	+25	+1.43	22,800	-
[4434]	25/12/02	1,795	1,806	1,746	1,750	-43	-2.40	36,900	-
[4434]	25/12/01	1,824	1,836	1,793	1,793	-33	-1.81	27,900	-
[4434]	25/11/28	1,834	1,844	1,818	1,826	-12	-0.65	24,500	-
[4434]	25/11/27	1,802	1,842	1,802	1,838	+33	+1.83	24,400	-
[4434]	25/11/26	1,849	1,849	1,795	1,805	-35	-1.90	24,700	-
[4434]	25/11/25	1,854	1,869	1,838	1,840	-25	-1.34	14,300	-
[4434]	25/11/21	1,802	1,867	1,799	1,865	+39	+2.14	34,500	-
[4434]	25/11/20	1,797	1,831	1,797	1,826	+50	+2.82	29,700	-
[4434]	25/11/19	1,769	1,789	1,761	1,776	+3	+0.17	23,900	-
[4434]	25/11/18	1,805	1,805	1,761	1,773	-36	-1.99	25,200	-
[4434]	25/11/17	1,768	1,810	1,755	1,809	+47	+2.67	41,500	-
[4434]	25/11/14	1,795	1,797	1,756	1,762	-28	-1.56	32,300	-
[4434]	25/11/13	1,834	1,841	1,790	1,790	-60	-3.24	30,100	-
[4434]	25/11/12	1,807	1,874	1,803	1,850	+46	+2.55	31,800	-
[4434]	25/11/11	1,817	1,837	1,792	1,804	+2	+0.11	19,100	-
[4434]	25/11/10	1,800	1,831	1,799	1,802	+11	+0.61	25,200	-
[4434]	25/11/07	1,863	1,873	1,788	1,791	-83	-4.43	56,200	-
[4434]	25/11/06	1,908	1,917	1,874	1,874	-22	-1.16	44,100	-
[4434]	25/11/05	1,909	1,924	1,847	1,896	-8	-0.42	59,300	-
[4434]	25/11/04	1,849	1,928	1,849	1,904	+55	+2.97	65,400	-
[4434]	25/10/31	1,785	1,850	1,774	1,849	+71	+3.99	56,100	-
[4434]	25/10/30	1,774	1,793	1,754	1,778	-3	-0.17	88,500	-
[4434]	25/10/29	1,800	1,813	1,753	1,781	-25	-1.38	57,600	-
[4434]	25/10/28	1,833	1,833	1,789	1,806	-34	-1.85	45,000	-
[4434]	25/10/27	1,853	1,866	1,807	1,840	+1	+0.05	61,500	-
[4434]	25/10/24	1,810	1,854	1,794	1,839	+62	+3.49	71,900	-
[4434]	25/10/23	1,760	1,777	1,752	1,777	+15	+0.85	41,600	-
[4434]	25/10/22	1,774	1,790	1,755	1,762	-6	-0.34	42,200	-
[4434]	25/10/21	1,800	1,802	1,759	1,768	-2	-0.11	68,500	-
[4434]	25/10/20	1,802	1,836	1,766	1,770	-24	-1.34	80,300	-
[4434]	25/10/17	1,808	1,809	1,793	1,794	-14	-0.77	65,400	-
[4434]	25/10/16	1,877	1,930	1,804	1,808	-239	-11.68	181,300	-
[4434]	25/10/15	2,013	2,061	2,009	2,047	+34	+1.69	44,200	-
[4434]	25/10/14	2,013	2,045	1,965	2,013	-19	-0.94	62,800	-
[4434]	25/10/10	2,015	2,046	2,006	2,032	+3	+0.15	29,600	-
[4434]	25/10/09	1,999	2,029	1,996	2,029	+24	+1.20	13,300	-
[4434]	25/10/08	1,998	2,014	1,988	2,005	+7	+0.35	12,500	-
[4434]	25/10/07	1,987	2,010	1,975	1,998	0	0.00	15,400	-
[4434]	25/10/06	1,998	2,012	1,971	1,998	+30	+1.52	14,800	-
[4434]	25/10/03	1,936	1,980	1,936	1,968	+28	+1.44	14,400	-
[4434]	25/10/02	1,950	1,977	1,931	1,940	-7	-0.36	19,300	-
[4434]	25/10/01	1,985	1,992	1,945	1,947	-37	-1.86	36,000	-
[4434]	25/09/30	2,006	2,015	1,972	1,984	-22	-1.10	35,300	-
[4434]	25/09/29	2,034	2,034	2,006	2,006	-23	-1.13	22,300	-
[4434]	25/09/26	2,024	2,043	2,024	2,029	-5	-0.25	15,800	-
[4434]	25/09/25	2,023	2,034	2,019	2,034	+11	+0.54	12,700	-
[4434]	25/09/24	2,072	2,072	2,022	2,023	-37	-1.80	16,100	-
[4434]	25/09/22	2,038	2,080	2,038	2,060	+14	+0.68	12,800	-
[4434]	25/09/19	2,080	2,083	2,026	2,046	-25	-1.21	16,900	-
[4434]	25/09/18	2,068	2,077	2,045	2,071	+18	+0.88	13,400	-
[4434]	25/09/17	2,037	2,060	2,035	2,053	+2	+0.10	10,400	-
[4434]	25/09/16	2,036	2,051	2,014	2,051	+17	+0.84	19,400	-
[4434]	25/09/12	2,027	2,042	2,023	2,034	+9	+0.44	21,600	-
[4434]	25/09/11	2,050	2,052	2,015	2,025	-28	-1.36	32,400	-
[4434]	25/09/10	2,050	2,072	2,028	2,053	+3	+0.15	26,200	-
[4434]	25/09/09	2,073	2,084	2,035	2,050	0	0.00	12,800	-
[4434]	25/09/08	2,070	2,072	2,030	2,050	+9	+0.44	17,500	-
[4434]	25/09/05	2,025	2,048	2,021	2,041	+16	+0.79	20,900	-