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
[4440]	26/10/29	1,745	1,745	1,657	1,714	-32.0	-1.83	83,500	6,854,870,528
[4440]	26/10/28	1,800	1,863	1,730	1,746	-58.0	-3.22	86,500	6,982,849,536
[4440]	26/10/27	1,777	1,888	1,768	1,804	-13.0	-0.72	189,200	7,214,811,136
[4440]	26/10/26	1,693	1,874	1,669	1,817	+117.0	+6.88	163,200	7,266,802,688
[4440]	26/10/23	1,700	1,710	1,648	1,700	-23.0	-1.33	101,000	6,798,879,744
[4440]	26/10/22	1,793	1,825	1,722	1,723	-90.0	-4.96	73,600	6,890,864,640
[4440]	26/10/21	1,803	1,824	1,788	1,813	+42.0	+2.37	78,100	7,250,805,248
[4440]	26/10/20	1,852	1,890	1,771	1,771	-94.0	-5.04	122,800	7,082,832,896
[4440]	26/10/19	1,879	1,941	1,832	1,865	-14.0	-0.75	97,000	7,458,770,944
[4440]	26/10/16	1,900	1,987	1,875	1,879	+4.0	+0.21	204,100	7,514,761,728
[4440]	26/10/15	1,924	1,958	1,875	1,875	-107.0	-5.40	138,900	7,498,764,288
[4440]	26/10/14	2,055	2,105	1,940	1,982	-108.0	-5.17	227,500	7,926,693,888
[4440]	26/10/13	2,108	2,150	2,011	2,090	-118.0	-5.34	268,800	8,358,622,720
[4440]	26/10/09	2,373	2,559	2,181	2,208	-182.0	-7.62	803,400	8,830,544,896
[4440]	26/10/08	2,403	2,471	2,301	2,390	-42.0	-1.73	128,200	9,558,424,576
[4440]	26/10/07	2,462	2,500	2,400	2,432	-26.0	-1.06	116,300	9,726,397,440
[4440]	26/10/06	2,481	2,578	2,454	2,458	-42.0	-1.68	139,600	9,830,380,544
[4440]	26/10/05	2,440	2,633	2,417	2,500	+54.0	+2.21	337,100	9,998,352,384
[4440]	26/10/02	2,421	2,525	2,401	2,446	+26.0	+1.07	156,300	9,782,387,712
[4440]	26/10/01	2,447	2,490	2,401	2,420	-77.0	-3.08	133,100	9,678,405,632
[4440]	26/09/30	2,392	2,584	2,376	2,497	+219.0	+9.61	653,300	9,986,354,176
[4440]	26/09/29	2,532	2,572	2,278	2,278	-272.0	-10.67	223,300	9,110,498,304
[4440]	26/09/28	2,561	2,677	2,526	2,550	-35.0	-1.35	385,300	10,198,319,104
[4440]	26/09/25	2,700	3,000	2,522	2,585	-165.0	-6.00	782,600	10,338,296,832
[4440]	26/09/24	2,423	2,910	2,370	2,750	+291.0	+11.83	1,614,600	10,998,188,032
[4440]	26/09/18	2,093	2,560	2,093	2,459	+349.0	+16.54	2,462,300	9,834,379,264
[4440]	26/09/17	2,093	2,238	2,009	2,110	-4.0	-0.19	752,700	8,438,609,408
[4440]	26/09/16	2,136	2,207	2,000	2,114	-71.0	-3.25	765,200	8,454,606,848
[4440]	26/09/15	2,120	2,570	2,093	2,185	+50.0	+2.34	4,714,000	8,738,560,000
[4440]	26/09/14	2,324	2,523	2,132	2,135	-489.0	-18.64	1,453,700	8,538,593,280
[4440]	26/09/11	2,920	3,070	2,512	2,624	+54.0	+2.10	5,767,900	10,494,270,464
[4440]	26/09/10	2,243	2,570	2,243	2,570	+500.0	+24.15	1,708,600	10,278,306,816
[4440]	26/09/09	2,464	2,514	2,033	2,070	+56.0	+2.78	6,756,100	8,278,636,032
[4440]	26/09/08	1,734	2,014	1,731	2,014	+400.0	+24.78	2,479,900	8,054,672,896
[4440]	26/09/07	1,665	1,900	1,598	1,614	-36.0	-2.18	2,341,000	6,454,936,576
[4440]	26/09/04	2,032	2,147	1,601	1,650	-383.0	-18.84	3,219,200	6,598,912,512
[4440]	26/09/03	1,898	2,238	1,845	2,033	+195.0	+10.61	9,642,200	8,130,660,352
[4440]	26/09/02	1,470	1,930	1,412	1,838	+296.0	+19.20	4,957,700	7,350,788,608
[4440]	26/09/01	1,625	1,773	1,473	1,542	-243.0	-13.61	1,815,000	6,166,983,680
[4440]	26/08/31	1,630	1,785	1,605	1,785	+300.0	+20.20	1,906,000	7,138,823,680
[4440]	26/08/28	1,237	1,485	1,235	1,485	+282.0	+23.44	562,600	5,939,021,312
[4440]	26/08/27	1,228	1,241	1,200	1,203	-6.0	-0.50	57,200	4,811,207,168
[4440]	26/08/26	1,194	1,209	1,185	1,209	+19.0	+1.60	8,800	4,835,203,072
[4440]	26/08/25	1,180	1,194	1,176	1,190	+10.0	+0.85	7,400	4,759,215,616
[4440]	26/08/24	1,182	1,207	1,177	1,180	+10.0	+0.85	8,100	4,719,222,272
[4440]	26/08/21	1,181	1,188	1,170	1,170	-24.0	-2.01	8,600	4,679,228,928
[4440]	26/08/20	1,178	1,197	1,172	1,194	+31.0	+2.67	5,400	4,775,213,056
[4440]	26/08/19	1,183	1,183	1,152	1,163	-21.0	-1.77	13,500	4,651,233,792
[4440]	26/08/18	1,203	1,203	1,180	1,184	-9.0	-0.75	6,900	4,735,219,712
[4440]	26/08/17	1,198	1,204	1,191	1,193	-5.0	-0.42	13,100	4,771,213,824
[4440]	26/08/14	1,175	1,215	1,174	1,198	+24.0	+2.04	15,100	4,791,210,496
[4440]	26/08/13	1,159	1,176	1,159	1,174	+17.0	+1.47	9,900	4,695,226,368
[4440]	26/08/12	1,152	1,172	1,152	1,157	+6.0	+0.52	9,800	4,627,237,376
[4440]	26/08/10	1,139	1,159	1,139	1,151	+12.0	+1.05	10,500	4,603,241,472
[4440]	26/08/07	1,137	1,140	1,135	1,139	-1.0	-0.09	8,500	4,555,249,152
[4440]	26/08/06	1,159	1,159	1,140	1,140	-13.0	-1.13	5,500	4,559,248,896
[4440]	26/08/05	1,143	1,171	1,143	1,153	+6.0	+0.52	11,600	4,611,239,936
[4440]	26/08/04	1,131	1,150	1,130	1,147	+20.0	+1.77	5,100	4,587,244,032
[4440]	26/08/03	1,137	1,140	1,122	1,127	-17.0	-1.49	21,800	4,507,257,344
[4440]	26/07/31	1,144	1,153	1,137	1,144	+3.0	+0.26	21,800	4,575,246,336
[4440]	26/07/30	1,139	1,141	1,126	1,141	+15.0	+1.33	6,600	4,563,248,128
[4440]	26/07/29	1,149	1,149	1,114	1,126	-18.0	-1.57	25,200	4,503,258,112
[4440]	26/07/28	1,168	1,170	1,144	1,144	-20.0	-1.72	11,800	4,575,246,336
[4440]	26/07/27	1,156	1,179	1,156	1,164	+10.0	+0.87	15,100	4,655,233,024
[4440]	26/07/24	1,162	1,162	1,141	1,154	+2.0	+0.17	12,000	4,615,239,680
[4440]	26/07/23	1,147	1,166	1,147	1,152	-1.0	-0.09	7,300	4,607,240,704
[4440]	26/07/22	1,157	1,172	1,148	1,153	-3.0	-0.26	19,900	4,611,239,936
[4440]	26/07/21	1,135	1,160	1,129	1,156	+32.0	+2.85	16,300	4,623,238,144
[4440]	26/07/17	1,145	1,160	1,113	1,124	-21	-1.83	32,200	-
[4440]	26/07/16	1,176	1,176	1,145	1,145	-35	-2.97	25,400	-
[4440]	26/07/15	1,165	1,190	1,140	1,180	-7	-0.59	51,100	-
[4440]	26/07/14	1,160	1,255	1,151	1,187	+56	+4.95	86,700	-
[4440]	26/07/13	1,138	1,150	1,122	1,131	-7	-0.62	14,800	-
[4440]	26/07/10	1,134	1,160	1,134	1,138	+19	+1.70	12,200	-
[4440]	26/07/09	1,115	1,119	1,108	1,119	-5	-0.44	7,700	-
[4440]	26/07/08	1,145	1,145	1,118	1,124	-6	-0.53	9,900	-
[4440]	26/07/07	1,159	1,160	1,124	1,130	-27	-2.33	13,800	-
[4440]	26/07/06	1,140	1,170	1,140	1,157	+22	+1.94	13,100	-
[4440]	26/07/03	1,138	1,152	1,134	1,135	+14	+1.25	9,400	-
[4440]	26/07/02	1,113	1,140	1,113	1,121	+8	+0.72	6,400	-
[4440]	26/07/01	1,134	1,134	1,111	1,113	-21	-1.85	9,200	-
[4440]	26/06/30	1,134	1,149	1,115	1,134	+14	+1.25	9,100	-
[4440]	26/06/29	1,115	1,138	1,115	1,120	+7	+0.63	6,000	-
[4440]	26/06/26	1,106	1,127	1,094	1,113	+7	+0.63	11,400	-
[4440]	26/06/25	1,131	1,131	1,103	1,106	+5	+0.45	11,700	-
[4440]	26/06/24	1,104	1,134	1,093	1,101	-4	-0.36	14,800	-
[4440]	26/06/23	1,140	1,166	1,105	1,105	-31	-2.73	21,400	-
[4440]	26/06/22	1,118	1,173	1,117	1,136	+29	+2.62	22,800	-
[4440]	26/06/19	1,127	1,127	1,101	1,107	-19	-1.69	10,700	-
[4440]	26/06/18	1,108	1,126	1,099	1,126	+38	+3.49	14,000	-
[4440]	26/06/17	1,091	1,108	1,070	1,088	+10	+0.93	30,400	-
[4440]	26/06/16	1,104	1,104	1,072	1,078	-37	-3.32	18,800	-
[4440]	26/06/15	1,088	1,128	1,085	1,115	+57	+5.39	12,700	-
[4440]	26/06/12	1,050	1,064	1,038	1,058	+10	+0.95	6,300	-
[4440]	26/06/11	1,060	1,060	1,032	1,048	-16	-1.50	15,100	-
[4440]	26/06/10	1,070	1,070	1,043	1,064	+9	+0.85	25,500	-
[4440]	26/06/09	1,071	1,075	1,053	1,055	-1	-0.09	11,500	-
[4440]	26/06/08	1,077	1,100	1,051	1,056	-40	-3.65	24,100	-
[4440]	26/06/05	1,081	1,128	1,081	1,096	+15	+1.39	13,500	-
[4440]	26/06/04	1,086	1,100	1,076	1,081	-26	-2.35	14,100	-
[4440]	26/06/03	1,088	1,108	1,073	1,107	+6	+0.54	13,400	-
[4440]	26/06/02	1,100	1,111	1,079	1,101	-3	-0.27	24,200	-
[4440]	26/06/01	1,130	1,130	1,103	1,104	-16	-1.43	24,800	-
[4440]	26/05/29	1,110	1,130	1,105	1,120	-1	-0.09	23,000	-
[4440]	26/05/28	1,130	1,145	1,109	1,121	-25	-2.18	20,400	-
[4440]	26/05/27	1,159	1,163	1,121	1,146	-13	-1.12	27,000	-
[4440]	26/05/26	1,130	1,161	1,118	1,159	+48	+4.32	27,300	-
[4440]	26/05/25	1,147	1,147	1,102	1,111	-10	-0.89	26,100	-
[4440]	26/05/22	1,139	1,161	1,121	1,121	-23.0	-2.01	17,700	-
[4440]	26/05/21	1,150	1,150	1,137	1,144	+4.0	+0.35	6,400	-
[4440]	26/05/20	1,188	1,188	1,116	1,140	-22.0	-1.89	15,200	-
[4440]	26/05/19	1,181	1,190	1,160	1,162	+6.0	+0.52	17,100	-
[4440]	26/05/18	1,160	1,170	1,142	1,156	+2.0	+0.17	18,200	-
[4440]	26/05/15	1,157	1,183	1,153	1,154	-12.0	-1.03	17,500	-
[4440]	26/05/14	1,220	1,220	1,156	1,166	-56.0	-4.58	26,600	-
[4440]	26/05/13	1,193	1,222	1,193	1,222	+35.0	+2.95	12,000	-
[4440]	26/05/12	1,208	1,214	1,173	1,187	-17.0	-1.41	20,700	-
[4440]	26/05/11	1,198	1,220	1,183	1,204	+14.0	+1.18	29,000	-
[4440]	26/05/08	1,192	1,205	1,181	1,190	+14.0	+1.19	16,700	-
[4440]	26/05/07	1,197	1,203	1,163	1,176	-6.0	-0.51	21,300	-
[4440]	26/05/01	1,169	1,185	1,152	1,182	+6.0	+0.51	26,400	-
[4440]	26/04/30	1,214	1,214	1,164	1,176	-38.0	-3.13	41,900	-
[4440]	26/04/28	1,203	1,226	1,194	1,214	+9.0	+0.75	18,600	-
[4440]	26/04/27	1,200	1,228	1,171	1,205	+12	+1.01	53,200	-
[4440]	26/04/24	1,200	1,214	1,177	1,193	-12	-1.00	40,000	-
[4440]	26/04/23	1,238	1,243	1,188	1,205	-26	-2.11	48,200	-
[4440]	26/04/22	1,220	1,241	1,212	1,231	+4	+0.33	37,100	-
[4440]	26/04/21	1,259	1,259	1,222	1,227	-27	-2.15	63,200	-
[4440]	26/04/20	1,275	1,275	1,228	1,254	-34	-2.64	84,400	-
[4440]	26/04/17	1,306	1,310	1,280	1,288	-37	-2.79	59,200	-
[4440]	26/04/16	1,311	1,343	1,290	1,325	+14	+1.07	76,300	-
[4440]	26/04/15	1,305	1,313	1,271	1,311	+31	+2.42	95,100	-
[4440]	26/04/14	1,272	1,307	1,250	1,280	+38	+3.06	168,800	-
[4440]	26/04/13	1,600	1,625	1,160	1,242	-318	-20.38	502,900	-
[4440]	26/04/10	1,615	1,616	1,544	1,560	-52	-3.23	32,100	-
[4440]	26/04/09	1,592	1,612	1,566	1,612	+31	+1.96	23,500	-
[4440]	26/04/08	1,609	1,610	1,568	1,581	-10	-0.63	23,400	-
[4440]	26/04/07	1,578	1,595	1,561	1,591	+20	+1.27	13,100	-
[4440]	26/04/06	1,600	1,626	1,562	1,571	-24	-1.50	18,700	-
[4440]	26/04/03	1,588	1,597	1,555	1,595	+47	+3.04	14,800	-
[4440]	26/04/02	1,540	1,580	1,538	1,548	+8	+0.52	9,900	-
[4440]	26/04/01	1,537	1,561	1,472	1,540	+74	+5.05	19,300	-
[4440]	26/03/31	1,475	1,518	1,466	1,466	-18	-1.21	13,000	-
[4440]	26/03/30	1,495	1,496	1,450	1,484	-57	-3.70	27,200	-
[4440]	26/03/27	1,509	1,543	1,480	1,541	+10	+0.65	14,000	-
[4440]	26/03/26	1,555	1,564	1,501	1,531	-23	-1.48	11,600	-
[4440]	26/03/25	1,550	1,569	1,536	1,554	+44	+2.91	9,200	-
[4440]	26/03/24	1,487	1,526	1,459	1,510	+72	+5.01	18,600	-
[4440]	26/03/23	1,474	1,481	1,417	1,438	-76	-5.02	22,100	-
[4440]	26/03/19	1,537	1,562	1,512	1,514	-63	-3.99	17,300	-
[4440]	26/03/18	1,508	1,600	1,508	1,577	+73	+4.85	26,100	-
[4440]	26/03/17	1,548	1,548	1,504	1,504	-21	-1.38	13,700	-
[4440]	26/03/16	1,499	1,525	1,485	1,525	+32	+2.14	15,900	-
[4440]	26/03/13	1,477	1,494	1,458	1,493	-8	-0.53	10,400	-
[4440]	26/03/12	1,502	1,526	1,475	1,501	-22	-1.44	15,500	-
[4440]	26/03/11	1,548	1,548	1,501	1,523	+4	+0.26	13,400	-
[4440]	26/03/10	1,473	1,537	1,454	1,519	+76	+5.27	30,900	-
[4440]	26/03/09	1,435	1,480	1,417	1,443	-92	-5.99	35,100	-
[4440]	26/03/06	1,487	1,545	1,470	1,535	+68	+4.64	13,700	-
[4440]	26/03/05	1,441	1,467	1,401	1,467	+73	+5.24	34,400	-
[4440]	26/03/04	1,432	1,465	1,374	1,394	-87	-5.87	39,400	-
[4440]	26/03/03	1,538	1,538	1,481	1,481	-28	-1.86	16,600	-
[4440]	26/03/02	1,511	1,529	1,466	1,509	-26	-1.69	19,000	-
[4440]	26/02/27	1,500	1,548	1,500	1,535	+38	+2.54	18,900	-
[4440]	26/02/26	1,493	1,523	1,481	1,497	+34	+2.32	29,000	-
[4440]	26/02/25	1,470	1,499	1,451	1,463	+9	+0.62	18,100	-
[4440]	26/02/24	1,420	1,473	1,393	1,454	+18	+1.25	39,100	-
[4440]	26/02/20	1,467	1,467	1,436	1,436	-49	-3.30	10,300	-
[4440]	26/02/19	1,508	1,508	1,461	1,485	-17	-1.13	16,100	-
[4440]	26/02/18	1,512	1,512	1,474	1,502	+2	+0.13	18,500	-
[4440]	26/02/17	1,482	1,515	1,443	1,500	+41	+2.81	35,200	-
[4440]	26/02/16	1,400	1,459	1,398	1,459	+82	+5.95	26,500	-
[4440]	26/02/13	1,450	1,450	1,377	1,377	-93	-6.33	56,700	-
[4440]	26/02/12	1,505	1,529	1,464	1,470	-29	-1.93	27,800	-
[4440]	26/02/10	1,443	1,503	1,443	1,499	+67	+4.68	34,600	-
[4440]	26/02/09	1,485	1,485	1,421	1,432	+7	+0.49	34,200	-
[4440]	26/02/06	1,500	1,505	1,423	1,425	-80	-5.32	81,000	-
[4440]	26/02/05	1,508	1,520	1,497	1,505	-15	-0.99	30,300	-
[4440]	26/02/04	1,580	1,580	1,501	1,520	-60	-3.80	39,900	-
[4440]	26/02/03	1,568	1,582	1,546	1,580	+48	+3.13	22,600	-
[4440]	26/02/02	1,554	1,578	1,528	1,532	-22	-1.42	28,200	-
[4440]	26/01/30	1,536	1,565	1,520	1,554	+18	+1.17	28,100	-
[4440]	26/01/29	1,583	1,591	1,534	1,536	-55	-3.46	55,800	-
[4440]	26/01/28	1,591	1,610	1,573	1,591	-8	-0.50	41,900	-
[4440]	26/01/27	1,597	1,633	1,588	1,599	-18	-1.11	21,300	-
[4440]	26/01/26	1,626	1,635	1,570	1,617	-10	-0.61	54,600	-
[4440]	26/01/23	1,660	1,663	1,611	1,627	-22	-1.33	32,200	-
[4440]	26/01/22	1,701	1,702	1,639	1,649	+1	+0.06	34,500	-
[4440]	26/01/21	1,603	1,669	1,588	1,648	+12	+0.73	55,300	-
[4440]	26/01/20	1,706	1,706	1,626	1,636	-70	-4.10	75,600	-
[4440]	26/01/19	1,650	1,720	1,611	1,706	+241	+16.45	214,600	-
[4440]	26/01/16	1,520	1,520	1,448	1,465	-55	-3.62	35,300	-
[4440]	26/01/15	1,479	1,534	1,446	1,520	+4	+0.26	61,100	-
[4440]	26/01/14	1,548	1,566	1,505	1,516	-47	-3.01	55,800	-
[4440]	26/01/13	1,539	1,594	1,460	1,563	+83	+5.61	276,600	-
[4440]	26/01/09	1,190	1,480	1,182	1,480	+300	+25.42	69,000	-
[4440]	26/01/08	1,187	1,205	1,177	1,180	-18	-1.50	21,400	-
[4440]	26/01/07	1,170	1,206	1,167	1,198	+22	+1.87	23,300	-
[4440]	26/01/06	1,164	1,185	1,150	1,176	+27	+2.35	17,200	-
[4440]	26/01/05	1,145	1,155	1,123	1,149	+13	+1.14	15,300	-
[4440]	25/12/30	1,139	1,140	1,122	1,136	-3	-0.26	9,700	-
[4440]	25/12/29	1,096	1,139	1,085	1,139	+51	+4.69	14,200	-
[4440]	25/12/26	1,106	1,110	1,088	1,088	-11	-1.00	10,500	-
[4440]	25/12/25	1,080	1,099	1,077	1,099	+22	+2.04	14,700	-
[4440]	25/12/24	1,109	1,109	1,071	1,077	-35	-3.15	40,200	-
[4440]	25/12/23	1,111	1,130	1,096	1,112	-9	-0.80	13,600	-
[4440]	25/12/22	1,144	1,151	1,082	1,121	-9	-0.80	26,200	-
[4440]	25/12/19	1,087	1,135	1,087	1,130	+40	+3.67	15,300	-
[4440]	25/12/18	1,066	1,090	1,066	1,090	+2	+0.18	5,800	-
[4440]	25/12/17	1,062	1,088	1,062	1,088	+27	+2.54	6,200	-
[4440]	25/12/16	1,094	1,098	1,061	1,061	-18	-1.67	12,500	-
[4440]	25/12/15	1,061	1,087	1,061	1,079	+14	+1.31	5,100	-
[4440]	25/12/12	1,092	1,092	1,058	1,065	-6	-0.56	8,100	-
[4440]	25/12/11	1,119	1,119	1,061	1,071	-39	-3.51	29,000	-
[4440]	25/12/10	1,113	1,113	1,092	1,110	+14	+1.28	10,400	-
[4440]	25/12/09	1,113	1,128	1,090	1,096	-20	-1.79	14,800	-
[4440]	25/12/08	1,081	1,131	1,075	1,116	+39	+3.62	29,000	-
[4440]	25/12/05	1,056	1,077	1,054	1,077	+26	+2.47	14,300	-
[4440]	25/12/04	1,030	1,062	1,030	1,051	+22	+2.14	12,100	-
[4440]	25/12/03	1,043	1,043	1,027	1,029	-14	-1.34	7,800	-
[4440]	25/12/02	1,057	1,057	1,029	1,043	-14	-1.32	13,800	-
[4440]	25/12/01	1,070	1,075	1,051	1,057	-6	-0.56	8,100	-
[4440]	25/11/28	1,055	1,066	1,055	1,063	+13	+1.24	6,500	-
[4440]	25/11/27	1,067	1,071	1,050	1,050	-7	-0.66	8,400	-
[4440]	25/11/26	1,024	1,057	1,024	1,057	+41	+4.04	11,800	-
[4440]	25/11/25	1,030	1,032	1,013	1,016	-12	-1.17	15,800	-
[4440]	25/11/21	999	1,040	999	1,028	+16	+1.58	18,600	-
[4440]	25/11/20	1,012	1,020	1,007	1,012	+12	+1.20	26,100	-
[4440]	25/11/19	1,031	1,035	1,000	1,000	-38	-3.66	35,200	-
[4440]	25/11/18	1,050	1,051	1,033	1,038	-15	-1.42	19,800	-
[4440]	25/11/17	1,056	1,056	1,034	1,053	-1	-0.09	15,900	-
[4440]	25/11/14	1,059	1,071	1,045	1,054	-17	-1.59	17,100	-
[4440]	25/11/13	1,079	1,085	1,070	1,071	-8	-0.74	8,600	-
[4440]	25/11/12	1,077	1,084	1,062	1,079	+13	+1.22	3,900	-
[4440]	25/11/11	1,083	1,083	1,055	1,066	-12	-1.11	11,900	-
[4440]	25/11/10	1,057	1,083	1,042	1,078	+21	+1.99	8,000	-
[4440]	25/11/07	1,057	1,057	1,044	1,057	-4	-0.38	4,300	-
[4440]	25/11/06	1,053	1,083	1,053	1,061	+8	+0.76	8,400	-
[4440]	25/11/05	1,066	1,074	1,030	1,053	-28	-2.59	19,000	-
[4440]	25/11/04	1,076	1,087	1,064	1,081	-2	-0.18	11,500	-
[4440]	25/10/31	1,106	1,106	1,080	1,083	-19	-1.72	8,600	-
[4440]	25/10/30	1,106	1,115	1,095	1,102	-5	-0.45	14,000	-
[4440]	25/10/29	1,136	1,136	1,107	1,107	-29	-2.55	7,500	-
[4440]	25/10/28	1,167	1,167	1,136	1,136	-31	-2.66	10,400	-
[4440]	25/10/27	1,181	1,181	1,158	1,167	-3	-0.26	12,800	-
[4440]	25/10/24	1,161	1,176	1,143	1,170	+8	+0.69	14,800	-
[4440]	25/10/23	1,186	1,186	1,158	1,162	-27	-2.27	11,300	-
[4440]	25/10/22	1,185	1,196	1,185	1,189	+4	+0.34	14,300	-
[4440]	25/10/21	1,187	1,203	1,159	1,185	0	0.00	25,700	-
[4440]	25/10/20	1,140	1,185	1,132	1,185	+52	+4.59	54,900	-
[4440]	25/10/17	1,120	1,143	1,107	1,133	+1	+0.09	26,900	-
[4440]	25/10/16	1,116	1,142	1,105	1,132	+18	+1.62	47,200	-
[4440]	25/10/15	1,160	1,178	1,112	1,114	+4	+0.36	80,500	-
[4440]	25/10/14	1,163	1,260	1,093	1,110	-73	-6.17	201,700	-
[4440]	25/10/10	1,212	1,236	1,175	1,183	-29	-2.39	58,000	-
[4440]	25/10/09	1,225	1,239	1,205	1,212	-16	-1.30	19,400	-
[4440]	25/10/08	1,249	1,249	1,210	1,228	+8	+0.66	25,400	-
[4440]	25/10/07	1,251	1,251	1,210	1,220	-29	-2.32	21,800	-
[4440]	25/10/06	1,258	1,279	1,233	1,249	+21	+1.71	17,500	-
[4440]	25/10/03	1,204	1,237	1,202	1,228	+24	+1.99	11,000	-
[4440]	25/10/02	1,220	1,236	1,201	1,204	-10	-0.82	11,400	-
[4440]	25/10/01	1,250	1,257	1,200	1,214	-42	-3.34	33,200	-
[4440]	25/09/30	1,291	1,291	1,256	1,256	-26	-2.03	10,100	-
[4440]	25/09/29	1,302	1,330	1,282	1,282	-25	-1.91	12,000	-
[4440]	25/09/26	1,288	1,315	1,288	1,307	+19	+1.48	21,300	-
[4440]	25/09/25	1,300	1,304	1,277	1,288	-8	-0.62	5,700	-
[4440]	25/09/24	1,329	1,330	1,268	1,296	-19	-1.44	23,500	-
[4440]	25/09/22	1,250	1,319	1,250	1,315	+78	+6.31	40,700	-
[4440]	25/09/19	1,299	1,299	1,197	1,237	-65	-4.99	96,000	-
[4440]	25/09/18	1,304	1,305	1,280	1,302	+5	+0.39	14,900	-
[4440]	25/09/17	1,284	1,297	1,274	1,297	+13	+1.01	5,900	-
[4440]	25/09/16	1,305	1,305	1,264	1,284	-21	-1.61	28,500	-
[4440]	25/09/12	1,351	1,351	1,283	1,305	-56	-4.11	30,700	-
[4440]	25/09/11	1,356	1,379	1,343	1,361	+13	+0.96	9,600	-
[4440]	25/09/10	1,337	1,355	1,328	1,348	+14	+1.05	6,800	-
[4440]	25/09/09	1,350	1,369	1,326	1,334	-11	-0.82	11,000	-
[4440]	25/09/08	1,328	1,358	1,328	1,345	+20	+1.51	6,500	-
[4440]	25/09/05	1,323	1,339	1,307	1,325	+3	+0.23	17,000	-