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
[4441]	26/10/29	1,565	1,600	1,553	1,573	-42.0	-2.60	24,900	16,211,259,392
[4441]	26/10/28	1,601	1,668	1,585	1,615	-15.0	-0.92	42,300	16,644,109,312
[4441]	26/10/27	1,589	1,650	1,564	1,630	+78.0	+5.03	57,300	16,798,698,496
[4441]	26/10/26	1,585	1,647	1,526	1,552	+1.0	+0.06	36,500	15,994,833,920
[4441]	26/10/23	1,625	1,645	1,551	1,551	-99.0	-6.00	67,200	15,984,528,384
[4441]	26/10/22	1,566	1,679	1,519	1,650	+84.0	+5.36	364,300	17,004,817,408
[4441]	26/10/21	1,550	1,593	1,550	1,566	+20.0	+1.29	18,800	16,139,117,568
[4441]	26/10/20	1,553	1,578	1,525	1,546	-6.0	-0.39	21,500	15,932,998,656
[4441]	26/10/19	1,608	1,615	1,545	1,552	-56.0	-3.48	33,100	15,994,833,920
[4441]	26/10/16	1,515	1,615	1,515	1,608	+86.0	+5.65	23,000	16,571,967,488
[4441]	26/10/15	1,490	1,549	1,490	1,522	+20.0	+1.33	32,900	15,685,655,552
[4441]	26/10/14	1,536	1,553	1,500	1,502	-30.0	-1.96	16,600	15,479,536,640
[4441]	26/10/13	1,579	1,658	1,501	1,532	-45.0	-2.85	92,400	15,788,715,008
[4441]	26/10/09	1,542	1,577	1,531	1,577	+21.0	+1.35	20,400	16,252,483,584
[4441]	26/10/08	1,500	1,564	1,497	1,556	+74.0	+4.99	26,300	16,036,058,112
[4441]	26/10/07	1,540	1,597	1,481	1,482	-56.0	-3.64	42,300	15,273,417,728
[4441]	26/10/06	1,510	1,559	1,484	1,538	+30.0	+1.99	41,500	15,850,551,296
[4441]	26/10/05	1,475	1,510	1,462	1,508	+45.0	+3.08	9,100	15,541,372,928
[4441]	26/10/02	1,480	1,500	1,462	1,463	-21.0	-1.42	20,300	15,077,604,352
[4441]	26/10/01	1,500	1,500	1,472	1,484	+2.0	+0.13	9,500	15,294,029,824
[4441]	26/09/30	1,510	1,510	1,474	1,482	-33.0	-2.18	7,800	15,273,417,728
[4441]	26/09/29	1,530	1,552	1,515	1,515	-15.0	-0.98	5,400	15,613,514,752
[4441]	26/09/28	1,536	1,553	1,520	1,530	+9.0	+0.59	9,500	15,768,103,936
[4441]	26/09/25	1,525	1,550	1,521	1,521	+11.0	+0.73	7,900	15,675,350,016
[4441]	26/09/24	1,518	1,525	1,500	1,510	+13.0	+0.87	9,900	15,561,984,000
[4441]	26/09/18	1,522	1,522	1,476	1,497	-12.0	-0.80	13,000	15,428,006,912
[4441]	26/09/17	1,490	1,529	1,469	1,509	+27.0	+1.82	11,500	15,551,678,464
[4441]	26/09/16	1,525	1,530	1,454	1,482	-32.0	-2.11	11,600	15,273,417,728
[4441]	26/09/15	1,562	1,598	1,510	1,514	-43.0	-2.76	17,500	15,603,208,192
[4441]	26/09/14	1,492	1,571	1,466	1,557	+48.0	+3.18	22,400	16,046,363,648
[4441]	26/09/11	1,546	1,602	1,504	1,509	-59.0	-3.76	49,500	15,551,678,464
[4441]	26/09/10	1,451	1,580	1,425	1,568	+147.0	+10.34	70,600	16,167,726,080
[4441]	26/09/09	1,441	1,448	1,406	1,421	-19.0	-1.32	15,800	14,652,002,304
[4441]	26/09/08	1,500	1,500	1,435	1,440	-55.0	-3.68	14,400	14,847,911,936
[4441]	26/09/07	1,531	1,550	1,475	1,495	-24.0	-1.58	14,700	15,415,019,520
[4441]	26/09/04	1,483	1,549	1,483	1,519	+37.0	+2.50	19,600	15,662,484,480
[4441]	26/09/03	1,509	1,534	1,468	1,482	-9.0	-0.60	9,800	15,280,975,872
[4441]	26/09/02	1,468	1,547	1,468	1,491	-17.0	-1.13	12,300	15,373,775,872
[4441]	26/09/01	1,535	1,549	1,505	1,508	-27.0	-1.76	4,500	15,549,063,168
[4441]	26/08/31	1,494	1,545	1,490	1,535	+71.0	+4.85	11,400	15,827,462,144
[4441]	26/08/28	1,462	1,519	1,462	1,464	+4.0	+0.27	18,700	15,095,376,896
[4441]	26/08/27	1,440	1,471	1,437	1,460	+40.0	+2.82	20,000	15,054,133,248
[4441]	26/08/26	1,418	1,459	1,418	1,420	+2.0	+0.14	7,600	14,641,690,624
[4441]	26/08/25	1,475	1,495	1,407	1,418	-27.0	-1.87	18,900	14,621,069,312
[4441]	26/08/24	1,461	1,534	1,445	1,445	-11.0	-0.76	16,900	14,899,467,264
[4441]	26/08/21	1,510	1,570	1,456	1,456	-45.0	-3.00	17,000	15,012,888,576
[4441]	26/08/20	1,445	1,505	1,445	1,501	+56.0	+3.88	13,300	15,476,886,528
[4441]	26/08/19	1,442	1,484	1,433	1,445	-27.0	-1.83	7,000	14,899,467,264
[4441]	26/08/18	1,446	1,500	1,432	1,472	-4.0	-0.27	22,400	15,177,865,216
[4441]	26/08/17	1,461	1,510	1,441	1,476	+15.0	+1.03	16,400	15,219,109,888
[4441]	26/08/14	1,463	1,499	1,461	1,461	-25.0	-1.68	8,600	15,064,443,904
[4441]	26/08/13	1,580	1,580	1,479	1,486	-77.0	-4.93	10,700	15,322,220,544
[4441]	26/08/12	1,522	1,580	1,522	1,563	+42.0	+2.76	28,300	16,116,170,752
[4441]	26/08/10	1,520	1,570	1,520	1,521	-14.0	-0.91	8,300	15,683,106,816
[4441]	26/08/07	1,505	1,570	1,503	1,535	+8.0	+0.52	25,100	15,827,462,144
[4441]	26/08/06	1,543	1,563	1,508	1,527	-16.0	-1.04	7,300	15,744,973,824
[4441]	26/08/05	1,601	1,601	1,503	1,543	-58.0	-3.62	15,700	15,909,950,464
[4441]	26/08/04	1,650	1,670	1,601	1,601	-49.0	-2.97	30,800	16,507,991,040
[4441]	26/08/03	1,666	1,687	1,650	1,650	-30.0	-1.79	17,400	17,013,232,640
[4441]	26/07/31	1,680	1,681	1,655	1,680	0	+0.00	23,600	17,322,563,584
[4441]	26/07/30	1,655	1,695	1,655	1,680	+30.0	+1.82	31,700	17,322,563,584
[4441]	26/07/29	1,650	1,669	1,632	1,650	-3.0	-0.18	25,300	17,013,232,640
[4441]	26/07/28	1,626	1,681	1,625	1,653	+3.0	+0.18	54,800	17,044,165,632
[4441]	26/07/27	1,640	1,680	1,635	1,650	+4.0	+0.24	28,900	17,013,232,640
[4441]	26/07/24	1,640	1,671	1,598	1,646	+29.0	+1.79	35,700	16,971,987,968
[4441]	26/07/23	1,585	1,620	1,580	1,617	+32.0	+2.02	27,900	16,672,967,680
[4441]	26/07/22	1,558	1,612	1,533	1,585	+15.0	+0.96	32,900	16,343,014,400
[4441]	26/07/21	1,510	1,588	1,503	1,570	+66.0	+4.39	34,800	16,188,348,416
[4441]	26/07/17	1,500	1,520	1,500	1,504	+4	+0.27	26,900	-
[4441]	26/07/16	1,519	1,519	1,500	1,500	-19	-1.25	16,800	-
[4441]	26/07/15	1,503	1,549	1,501	1,519	+16	+1.06	9,500	-
[4441]	26/07/14	1,530	1,530	1,440	1,503	-42	-2.72	24,500	-
[4441]	26/07/13	1,433	1,550	1,430	1,545	+102	+7.07	26,700	-
[4441]	26/07/10	1,408	1,467	1,408	1,443	+23	+1.62	11,900	-
[4441]	26/07/09	1,405	1,433	1,400	1,420	+3	+0.21	7,200	-
[4441]	26/07/08	1,441	1,460	1,405	1,417	-43	-2.95	32,300	-
[4441]	26/07/07	1,423	1,469	1,423	1,460	+42	+2.96	13,500	-
[4441]	26/07/06	1,419	1,445	1,417	1,418	-2	-0.14	9,400	-
[4441]	26/07/03	1,410	1,440	1,400	1,420	-20	-1.39	6,900	-
[4441]	26/07/02	1,409	1,454	1,409	1,440	+33	+2.35	13,300	-
[4441]	26/07/01	1,441	1,441	1,394	1,407	-29	-2.02	10,100	-
[4441]	26/06/30	1,388	1,437	1,388	1,436	+42	+3.01	12,800	-
[4441]	26/06/29	1,335	1,403	1,335	1,394	+64	+4.81	7,200	-
[4441]	26/06/26	1,363	1,385	1,329	1,330	-46	-3.34	12,700	-
[4441]	26/06/25	1,405	1,422	1,370	1,376	-34	-2.41	14,100	-
[4441]	26/06/24	1,418	1,422	1,393	1,410	+9	+0.64	7,000	-
[4441]	26/06/23	1,426	1,429	1,390	1,401	-4	-0.28	16,200	-
[4441]	26/06/22	1,365	1,427	1,365	1,405	+61	+4.54	19,500	-
[4441]	26/06/19	1,356	1,363	1,344	1,344	-12	-0.88	7,500	-
[4441]	26/06/18	1,392	1,394	1,344	1,356	-30	-2.16	30,200	-
[4441]	26/06/17	1,372	1,420	1,350	1,386	+27	+1.99	33,500	-
[4441]	26/06/16	1,350	1,387	1,320	1,359	+12	+0.89	21,600	-
[4441]	26/06/15	1,294	1,350	1,257	1,347	+83	+6.57	39,200	-
[4441]	26/06/12	1,270	1,299	1,230	1,264	-1	-0.08	24,900	-
[4441]	26/06/11	1,240	1,272	1,199	1,265	+35	+2.85	49,500	-
[4441]	26/06/10	1,150	1,230	1,140	1,230	+77	+6.68	42,700	-
[4441]	26/06/09	1,150	1,161	1,129	1,153	+24	+2.13	24,600	-
[4441]	26/06/08	1,115	1,131	1,110	1,129	+18	+1.62	12,900	-
[4441]	26/06/05	1,120	1,180	1,110	1,111	0	0.00	23,700	-
[4441]	26/06/04	1,088	1,160	1,088	1,111	+23	+2.11	29,000	-
[4441]	26/06/03	1,111	1,120	1,085	1,088	-45	-3.97	12,400	-
[4441]	26/06/02	1,145	1,150	1,060	1,133	-15	-1.31	22,300	-
[4441]	26/06/01	1,181	1,181	1,131	1,148	-42	-3.53	30,100	-
[4441]	26/05/29	1,205	1,226	1,160	1,190	+7	+0.59	46,100	-
[4441]	26/05/28	1,162	1,203	1,144	1,183	+6	+0.51	48,800	-
[4441]	26/05/27	1,190	1,190	1,139	1,177	-22	-1.83	25,100	-
[4441]	26/05/26	1,243	1,248	1,192	1,199	-44	-3.54	28,400	-
[4441]	26/05/25	1,290	1,290	1,226	1,243	-25	-1.97	11,600	-
[4441]	26/05/22	1,288	1,290	1,253	1,268	-20.0	-1.55	8,200	-
[4441]	26/05/21	1,240	1,292	1,240	1,288	+29.0	+2.30	15,200	-
[4441]	26/05/20	1,264	1,289	1,240	1,259	-5.0	-0.40	3,200	-
[4441]	26/05/19	1,250	1,271	1,241	1,264	+11.0	+0.88	6,300	-
[4441]	26/05/18	1,232	1,253	1,200	1,253	-9.0	-0.71	13,300	-
[4441]	26/05/15	1,304	1,304	1,244	1,262	-12.0	-0.94	14,500	-
[4441]	26/05/14	1,320	1,320	1,260	1,274	-32.0	-2.45	12,200	-
[4441]	26/05/13	1,267	1,314	1,260	1,306	+46.0	+3.65	12,800	-
[4441]	26/05/12	1,276	1,276	1,228	1,260	-18.0	-1.41	5,900	-
[4441]	26/05/11	1,270	1,281	1,256	1,278	-6.0	-0.47	10,500	-
[4441]	26/05/08	1,251	1,302	1,251	1,284	+29.0	+2.31	8,000	-
[4441]	26/05/07	1,306	1,306	1,238	1,255	-51.0	-3.91	31,400	-
[4441]	26/05/01	1,345	1,345	1,306	1,306	-46.0	-3.40	4,100	-
[4441]	26/04/30	1,371	1,393	1,343	1,352	-12.0	-0.88	17,400	-
[4441]	26/04/28	1,323	1,377	1,323	1,364	+41.0	+3.10	11,400	-
[4441]	26/04/27	1,343	1,360	1,291	1,323	-32	-2.36	20,100	-
[4441]	26/04/24	1,322	1,364	1,289	1,355	+38	+2.89	21,500	-
[4441]	26/04/23	1,435	1,441	1,314	1,317	-126	-8.73	43,300	-
[4441]	26/04/22	1,452	1,505	1,436	1,443	+5	+0.35	72,900	-
[4441]	26/04/21	1,445	1,449	1,430	1,438	+17	+1.20	12,100	-
[4441]	26/04/20	1,434	1,435	1,413	1,421	-13	-0.91	6,500	-
[4441]	26/04/17	1,440	1,440	1,420	1,434	-1	-0.07	7,700	-
[4441]	26/04/16	1,429	1,438	1,401	1,435	+8	+0.56	19,500	-
[4441]	26/04/15	1,430	1,430	1,406	1,427	+12	+0.85	16,400	-
[4441]	26/04/14	1,430	1,436	1,412	1,415	-20	-1.39	13,500	-
[4441]	26/04/13	1,416	1,445	1,416	1,435	+17	+1.20	13,000	-
[4441]	26/04/10	1,433	1,443	1,404	1,418	-13	-0.91	13,300	-
[4441]	26/04/09	1,421	1,440	1,408	1,431	+21	+1.49	31,100	-
[4441]	26/04/08	1,415	1,438	1,410	1,410	+7	+0.50	11,000	-
[4441]	26/04/07	1,402	1,420	1,402	1,403	+2	+0.14	11,000	-
[4441]	26/04/06	1,448	1,448	1,400	1,401	+1	+0.07	9,900	-
[4441]	26/04/03	1,405	1,407	1,347	1,400	+55	+4.09	22,800	-
[4441]	26/04/02	1,420	1,431	1,345	1,345	-55	-3.93	24,000	-
[4441]	26/04/01	1,400	1,414	1,362	1,400	+26	+1.89	15,400	-
[4441]	26/03/31	1,313	1,379	1,307	1,374	+17	+1.25	29,100	-
[4441]	26/03/30	1,429	1,429	1,337	1,357	-74	-5.17	18,700	-
[4441]	26/03/27	1,400	1,431	1,396	1,431	+51	+3.70	32,400	-
[4441]	26/03/26	1,397	1,397	1,361	1,380	+3	+0.22	16,400	-
[4441]	26/03/25	1,400	1,400	1,367	1,377	-14	-1.01	13,800	-
[4441]	26/03/24	1,383	1,395	1,346	1,391	+8	+0.58	16,400	-
[4441]	26/03/23	1,422	1,428	1,360	1,383	-34	-2.40	51,000	-
[4441]	26/03/19	1,432	1,432	1,384	1,417	-3	-0.21	41,500	-
[4441]	26/03/18	1,378	1,420	1,370	1,420	+60	+4.41	64,500	-
[4441]	26/03/17	1,425	1,425	1,360	1,360	-56	-3.95	24,300	-
[4441]	26/03/16	1,430	1,434	1,394	1,416	+21	+1.51	32,200	-
[4441]	26/03/13	1,355	1,405	1,306	1,395	+49	+3.64	74,500	-
[4441]	26/03/12	1,319	1,350	1,307	1,346	+46	+3.54	18,100	-
[4441]	26/03/11	1,379	1,379	1,300	1,300	-81	-5.87	45,300	-
[4441]	26/03/10	1,395	1,420	1,357	1,381	-16	-1.15	40,900	-
[4441]	26/03/09	1,373	1,397	1,349	1,397	-3	-0.21	24,000	-
[4441]	26/03/06	1,390	1,413	1,375	1,400	-14	-0.99	16,600	-
[4441]	26/03/05	1,390	1,419	1,387	1,414	+49	+3.59	24,400	-
[4441]	26/03/04	1,430	1,430	1,325	1,365	-28	-2.01	77,300	-
[4441]	26/03/03	1,393	1,414	1,371	1,393	+22	+1.60	26,500	-
[4441]	26/03/02	1,404	1,410	1,371	1,371	-24	-1.72	14,300	-
[4441]	26/02/27	1,420	1,420	1,385	1,395	-20	-1.41	23,300	-
[4441]	26/02/26	1,427	1,437	1,397	1,415	+18	+1.29	25,800	-
[4441]	26/02/25	1,396	1,407	1,386	1,397	+17	+1.23	24,900	-
[4441]	26/02/24	1,430	1,430	1,380	1,380	-31	-2.20	35,400	-
[4441]	26/02/20	1,406	1,434	1,372	1,411	+12	+0.86	73,400	-
[4441]	26/02/19	1,329	1,399	1,329	1,399	+98	+7.53	110,600	-
[4441]	26/02/18	1,265	1,301	1,241	1,301	+71	+5.77	31,700	-
[4441]	26/02/17	1,224	1,258	1,222	1,230	-3	-0.24	27,100	-
[4441]	26/02/16	1,201	1,244	1,201	1,233	+27	+2.24	40,700	-
[4441]	26/02/13	1,240	1,240	1,200	1,206	-19	-1.55	31,400	-
[4441]	26/02/12	1,208	1,235	1,188	1,225	+57	+4.88	30,000	-
[4441]	26/02/10	1,120	1,175	1,120	1,168	+48	+4.29	15,500	-
[4441]	26/02/09	1,160	1,160	1,110	1,120	-40	-3.45	14,500	-
[4441]	26/02/06	1,182	1,192	1,160	1,160	-22	-1.86	5,800	-
[4441]	26/02/05	1,160	1,185	1,160	1,182	+26	+2.25	7,600	-
[4441]	26/02/04	1,198	1,198	1,152	1,156	-42	-3.51	24,300	-
[4441]	26/02/03	1,215	1,230	1,186	1,198	-22	-1.80	10,500	-
[4441]	26/02/02	1,220	1,223	1,202	1,220	+6	+0.49	10,900	-
[4441]	26/01/30	1,220	1,252	1,210	1,214	-6	-0.49	6,600	-
[4441]	26/01/29	1,216	1,250	1,204	1,220	+3	+0.25	5,900	-
[4441]	26/01/28	1,231	1,245	1,210	1,217	-38	-3.03	25,800	-
[4441]	26/01/27	1,246	1,264	1,238	1,255	-4	-0.32	18,400	-
[4441]	26/01/26	1,227	1,260	1,226	1,259	+24	+1.94	16,900	-
[4441]	26/01/23	1,248	1,248	1,231	1,235	-21	-1.67	15,400	-
[4441]	26/01/22	1,290	1,290	1,252	1,256	-40	-3.09	24,400	-
[4441]	26/01/21	1,300	1,300	1,270	1,296	0	0.00	10,200	-
[4441]	26/01/20	1,325	1,325	1,292	1,296	-12	-0.92	24,400	-
[4441]	26/01/19	1,268	1,313	1,268	1,308	+36	+2.83	28,500	-
[4441]	26/01/16	1,290	1,297	1,268	1,272	-18	-1.40	17,900	-
[4441]	26/01/15	1,273	1,290	1,267	1,290	+17	+1.34	10,300	-
[4441]	26/01/14	1,310	1,317	1,265	1,273	-37	-2.82	15,400	-
[4441]	26/01/13	1,336	1,340	1,295	1,310	+3	+0.23	29,900	-
[4441]	26/01/09	1,306	1,350	1,272	1,307	+1	+0.08	40,200	-
[4441]	26/01/08	1,303	1,317	1,280	1,306	-20	-1.51	13,000	-
[4441]	26/01/07	1,256	1,328	1,231	1,326	+54	+4.25	40,900	-
[4441]	26/01/06	1,337	1,355	1,256	1,272	-65	-4.86	102,400	-
[4441]	26/01/05	1,312	1,340	1,310	1,337	+38	+2.93	57,700	-
[4441]	25/12/30	1,293	1,305	1,288	1,299	+22	+1.72	34,600	-
[4441]	25/12/29	1,283	1,288	1,265	1,277	+14	+1.11	37,900	-
[4441]	25/12/26	1,268	1,276	1,260	1,263	-9	-0.71	21,700	-
[4441]	25/12/25	1,275	1,277	1,262	1,272	-5	-0.39	15,100	-
[4441]	25/12/24	1,281	1,291	1,259	1,277	-4	-0.31	52,500	-
[4441]	25/12/23	1,274	1,285	1,265	1,281	+36	+2.89	49,300	-
[4441]	25/12/22	1,237	1,247	1,237	1,245	+12	+0.97	65,700	-
[4441]	25/12/19	1,235	1,242	1,219	1,233	+12	+0.98	21,600	-
[4441]	25/12/18	1,239	1,249	1,219	1,221	-13	-1.05	49,900	-
[4441]	25/12/17	1,202	1,234	1,202	1,234	+26	+2.15	62,200	-
[4441]	25/12/16	1,215	1,222	1,194	1,208	+4	+0.33	79,600	-
[4441]	25/12/15	1,190	1,219	1,190	1,204	+22	+1.86	96,500	-
[4441]	25/12/12	1,151	1,230	1,128	1,182	+94	+8.64	205,800	-
[4441]	25/12/11	1,055	1,099	1,050	1,088	+3	+0.28	79,300	-
[4441]	25/12/10	1,048	1,095	1,021	1,085	+27	+2.55	222,200	-
[4441]	25/12/09	1,050	1,059	1,047	1,058	+22	+2.12	82,400	-
[4441]	25/12/08	1,026	1,039	1,025	1,036	+10	+0.97	17,800	-
[4441]	25/12/05	1,028	1,034	1,016	1,026	0	0.00	14,200	-
[4441]	25/12/04	1,005	1,026	1,005	1,026	+1	+0.10	16,200	-
[4441]	25/12/03	1,030	1,043	1,025	1,025	+6	+0.59	19,200	-
[4441]	25/12/02	1,005	1,022	990	1,019	+3	+0.30	19,100	-
[4441]	25/12/01	1,023	1,032	1,014	1,016	-24	-2.31	15,100	-
[4441]	25/11/28	1,021	1,041	1,021	1,040	+20	+1.96	16,800	-
[4441]	25/11/27	1,020	1,051	1,020	1,020	-24	-2.30	37,600	-
[4441]	25/11/26	1,052	1,060	1,041	1,044	-14	-1.32	13,800	-
[4441]	25/11/25	1,052	1,062	1,052	1,058	-1	-0.09	20,600	-
[4441]	25/11/21	1,016	1,061	1,016	1,059	+37	+3.62	39,200	-
[4441]	25/11/20	1,003	1,022	1,003	1,022	+15	+1.49	7,700	-
[4441]	25/11/19	983	1,013	983	1,007	+26	+2.65	29,500	-
[4441]	25/11/18	984	994	976	981	-3	-0.30	14,700	-
[4441]	25/11/17	977	987	967	984	+5	+0.51	10,300	-
[4441]	25/11/14	979	980	965	979	+6	+0.62	7,300	-
[4441]	25/11/13	975	987	969	973	-1	-0.10	12,500	-
[4441]	25/11/12	961	980	961	974	+15	+1.56	17,500	-
[4441]	25/11/11	959	962	949	959	+5	+0.52	12,400	-
[4441]	25/11/10	937	958	937	954	+32	+3.47	28,200	-
[4441]	25/11/07	940	940	921	922	-18	-1.91	17,600	-
[4441]	25/11/06	923	941	916	940	+32	+3.52	31,200	-
[4441]	25/11/05	912	914	905	908	-5	-0.55	20,000	-
[4441]	25/11/04	931	933	912	913	-17	-1.83	61,800	-
[4441]	25/10/31	919	940	919	930	+11	+1.20	20,700	-
[4441]	25/10/30	940	959	912	919	-44	-4.57	62,300	-
[4441]	25/10/29	996	996	962	963	-23	-2.33	37,300	-
[4441]	25/10/28	995	999	978	986	-9	-0.90	45,700	-
[4441]	25/10/27	1,007	1,007	990	995	-6	-0.60	23,800	-
[4441]	25/10/24	995	1,010	980	1,001	+21	+2.14	24,000	-
[4441]	25/10/23	991	997	976	980	-17	-1.71	36,000	-
[4441]	25/10/22	970	1,011	969	997	+29	+3.00	46,500	-
[4441]	25/10/21	980	984	965	968	-11	-1.12	35,800	-
[4441]	25/10/20	967	984	965	979	+27	+2.84	25,900	-
[4441]	25/10/17	976	976	950	952	-33	-3.35	43,100	-
[4441]	25/10/16	993	1,003	985	985	-8	-0.81	20,200	-
[4441]	25/10/15	994	1,005	989	993	-1	-0.10	10,700	-
[4441]	25/10/14	1,015	1,020	981	994	-27	-2.64	53,500	-
[4441]	25/10/10	1,028	1,040	1,015	1,021	-7	-0.68	12,100	-
[4441]	25/10/09	1,047	1,049	1,028	1,028	-19	-1.81	13,300	-
[4441]	25/10/08	1,043	1,051	1,035	1,047	+10	+0.96	15,100	-
[4441]	25/10/07	1,045	1,050	1,036	1,037	-8	-0.77	27,300	-
[4441]	25/10/06	1,040	1,053	1,031	1,045	+19	+1.85	14,300	-
[4441]	25/10/03	1,011	1,031	1,011	1,026	+15	+1.48	23,600	-
[4441]	25/10/02	1,027	1,037	1,011	1,011	-11	-1.08	33,000	-
[4441]	25/10/01	1,066	1,066	1,022	1,022	-46	-4.31	40,400	-
[4441]	25/09/30	1,094	1,095	1,067	1,068	-16	-1.48	26,100	-
[4441]	25/09/29	1,075	1,093	1,075	1,084	+4	+0.37	20,600	-
[4441]	25/09/26	1,085	1,095	1,074	1,080	-4	-0.37	28,500	-
[4441]	25/09/25	1,090	1,102	1,075	1,084	-4	-0.37	35,100	-
[4441]	25/09/24	1,081	1,090	1,065	1,088	+12	+1.12	29,900	-
[4441]	25/09/22	1,062	1,084	1,062	1,076	+27	+2.57	53,600	-
[4441]	25/09/19	1,140	1,140	1,049	1,049	-86	-7.58	128,200	-
[4441]	25/09/18	1,145	1,156	1,135	1,135	-7	-0.61	23,400	-
[4441]	25/09/17	1,132	1,150	1,126	1,142	+19	+1.69	45,800	-
[4441]	25/09/16	1,111	1,133	1,111	1,123	-1	-0.09	81,500	-
[4441]	25/09/12	1,202	1,202	1,121	1,124	-63	-5.31	100,600	-
[4441]	25/09/11	1,200	1,223	1,186	1,187	-8	-0.67	68,300	-
[4441]	25/09/10	1,325	1,337	1,176	1,195	-127	-9.61	255,500	-
[4441]	25/09/09	1,327	1,341	1,308	1,322	-3	-0.23	54,100	-
[4441]	25/09/08	1,295	1,328	1,289	1,325	+49	+3.84	39,200	-
[4441]	25/09/05	1,269	1,276	1,257	1,276	+10	+0.79	12,300	-