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
[4443]	26/10/29	2,134	2,193	2,095	2,141	-43.0	-1.97	1,556,000	268,323,684,352
[4443]	26/10/28	2,133	2,252	2,126	2,184	+11.0	+0.51	1,067,400	273,712,709,632
[4443]	26/10/27	2,103	2,192	2,085	2,173	+20.0	+0.93	751,300	272,334,127,104
[4443]	26/10/26	2,112	2,158	2,076	2,153	+35.0	+1.65	1,001,900	269,827,604,480
[4443]	26/10/23	2,095	2,187	2,068	2,118	+33.0	+1.58	1,293,300	265,441,181,696
[4443]	26/10/22	2,121	2,187	2,077	2,085	+3.0	+0.14	970,000	261,305,417,728
[4443]	26/10/21	2,102	2,192	2,066	2,082	+8.0	+0.39	1,119,900	260,929,437,696
[4443]	26/10/20	2,067	2,088	2,032	2,074	0	+0.00	941,900	259,926,818,816
[4443]	26/10/19	1,975	2,096	1,970	2,074	+69.0	+3.44	1,665,900	259,926,818,816
[4443]	26/10/16	1,953	2,067	1,953	2,005	+102.0	+5.36	2,388,200	251,279,310,848
[4443]	26/10/15	1,875	1,933	1,862	1,903	-21.0	-1.09	2,118,800	238,496,022,528
[4443]	26/10/14	2,013	2,019	1,913	1,924	-101.0	-4.99	2,970,600	241,127,866,368
[4443]	26/10/13	1,969	2,052	1,937	2,025	-194.0	-8.74	3,680,100	253,785,833,472
[4443]	26/10/09	2,167	2,246	2,149	2,219	+86.0	+4.03	2,062,900	278,099,132,416
[4443]	26/10/08	2,146	2,172	2,121	2,133	-1.0	-0.05	1,054,500	267,321,081,856
[4443]	26/10/07	2,166	2,189	2,111	2,134	-28.0	-1.30	983,300	267,446,403,072
[4443]	26/10/06	2,142	2,187	2,138	2,162	+70.0	+3.35	1,282,300	270,955,544,576
[4443]	26/10/05	2,049	2,094	2,024	2,092	+23.0	+1.11	1,142,000	262,182,699,008
[4443]	26/10/02	2,085	2,094	2,041	2,069	+19.0	+0.93	1,053,400	259,300,196,352
[4443]	26/10/01	2,021	2,072	2,017	2,050	+39.0	+1.94	1,510,700	256,918,994,944
[4443]	26/09/30	2,012	2,026	1,969	2,011	-20.0	-0.98	914,600	252,031,254,528
[4443]	26/09/29	2,084	2,090	2,020	2,031	-22.0	-1.07	1,224,900	254,537,793,536
[4443]	26/09/28	2,030	2,087	2,024	2,053	-7.0	-0.34	1,220,200	257,294,974,976
[4443]	26/09/25	2,059	2,085	2,029	2,060	-37.0	-1.76	1,794,900	258,172,256,256
[4443]	26/09/24	2,071	2,112	2,064	2,097	-45.0	-2.10	2,363,600	262,809,321,472
[4443]	26/09/18	2,112	2,142	2,053	2,142	+23.0	+1.09	1,468,000	268,449,005,568
[4443]	26/09/17	2,072	2,124	2,061	2,119	+43.0	+2.07	696,000	265,566,502,912
[4443]	26/09/16	2,087	2,092	2,045	2,076	-4.0	-0.19	798,100	260,177,477,632
[4443]	26/09/15	2,150	2,159	2,072	2,080	-30.0	-1.42	1,075,500	260,678,778,880
[4443]	26/09/14	2,037	2,119	2,026	2,110	+149.0	+7.60	1,287,600	264,438,562,816
[4443]	26/09/11	1,958	1,979	1,942	1,961	-15.0	-0.76	729,200	245,764,947,968
[4443]	26/09/10	1,952	1,976	1,937	1,976	0	+0.00	659,700	247,644,848,128
[4443]	26/09/09	1,955	2,011	1,953	1,976	-19.0	-0.95	1,496,000	247,644,848,128
[4443]	26/09/08	2,030	2,051	1,972	1,995	-45.0	-2.21	1,767,600	250,026,033,152
[4443]	26/09/07	2,178	2,181	2,021	2,040	-188.0	-8.44	1,534,100	255,665,733,632
[4443]	26/09/04	2,260	2,270	2,180	2,228	+76.0	+3.53	1,372,000	279,227,072,512
[4443]	26/09/03	2,110	2,165	2,092	2,152	+41.0	+1.94	1,070,300	269,702,266,880
[4443]	26/09/02	2,168	2,192	2,108	2,111	-145.0	-6.43	1,439,500	264,563,900,416
[4443]	26/09/01	2,346	2,355	2,242	2,256	-57.0	-2.46	1,074,700	282,736,197,632
[4443]	26/08/31	2,293	2,355	2,283	2,313	-2.0	-0.09	1,368,000	289,879,818,240
[4443]	26/08/28	2,279	2,345	2,263	2,315	+136.0	+6.24	1,639,800	290,130,460,672
[4443]	26/08/27	2,153	2,245	2,129	2,179	+76.0	+3.61	1,644,200	273,086,087,168
[4443]	26/08/26	2,116	2,149	2,093	2,103	-50.0	-2.32	1,289,000	263,561,281,536
[4443]	26/08/25	2,247	2,253	2,153	2,153	-95.0	-4.23	1,049,600	269,827,604,480
[4443]	26/08/24	2,281	2,300	2,223	2,248	+17.0	+0.76	1,048,300	281,733,595,136
[4443]	26/08/21	2,218	2,233	2,184	2,231	+11.0	+0.50	1,300,500	279,603,052,544
[4443]	26/08/20	2,058	2,226	2,057	2,220	+196.0	+9.68	1,763,000	278,224,470,016
[4443]	26/08/19	2,032	2,045	1,991	2,024	+32.0	+1.61	1,179,400	253,660,495,872
[4443]	26/08/18	1,883	2,021	1,876	1,992	-21.0	-1.04	1,097,000	249,650,053,120
[4443]	26/08/17	2,070	2,105	2,008	2,013	-93.0	-4.42	1,108,300	252,281,913,344
[4443]	26/08/14	2,005	2,143	1,993	2,106	+118.0	+5.94	1,369,300	263,937,261,568
[4443]	26/08/13	1,964	2,012	1,934	1,988	+5.0	+0.25	688,700	249,148,751,872
[4443]	26/08/12	1,972	2,038	1,966	1,983	+31.0	+1.59	797,700	248,522,129,408
[4443]	26/08/10	1,906	1,971	1,884	1,952	+52.0	+2.74	792,500	244,637,007,872
[4443]	26/08/07	1,878	1,954	1,869	1,900	+6.0	+0.32	867,500	238,120,042,496
[4443]	26/08/06	1,888	1,925	1,858	1,894	+10.0	+0.53	771,200	237,368,082,432
[4443]	26/08/05	1,919	1,930	1,882	1,884	0	+0.00	868,900	236,114,821,120
[4443]	26/08/04	1,945	1,945	1,864	1,884	-43.0	-2.23	1,031,700	236,114,821,120
[4443]	26/08/03	1,995	1,999	1,890	1,927	-62.0	-3.12	1,231,900	241,503,846,400
[4443]	26/07/31	1,933	2,004	1,913	1,989	-25.0	-1.24	1,482,700	249,274,089,472
[4443]	26/07/30	2,064	2,105	1,990	2,014	-37.0	-1.80	1,311,600	252,407,234,560
[4443]	26/07/29	2,047	2,079	1,958	2,051	+80.0	+4.06	2,309,800	257,044,316,160
[4443]	26/07/28	1,950	1,990	1,896	1,971	+71.0	+3.74	1,985,800	247,018,209,280
[4443]	26/07/27	1,839	1,907	1,825	1,900	+113.0	+6.32	1,531,900	238,120,042,496
[4443]	26/07/24	1,790	1,805	1,744	1,787	+15.0	+0.85	1,488,200	223,958,155,264
[4443]	26/07/23	1,770	1,783	1,708	1,772	-18.0	-1.01	2,172,400	222,078,271,488
[4443]	26/07/22	1,770	1,793	1,723	1,790	-5.0	-0.28	1,513,100	224,334,135,296
[4443]	26/07/21	1,808	1,849	1,773	1,795	-32.0	-1.75	1,721,300	224,960,774,144
[4443]	26/07/17	1,837	1,894	1,800	1,827	-10	-0.54	1,959,300	-
[4443]	26/07/16	1,813	1,862	1,796	1,837	+64	+3.61	2,054,500	-
[4443]	26/07/15	1,824	1,875	1,734	1,773	-77	-4.16	2,717,000	-
[4443]	26/07/14	1,767	1,915	1,739	1,850	+155	+9.14	6,236,000	-
[4443]	26/07/13	1,721	1,742	1,683	1,695	-28	-1.63	1,509,600	-
[4443]	26/07/10	1,693	1,760	1,674	1,723	+30	+1.77	1,302,200	-
[4443]	26/07/09	1,596	1,717	1,590	1,693	+26	+1.56	1,407,300	-
[4443]	26/07/08	1,695	1,722	1,660	1,667	-32	-1.88	964,500	-
[4443]	26/07/07	1,718	1,760	1,688	1,699	-19	-1.11	1,063,700	-
[4443]	26/07/06	1,716	1,732	1,680	1,718	+2	+0.12	825,400	-
[4443]	26/07/03	1,686	1,726	1,651	1,716	+40	+2.39	1,817,200	-
[4443]	26/07/02	1,650	1,694	1,591	1,676	+104	+6.62	2,009,800	-
[4443]	26/07/01	1,575	1,617	1,545	1,572	+19	+1.22	1,272,600	-
[4443]	26/06/30	1,545	1,621	1,534	1,553	-13	-0.83	1,981,000	-
[4443]	26/06/29	1,425	1,572	1,414	1,566	+183	+13.23	2,453,000	-
[4443]	26/06/26	1,398	1,414	1,363	1,383	-45	-3.15	1,364,300	-
[4443]	26/06/25	1,485	1,490	1,426	1,428	-41	-2.79	992,100	-
[4443]	26/06/24	1,460	1,490	1,454	1,469	+37	+2.58	922,600	-
[4443]	26/06/23	1,456	1,476	1,431	1,432	-53	-3.57	1,057,200	-
[4443]	26/06/22	1,431	1,508	1,416	1,485	+47	+3.27	1,057,500	-
[4443]	26/06/19	1,504	1,505	1,416	1,438	-75	-4.96	1,491,800	-
[4443]	26/06/18	1,480	1,535	1,473	1,513	+18	+1.20	1,118,800	-
[4443]	26/06/17	1,455	1,495	1,419	1,495	+31	+2.12	998,900	-
[4443]	26/06/16	1,491	1,506	1,457	1,464	-12	-0.81	1,198,700	-
[4443]	26/06/15	1,460	1,497	1,457	1,476	+41	+2.86	1,638,100	-
[4443]	26/06/12	1,521	1,523	1,431	1,435	-99	-6.45	3,353,900	-
[4443]	26/06/11	1,554	1,574	1,515	1,534	-15	-0.97	976,400	-
[4443]	26/06/10	1,546	1,573	1,511	1,549	+14	+0.91	1,352,800	-
[4443]	26/06/09	1,575	1,583	1,512	1,535	-18	-1.16	1,350,900	-
[4443]	26/06/08	1,576	1,613	1,542	1,553	-50	-3.12	1,219,000	-
[4443]	26/06/05	1,585	1,615	1,568	1,603	+42	+2.69	1,385,400	-
[4443]	26/06/04	1,553	1,576	1,522	1,561	-91	-5.51	2,241,500	-
[4443]	26/06/03	1,725	1,730	1,652	1,652	-110	-6.24	2,025,400	-
[4443]	26/06/02	1,805	1,816	1,725	1,762	-3	-0.17	1,965,300	-
[4443]	26/06/01	1,750	1,849	1,744	1,765	+86	+5.12	3,050,800	-
[4443]	26/05/29	1,634	1,731	1,616	1,679	+125	+8.04	2,553,400	-
[4443]	26/05/28	1,556	1,565	1,534	1,554	-17	-1.08	1,453,400	-
[4443]	26/05/27	1,509	1,585	1,491	1,571	+41	+2.68	1,528,400	-
[4443]	26/05/26	1,526	1,547	1,511	1,530	+2	+0.13	1,331,700	-
[4443]	26/05/25	1,481	1,541	1,453	1,528	+58	+3.95	2,967,400	-
[4443]	26/05/22	1,390	1,473	1,373	1,470	+63	+4.48	2,250,900	-
[4443]	26/05/21	1,406	1,441	1,401	1,407	+17	+1.22	2,099,100	-
[4443]	26/05/20	1,459	1,459	1,374	1,390	-15	-1.07	2,514,000	-
[4443]	26/05/19	1,378	1,412	1,373	1,405	+68	+5.09	1,346,000	-
[4443]	26/05/18	1,348	1,371	1,318	1,337	+29	+2.22	1,081,600	-
[4443]	26/05/15	1,296	1,309	1,264	1,308	+42	+3.32	1,841,500	-
[4443]	26/05/14	1,269	1,282	1,247	1,266	-24	-1.86	1,162,800	-
[4443]	26/05/13	1,271	1,302	1,261	1,290	+38	+3.04	907,300	-
[4443]	26/05/12	1,259	1,267	1,226	1,252	-37	-2.87	1,261,200	-
[4443]	26/05/11	1,340	1,350	1,286	1,289	-30	-2.27	1,535,000	-
[4443]	26/05/08	1,286	1,332	1,269	1,319	+59	+4.68	1,965,100	-
[4443]	26/05/07	1,207	1,260	1,207	1,260	+10	+0.80	1,388,700	-
[4443]	26/05/01	1,227	1,252	1,205	1,250	-5	-0.40	1,417,800	-
[4443]	26/04/30	1,260	1,278	1,236	1,255	-35	-2.71	1,354,700	-
[4443]	26/04/28	1,274	1,303	1,270	1,290	+29	+2.30	1,338,100	-
[4443]	26/04/27	1,278	1,286	1,254	1,261	-6	-0.47	1,262,800	-
[4443]	26/04/24	1,221	1,280	1,214	1,267	-29	-2.24	1,868,000	-
[4443]	26/04/23	1,402	1,413	1,283	1,296	-108	-7.69	3,242,100	-
[4443]	26/04/22	1,368	1,415	1,333	1,404	+66	+4.93	2,373,500	-
[4443]	26/04/21	1,348	1,364	1,321	1,338	-2	-0.15	1,020,300	-
[4443]	26/04/20	1,349	1,355	1,316	1,340	+4	+0.30	1,222,200	-
[4443]	26/04/17	1,306	1,339	1,297	1,336	+45	+3.49	1,634,000	-
[4443]	26/04/16	1,330	1,377	1,291	1,291	-17	-1.30	3,381,400	-
[4443]	26/04/15	1,231	1,313	1,228	1,308	+88	+7.21	2,844,100	-
[4443]	26/04/14	1,254	1,263	1,178	1,220	+25	+2.09	4,252,000	-
[4443]	26/04/13	1,216	1,242	1,146	1,195	-44	-3.55	4,972,900	-
[4443]	26/04/10	1,245	1,257	1,217	1,239	-36	-2.82	2,311,800	-
[4443]	26/04/09	1,301	1,312	1,266	1,275	-40	-3.04	1,653,200	-
[4443]	26/04/08	1,309	1,322	1,282	1,315	+34	+2.65	1,672,300	-
[4443]	26/04/07	1,260	1,316	1,243	1,281	+23	+1.83	1,540,300	-
[4443]	26/04/06	1,220	1,263	1,205	1,258	+42	+3.45	1,233,500	-
[4443]	26/04/03	1,206	1,221	1,200	1,216	+24	+2.01	899,500	-
[4443]	26/04/02	1,188	1,226	1,178	1,192	-7	-0.58	1,550,800	-
[4443]	26/04/01	1,191	1,210	1,185	1,199	+36	+3.10	1,278,800	-
[4443]	26/03/31	1,200	1,203	1,162	1,163	+37	+3.29	2,255,900	-
[4443]	26/03/30	1,122	1,131	1,100	1,126	-15	-1.31	1,632,800	-
[4443]	26/03/27	1,129	1,146	1,119	1,141	+22	+1.97	1,617,800	-
[4443]	26/03/26	1,115	1,129	1,087	1,119	-17	-1.50	2,729,500	-
[4443]	26/03/25	1,113	1,154	1,112	1,136	-11	-0.96	1,650,800	-
[4443]	26/03/24	1,136	1,152	1,111	1,147	+33	+2.96	1,525,200	-
[4443]	26/03/23	1,131	1,165	1,111	1,114	+2	+0.18	1,982,600	-
[4443]	26/03/19	1,116	1,130	1,100	1,112	-31	-2.71	1,762,100	-
[4443]	26/03/18	1,120	1,144	1,106	1,143	+21	+1.87	1,662,800	-
[4443]	26/03/17	1,134	1,140	1,104	1,122	-14	-1.23	1,297,300	-
[4443]	26/03/16	1,133	1,155	1,124	1,136	-12	-1.05	1,519,200	-
[4443]	26/03/13	1,181	1,197	1,148	1,148	-32	-2.71	1,379,800	-
[4443]	26/03/12	1,187	1,206	1,162	1,180	+12	+1.03	2,939,000	-
[4443]	26/03/11	1,199	1,206	1,166	1,168	-55	-4.50	2,778,200	-
[4443]	26/03/10	1,184	1,226	1,163	1,223	-50	-3.93	2,777,200	-
[4443]	26/03/09	1,215	1,283	1,196	1,273	+33	+2.66	4,222,200	-
[4443]	26/03/06	1,208	1,261	1,192	1,240	+62	+5.26	3,587,900	-
[4443]	26/03/05	1,168	1,197	1,166	1,178	+40	+3.51	2,883,700	-
[4443]	26/03/04	1,161	1,165	1,117	1,138	+2	+0.18	2,696,200	-
[4443]	26/03/03	1,178	1,183	1,124	1,136	-15	-1.30	1,858,900	-
[4443]	26/03/02	1,162	1,185	1,142	1,151	-23	-1.96	2,198,800	-
[4443]	26/02/27	1,196	1,219	1,153	1,174	+8	+0.69	4,586,600	-
[4443]	26/02/26	1,088	1,175	1,080	1,166	+89	+8.26	5,457,700	-
[4443]	26/02/25	1,048	1,094	1,041	1,077	+54	+5.28	2,565,100	-
[4443]	26/02/24	1,020	1,044	994	1,023	-82	-7.42	3,791,900	-
[4443]	26/02/20	1,119	1,124	1,083	1,105	-41	-3.58	2,472,800	-
[4443]	26/02/19	1,135	1,148	1,123	1,146	+21	+1.87	1,334,400	-
[4443]	26/02/18	1,112	1,140	1,088	1,125	+21	+1.90	1,718,500	-
[4443]	26/02/17	1,122	1,125	1,087	1,104	-38	-3.33	1,647,100	-
[4443]	26/02/16	1,082	1,142	1,069	1,142	+55	+5.06	2,241,500	-
[4443]	26/02/13	1,190	1,198	1,087	1,087	-113	-9.42	3,411,700	-
[4443]	26/02/12	1,187	1,249	1,187	1,200	-77	-6.03	2,221,400	-
[4443]	26/02/10	1,238	1,298	1,217	1,277	+99	+8.40	2,712,900	-
[4443]	26/02/09	1,180	1,199	1,157	1,178	+28	+2.43	2,029,200	-
[4443]	26/02/06	1,183	1,183	1,119	1,150	-93	-7.48	3,614,100	-
[4443]	26/02/05	1,231	1,305	1,212	1,243	+13	+1.06	3,332,000	-
[4443]	26/02/04	1,313	1,315	1,216	1,230	-192	-13.50	4,423,400	-
[4443]	26/02/03	1,452	1,467	1,420	1,422	-60	-4.05	1,331,200	-
[4443]	26/02/02	1,486	1,522	1,479	1,482	-13	-0.87	1,152,700	-
[4443]	26/01/30	1,460	1,505	1,455	1,495	+23	+1.56	1,269,600	-
[4443]	26/01/29	1,503	1,527	1,454	1,472	-69	-4.48	2,755,600	-
[4443]	26/01/28	1,590	1,598	1,536	1,541	-67	-4.17	1,540,000	-
[4443]	26/01/27	1,632	1,642	1,602	1,608	-13	-0.80	773,200	-
[4443]	26/01/26	1,661	1,668	1,619	1,621	-41	-2.47	986,200	-
[4443]	26/01/23	1,691	1,696	1,652	1,662	-11	-0.66	711,800	-
[4443]	26/01/22	1,712	1,719	1,660	1,673	-39	-2.28	1,114,300	-
[4443]	26/01/21	1,685	1,738	1,684	1,712	+2	+0.12	919,800	-
[4443]	26/01/20	1,750	1,769	1,689	1,710	-66	-3.72	1,593,800	-
[4443]	26/01/19	1,878	1,898	1,768	1,776	-142	-7.40	2,066,000	-
[4443]	26/01/16	1,976	2,007	1,902	1,918	-58	-2.94	1,603,700	-
[4443]	26/01/15	1,923	1,984	1,855	1,976	+293	+17.41	4,144,800	-
[4443]	26/01/14	1,780	1,780	1,683	1,683	-104	-5.82	1,125,900	-
[4443]	26/01/13	1,830	1,830	1,775	1,787	-7	-0.39	743,000	-
[4443]	26/01/09	1,789	1,808	1,779	1,794	+15	+0.84	417,700	-
[4443]	26/01/08	1,777	1,793	1,761	1,779	+8	+0.45	471,900	-
[4443]	26/01/07	1,770	1,778	1,745	1,771	0	0.00	427,600	-
[4443]	26/01/06	1,745	1,779	1,741	1,771	+28	+1.61	422,600	-
[4443]	26/01/05	1,726	1,759	1,701	1,743	+9	+0.52	676,600	-
[4443]	25/12/30	1,751	1,753	1,724	1,734	-31	-1.76	427,000	-
[4443]	25/12/29	1,789	1,793	1,749	1,765	-14	-0.79	316,900	-
[4443]	25/12/26	1,777	1,792	1,768	1,779	+1	+0.06	351,900	-
[4443]	25/12/25	1,750	1,784	1,733	1,778	+43	+2.48	378,000	-
[4443]	25/12/24	1,728	1,738	1,718	1,735	+3	+0.17	317,400	-
[4443]	25/12/23	1,720	1,746	1,713	1,732	+32	+1.88	466,200	-
[4443]	25/12/22	1,743	1,749	1,669	1,700	-37	-2.13	404,200	-
[4443]	25/12/19	1,727	1,760	1,707	1,737	+26	+1.52	527,500	-
[4443]	25/12/18	1,697	1,715	1,692	1,711	+1	+0.06	425,200	-
[4443]	25/12/17	1,710	1,714	1,680	1,710	+22	+1.30	535,500	-
[4443]	25/12/16	1,707	1,710	1,683	1,688	-8	-0.47	406,200	-
[4443]	25/12/15	1,668	1,721	1,657	1,696	+14	+0.83	392,700	-
[4443]	25/12/12	1,623	1,694	1,617	1,682	+91	+5.72	667,600	-
[4443]	25/12/11	1,632	1,640	1,590	1,591	-51	-3.11	543,200	-
[4443]	25/12/10	1,657	1,659	1,627	1,642	-6	-0.36	351,200	-
[4443]	25/12/09	1,670	1,687	1,640	1,648	-17	-1.02	332,400	-
[4443]	25/12/08	1,651	1,667	1,625	1,665	+25	+1.52	301,400	-
[4443]	25/12/05	1,674	1,696	1,640	1,640	-52	-3.07	443,300	-
[4443]	25/12/04	1,657	1,692	1,648	1,692	+50	+3.05	294,400	-
[4443]	25/12/03	1,674	1,686	1,642	1,642	-27	-1.62	332,400	-
[4443]	25/12/02	1,667	1,675	1,648	1,669	+11	+0.66	233,600	-
[4443]	25/12/01	1,680	1,702	1,657	1,658	-28	-1.66	344,700	-
[4443]	25/11/28	1,717	1,719	1,683	1,686	-39	-2.26	394,300	-
[4443]	25/11/27	1,745	1,759	1,715	1,725	-37	-2.10	386,900	-
[4443]	25/11/26	1,699	1,767	1,675	1,762	+94	+5.64	757,000	-
[4443]	25/11/25	1,708	1,723	1,646	1,668	-34	-2.00	528,300	-
[4443]	25/11/21	1,646	1,703	1,639	1,702	+42	+2.53	422,900	-
[4443]	25/11/20	1,656	1,682	1,650	1,660	+20	+1.22	417,000	-
[4443]	25/11/19	1,657	1,683	1,633	1,640	-49	-2.90	568,700	-
[4443]	25/11/18	1,714	1,720	1,666	1,689	-43	-2.48	433,400	-
[4443]	25/11/17	1,731	1,750	1,704	1,732	-19	-1.09	352,300	-
[4443]	25/11/14	1,745	1,763	1,737	1,751	-8	-0.45	357,200	-
[4443]	25/11/13	1,770	1,773	1,745	1,759	-16	-0.90	420,100	-
[4443]	25/11/12	1,749	1,792	1,743	1,775	+24	+1.37	441,400	-
[4443]	25/11/11	1,740	1,754	1,728	1,751	+21	+1.21	353,600	-
[4443]	25/11/10	1,745	1,752	1,724	1,730	-16	-0.92	358,600	-
[4443]	25/11/07	1,700	1,748	1,699	1,746	+45	+2.65	625,500	-
[4443]	25/11/06	1,730	1,740	1,700	1,701	-38	-2.19	434,500	-
[4443]	25/11/05	1,742	1,757	1,707	1,739	-43	-2.41	757,600	-
[4443]	25/11/04	1,795	1,795	1,750	1,782	-41	-2.25	396,400	-
[4443]	25/10/31	1,758	1,823	1,755	1,823	+80	+4.59	824,400	-
[4443]	25/10/30	1,764	1,807	1,740	1,743	-17	-0.97	708,400	-
[4443]	25/10/29	1,800	1,811	1,745	1,760	-54	-2.98	639,200	-
[4443]	25/10/28	1,840	1,843	1,797	1,814	-17	-0.93	514,600	-
[4443]	25/10/27	1,826	1,867	1,815	1,831	+18	+0.99	705,600	-
[4443]	25/10/24	1,811	1,837	1,802	1,813	+7	+0.39	594,900	-
[4443]	25/10/23	1,816	1,838	1,806	1,806	-14	-0.77	513,400	-
[4443]	25/10/22	1,833	1,860	1,814	1,820	+26	+1.45	954,400	-
[4443]	25/10/21	1,750	1,794	1,728	1,794	+57	+3.28	701,500	-
[4443]	25/10/20	1,758	1,774	1,736	1,737	-6	-0.34	690,400	-
[4443]	25/10/17	1,810	1,812	1,720	1,743	-57	-3.17	839,300	-
[4443]	25/10/16	1,819	1,836	1,759	1,800	+58	+3.33	990,200	-
[4443]	25/10/15	1,707	1,755	1,693	1,742	+41	+2.41	1,212,500	-
[4443]	25/10/14	1,688	1,770	1,645	1,701	-107	-5.92	2,301,700	-
[4443]	25/10/10	1,800	1,823	1,792	1,808	-7	-0.39	862,200	-
[4443]	25/10/09	1,820	1,834	1,803	1,815	-18	-0.98	675,000	-
[4443]	25/10/08	1,796	1,839	1,786	1,833	+13	+0.71	639,300	-
[4443]	25/10/07	1,827	1,827	1,794	1,820	-21	-1.14	575,800	-
[4443]	25/10/06	1,862	1,864	1,817	1,841	+16	+0.88	503,700	-
[4443]	25/10/03	1,821	1,888	1,816	1,825	+20	+1.11	621,500	-
[4443]	25/10/02	1,855	1,873	1,805	1,805	-58	-3.11	732,100	-
[4443]	25/10/01	1,880	1,895	1,858	1,863	-46	-2.41	462,100	-
[4443]	25/09/30	1,900	1,928	1,894	1,909	+3	+0.16	511,100	-
[4443]	25/09/29	1,913	1,926	1,892	1,906	-5	-0.26	456,900	-
[4443]	25/09/26	1,865	1,926	1,861	1,911	-28	-1.44	1,096,900	-
[4443]	25/09/25	1,919	1,944	1,917	1,939	+19	+0.99	354,700	-
[4443]	25/09/24	1,940	1,944	1,908	1,920	-31	-1.59	526,300	-
[4443]	25/09/22	1,945	1,961	1,943	1,951	+10	+0.52	297,500	-
[4443]	25/09/19	1,965	1,970	1,915	1,941	-14	-0.72	599,200	-
[4443]	25/09/18	1,920	1,967	1,920	1,955	+37	+1.93	602,200	-
[4443]	25/09/17	1,888	1,924	1,884	1,918	+27	+1.43	381,200	-
[4443]	25/09/16	1,930	1,930	1,888	1,891	-52	-2.68	482,100	-
[4443]	25/09/12	1,911	1,945	1,901	1,943	+19	+0.99	349,100	-
[4443]	25/09/11	1,921	1,944	1,907	1,924	-12	-0.62	351,000	-
[4443]	25/09/10	1,963	1,968	1,914	1,936	-27	-1.38	438,500	-
[4443]	25/09/09	1,950	1,983	1,940	1,963	+46	+2.40	867,400	-
[4443]	25/09/08	1,918	1,939	1,899	1,917	+7	+0.37	563,600	-
[4443]	25/09/05	1,885	1,910	1,883	1,910	+25	+1.33	397,500	-