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
[4450]	26/10/29	2,139	2,219	2,139	2,201	-188.0	-7.87	24,600	6,897,885,696
[4450]	26/10/28	2,390	2,400	2,385	2,389	-1.0	-0.04	15,800	7,487,073,280
[4450]	26/10/27	2,394	2,394	2,378	2,390	+4.0	+0.17	11,200	7,490,207,232
[4450]	26/10/26	2,378	2,389	2,375	2,386	+15.0	+0.63	5,800	7,477,671,424
[4450]	26/10/23	2,378	2,379	2,363	2,371	-2.0	-0.08	4,100	7,430,661,632
[4450]	26/10/22	2,411	2,411	2,370	2,373	-39.0	-1.62	5,900	7,436,930,048
[4450]	26/10/21	2,400	2,416	2,390	2,412	+12.0	+0.50	6,600	7,559,154,688
[4450]	26/10/20	2,406	2,408	2,394	2,400	+14.0	+0.59	3,500	7,521,547,264
[4450]	26/10/19	2,374	2,409	2,374	2,386	+18.0	+0.76	9,700	7,477,671,424
[4450]	26/10/16	2,358	2,368	2,350	2,368	+12.0	+0.51	4,500	7,421,259,776
[4450]	26/10/15	2,360	2,369	2,351	2,356	-7.0	-0.30	5,400	7,383,652,352
[4450]	26/10/14	2,358	2,367	2,353	2,363	+10.0	+0.42	4,600	7,405,590,016
[4450]	26/10/13	2,330	2,353	2,329	2,353	+24.0	+1.03	6,400	7,374,249,984
[4450]	26/10/09	2,334	2,337	2,321	2,329	-23.0	-0.98	8,200	7,299,034,624
[4450]	26/10/08	2,380	2,380	2,333	2,352	-29.0	-1.22	10,500	7,371,116,032
[4450]	26/10/07	2,398	2,398	2,380	2,381	-12.0	-0.50	6,100	7,462,001,664
[4450]	26/10/06	2,402	2,409	2,393	2,393	-9.0	-0.37	3,900	7,499,609,600
[4450]	26/10/05	2,414	2,416	2,390	2,402	-4.0	-0.17	9,800	7,527,815,168
[4450]	26/10/02	2,402	2,419	2,400	2,406	+18.0	+0.75	4,900	7,540,350,976
[4450]	26/10/01	2,397	2,409	2,386	2,388	+8.0	+0.34	4,800	7,483,939,328
[4450]	26/09/30	2,411	2,412	2,375	2,380	-21.0	-0.87	9,700	7,458,867,712
[4450]	26/09/29	2,410	2,418	2,368	2,401	+6.0	+0.25	9,300	7,524,681,216
[4450]	26/09/28	2,370	2,425	2,370	2,395	+27.0	+1.14	9,900	7,505,877,504
[4450]	26/09/25	2,362	2,368	2,357	2,368	+12.0	+0.51	2,900	7,421,259,776
[4450]	26/09/24	2,359	2,363	2,352	2,356	+19.0	+0.81	2,800	7,383,652,352
[4450]	26/09/18	2,325	2,337	2,323	2,337	+14.0	+0.60	2,300	7,324,106,752
[4450]	26/09/17	2,310	2,323	2,310	2,323	+13.0	+0.56	600	7,280,230,912
[4450]	26/09/16	2,320	2,323	2,310	2,310	-10.0	-0.43	1,200	7,239,489,024
[4450]	26/09/15	2,333	2,333	2,305	2,320	-9.0	-0.39	1,300	7,270,829,056
[4450]	26/09/14	2,335	2,335	2,300	2,329	+27.0	+1.17	1,400	7,299,034,624
[4450]	26/09/11	2,309	2,309	2,301	2,302	-20.0	-0.86	1,500	7,214,417,408
[4450]	26/09/10	2,341	2,341	2,300	2,322	-19.0	-0.81	3,100	7,277,096,960
[4450]	26/09/09	2,342	2,356	2,341	2,341	-2.0	-0.09	700	7,336,642,560
[4450]	26/09/08	2,342	2,345	2,341	2,343	+1.0	+0.04	900	7,342,910,464
[4450]	26/09/07	2,361	2,367	2,342	2,342	0	+0.00	1,900	7,339,776,512
[4450]	26/09/04	2,329	2,351	2,327	2,342	+13.0	+0.56	1,200	7,339,776,512
[4450]	26/09/03	2,348	2,348	2,329	2,329	-19.0	-0.81	3,300	7,299,034,624
[4450]	26/09/02	2,365	2,365	2,348	2,348	-17.0	-0.72	2,100	7,358,580,224
[4450]	26/09/01	2,371	2,384	2,365	2,365	0	+0.00	2,700	7,411,857,920
[4450]	26/08/31	2,330	2,365	2,330	2,365	+39.0	+1.68	2,800	7,411,857,920
[4450]	26/08/28	2,324	2,343	2,310	2,326	+7.0	+0.30	3,400	7,289,632,768
[4450]	26/08/27	2,297	2,325	2,297	2,319	+23.0	+1.00	3,200	7,267,695,104
[4450]	26/08/26	2,281	2,299	2,281	2,296	+15.0	+0.66	1,600	7,195,613,696
[4450]	26/08/25	2,277	2,295	2,260	2,281	+26.0	+1.15	1,700	7,148,603,904
[4450]	26/08/24	2,278	2,290	2,248	2,255	+10.0	+0.45	4,600	7,067,120,640
[4450]	26/08/21	2,234	2,245	2,230	2,245	+19.0	+0.85	1,800	7,035,780,608
[4450]	26/08/20	2,214	2,226	2,210	2,226	+14.0	+0.63	600	6,971,453,440
[4450]	26/08/19	2,211	2,219	2,210	2,212	-8.0	-0.36	900	6,927,607,808
[4450]	26/08/18	2,200	2,222	2,198	2,220	+20.0	+0.91	2,400	6,952,662,528
[4450]	26/08/17	2,184	2,200	2,184	2,200	+18.0	+0.82	2,300	6,890,025,984
[4450]	26/08/14	2,175	2,182	2,167	2,182	+14.0	+0.65	2,600	6,833,653,248
[4450]	26/08/13	2,170	2,172	2,166	2,168	-2.0	-0.09	1,400	6,789,807,616
[4450]	26/08/12	2,175	2,175	2,170	2,170	-5.0	-0.23	1,400	6,796,070,912
[4450]	26/08/10	2,158	2,175	2,158	2,175	+19.0	+0.88	1,200	6,811,730,432
[4450]	26/08/07	2,147	2,156	2,147	2,156	+9.0	+0.42	900	6,752,225,280
[4450]	26/08/06	2,150	2,154	2,145	2,147	-3.0	-0.14	900	6,724,039,168
[4450]	26/08/05	2,150	2,150	2,146	2,150	+3.0	+0.14	900	6,733,434,368
[4450]	26/08/04	2,145	2,147	2,140	2,147	+2.0	+0.09	900	6,724,039,168
[4450]	26/08/03	2,132	2,154	2,126	2,145	+14.0	+0.66	2,000	6,717,775,360
[4450]	26/07/31	2,132	2,132	2,121	2,131	-1.0	-0.05	1,300	6,673,929,728
[4450]	26/07/30	2,124	2,132	2,118	2,132	+15.0	+0.71	1,500	6,677,061,632
[4450]	26/07/29	2,113	2,125	2,109	2,117	+8.0	+0.38	3,000	6,630,084,096
[4450]	26/07/28	2,159	2,159	2,109	2,109	-50.0	-2.32	3,700	6,605,029,376
[4450]	26/07/27	2,160	2,165	2,159	2,159	-1.0	-0.05	1,700	6,761,620,992
[4450]	26/07/24	2,179	2,179	2,160	2,160	-18.0	-0.83	1,900	6,764,752,896
[4450]	26/07/23	2,180	2,182	2,177	2,178	0	+0.00	1,800	6,821,125,632
[4450]	26/07/22	2,157	2,178	2,157	2,178	+21.0	+0.97	3,100	6,821,125,632
[4450]	26/07/21	2,172	2,172	2,157	2,157	+9.0	+0.42	1,900	6,755,357,184
[4450]	26/07/17	2,170	2,183	2,143	2,148	-22	-1.01	2,900	-
[4450]	26/07/16	2,142	2,170	2,140	2,170	+35	+1.64	2,300	-
[4450]	26/07/15	2,094	2,135	2,094	2,135	+46	+2.20	2,400	-
[4450]	26/07/14	2,077	2,100	2,071	2,089	+12	+0.58	3,000	-
[4450]	26/07/13	2,074	2,079	2,065	2,077	+18	+0.87	2,400	-
[4450]	26/07/10	2,040	2,060	2,040	2,059	+9	+0.44	1,400	-
[4450]	26/07/09	2,025	2,050	2,025	2,050	+25	+1.23	1,600	-
[4450]	26/07/08	2,016	2,031	2,015	2,025	+9	+0.45	2,300	-
[4450]	26/07/07	2,050	2,050	2,016	2,016	-34	-1.66	4,200	-
[4450]	26/07/06	2,000	2,055	2,000	2,050	+56	+2.81	5,800	-
[4450]	26/07/03	1,944	1,994	1,944	1,994	+53	+2.73	7,500	-
[4450]	26/07/02	1,940	1,947	1,938	1,941	+1	+0.05	5,300	-
[4450]	26/07/01	1,932	1,940	1,932	1,940	+8	+0.41	1,400	-
[4450]	26/06/30	1,933	1,940	1,930	1,932	0	0.00	3,200	-
[4450]	26/06/29	1,925	1,932	1,925	1,932	+10	+0.52	3,300	-
[4450]	26/06/26	1,920	1,931	1,920	1,922	-9	-0.47	2,800	-
[4450]	26/06/25	1,917	1,932	1,917	1,931	+14	+0.73	4,500	-
[4450]	26/06/24	1,916	1,924	1,916	1,917	-5	-0.26	4,100	-
[4450]	26/06/23	1,922	1,929	1,922	1,922	-2	-0.10	2,900	-
[4450]	26/06/22	1,926	1,930	1,924	1,924	-6	-0.31	3,700	-
[4450]	26/06/19	1,926	1,931	1,926	1,930	0	0.00	1,700	-
[4450]	26/06/18	1,926	1,930	1,925	1,930	+1	+0.05	3,200	-
[4450]	26/06/17	1,925	1,930	1,922	1,929	+7	+0.36	2,800	-
[4450]	26/06/16	1,921	1,925	1,920	1,922	-2	-0.10	2,300	-
[4450]	26/06/15	1,923	1,930	1,922	1,924	+3	+0.16	4,900	-
[4450]	26/06/12	1,922	1,928	1,919	1,921	-1	-0.05	4,100	-
[4450]	26/06/11	1,922	1,930	1,920	1,922	-12	-0.62	1,800	-
[4450]	26/06/10	1,918	1,934	1,918	1,934	+13	+0.68	3,600	-
[4450]	26/06/09	1,917	1,929	1,917	1,921	+3	+0.16	3,000	-
[4450]	26/06/08	1,919	1,929	1,911	1,918	-4	-0.21	5,000	-
[4450]	26/06/05	1,913	1,928	1,913	1,922	+5	+0.26	3,600	-
[4450]	26/06/04	1,918	1,919	1,912	1,917	+6	+0.31	3,400	-
[4450]	26/06/03	1,915	1,920	1,911	1,911	-9	-0.47	5,300	-
[4450]	26/06/02	1,925	1,930	1,913	1,920	-5	-0.26	8,600	-
[4450]	26/06/01	1,925	1,935	1,925	1,925	+2	+0.10	4,700	-
[4450]	26/05/29	1,930	1,940	1,923	1,923	+3	+0.16	11,500	-
[4450]	26/05/28	1,917	1,923	1,917	1,920	+3	+0.16	5,700	-
[4450]	26/05/27	1,920	1,928	1,916	1,917	-5	-0.26	13,300	-
[4450]	26/05/26	1,930	1,935	1,902	1,922	-78	-3.90	57,800	-
[4450]	26/05/25	2,100	2,100	2,000	2,000	-120	-5.66	27,600	-
[4450]	26/05/22	2,143	2,143	2,119	2,120	-55.0	-2.53	8,100	-
[4450]	26/05/21	2,168	2,201	2,168	2,175	+11.0	+0.51	3,000	-
[4450]	26/05/20	2,219	2,219	2,164	2,164	-8.0	-0.37	2,300	-
[4450]	26/05/19	2,101	2,240	2,100	2,172	+69.0	+3.28	5,500	-
[4450]	26/05/18	2,180	2,190	2,103	2,103	-87.0	-3.97	9,100	-
[4450]	26/05/15	2,299	2,299	2,150	2,190	-92.0	-4.03	9,800	-
[4450]	26/05/14	2,317	2,347	2,282	2,282	-65.0	-2.77	4,300	-
[4450]	26/05/13	2,307	2,397	2,305	2,347	+41.0	+1.78	3,600	-
[4450]	26/05/12	2,323	2,369	2,300	2,306	+1.0	+0.04	3,700	-
[4450]	26/05/11	2,300	2,320	2,300	2,305	-1.0	-0.04	2,400	-
[4450]	26/05/08	2,283	2,309	2,283	2,306	+20.0	+0.87	3,400	-
[4450]	26/05/07	2,286	2,300	2,285	2,286	-14.0	-0.61	4,400	-
[4450]	26/05/01	2,350	2,350	2,300	2,300	-66.0	-2.79	6,600	-
[4450]	26/04/30	2,405	2,406	2,358	2,366	-39.0	-1.62	4,300	-
[4450]	26/04/28	2,475	2,475	2,401	2,405	-101.0	-4.03	8,200	-
[4450]	26/04/27	2,490	2,520	2,490	2,506	+21	+0.85	13,200	-
[4450]	26/04/24	2,499	2,501	2,480	2,485	-25	-1.00	5,000	-
[4450]	26/04/23	2,520	2,520	2,480	2,510	-14	-0.55	8,000	-
[4450]	26/04/22	2,509	2,524	2,490	2,524	+31	+1.24	7,800	-
[4450]	26/04/21	2,516	2,518	2,483	2,493	-22	-0.87	6,600	-
[4450]	26/04/20	2,544	2,544	2,499	2,515	+4	+0.16	17,500	-
[4450]	26/04/17	2,485	2,517	2,468	2,511	+134	+5.64	43,800	-
[4450]	26/04/16	2,392	2,392	2,377	2,377	-3	-0.13	1,800	-
[4450]	26/04/15	2,398	2,398	2,380	2,380	-5	-0.21	3,200	-
[4450]	26/04/14	2,390	2,400	2,385	2,385	-5	-0.21	2,000	-
[4450]	26/04/13	2,397	2,400	2,384	2,390	+11	+0.46	3,700	-
[4450]	26/04/10	2,405	2,405	2,379	2,379	-15	-0.63	3,900	-
[4450]	26/04/09	2,395	2,400	2,394	2,394	+12	+0.50	1,400	-
[4450]	26/04/08	2,436	2,436	2,382	2,382	-33	-1.37	10,300	-
[4450]	26/04/07	2,424	2,440	2,411	2,415	0	0.00	4,100	-
[4450]	26/04/06	2,387	2,419	2,387	2,415	+30	+1.26	5,000	-
[4450]	26/04/03	2,397	2,400	2,382	2,385	+6	+0.25	4,900	-
[4450]	26/04/02	2,390	2,390	2,370	2,379	+13	+0.55	3,600	-
[4450]	26/04/01	2,379	2,398	2,360	2,366	+21	+0.90	4,700	-
[4450]	26/03/31	2,355	2,370	2,345	2,345	-5	-0.21	5,100	-
[4450]	26/03/30	2,303	2,350	2,303	2,350	+48	+2.09	4,100	-
[4450]	26/03/27	2,320	2,320	2,295	2,302	0	0.00	2,700	-
[4450]	26/03/26	2,321	2,322	2,296	2,302	-19	-0.82	4,000	-
[4450]	26/03/25	2,323	2,323	2,300	2,321	+9	+0.39	3,200	-
[4450]	26/03/24	2,299	2,312	2,259	2,312	+23	+1.00	5,000	-
[4450]	26/03/23	2,230	2,289	2,222	2,289	+59	+2.65	7,200	-
[4450]	26/03/19	2,235	2,235	2,191	2,230	+40	+1.83	3,500	-
[4450]	26/03/18	2,130	2,190	2,130	2,190	+60	+2.82	3,100	-
[4450]	26/03/17	2,130	2,137	2,130	2,130	0	0.00	1,000	-
[4450]	26/03/16	2,155	2,155	2,111	2,130	-23	-1.07	800	-
[4450]	26/03/13	2,148	2,153	2,145	2,153	+5	+0.23	500	-
[4450]	26/03/12	2,183	2,183	2,145	2,148	-3	-0.14	1,000	-
[4450]	26/03/11	2,130	2,189	2,108	2,151	+67	+3.21	3,300	-
[4450]	26/03/10	2,114	2,136	2,084	2,084	+1	+0.05	1,200	-
[4450]	26/03/09	2,100	2,117	2,076	2,083	+7	+0.34	3,900	-
[4450]	26/03/06	2,097	2,113	2,062	2,076	+3	+0.14	1,200	-
[4450]	26/03/05	2,056	2,104	2,056	2,073	+27	+1.32	1,900	-
[4450]	26/03/04	2,101	2,101	2,046	2,046	-69	-3.26	3,800	-
[4450]	26/03/03	2,117	2,146	2,115	2,115	-19	-0.89	2,000	-
[4450]	26/03/02	2,173	2,173	2,072	2,134	-16	-0.74	5,400	-
[4450]	26/02/27	2,162	2,166	2,115	2,150	+34	+1.61	1,700	-
[4450]	26/02/26	2,119	2,125	2,111	2,116	-14	-0.66	1,400	-
[4450]	26/02/25	2,155	2,155	2,130	2,130	-25	-1.16	2,400	-
[4450]	26/02/24	2,140	2,170	2,140	2,155	+15	+0.70	1,000	-
[4450]	26/02/20	2,145	2,150	2,140	2,140	-8	-0.37	1,100	-
[4450]	26/02/19	2,102	2,148	2,101	2,148	+48	+2.29	1,100	-
[4450]	26/02/18	2,108	2,130	2,100	2,100	-8	-0.38	1,600	-
[4450]	26/02/17	2,101	2,149	2,101	2,108	-12	-0.57	2,200	-
[4450]	26/02/16	2,155	2,198	2,120	2,120	-81	-3.68	8,800	-
[4450]	26/02/13	2,226	2,251	2,200	2,201	-25	-1.12	3,000	-
[4450]	26/02/12	2,255	2,255	2,200	2,226	-36	-1.59	4,500	-
[4450]	26/02/10	2,265	2,265	2,250	2,262	-9	-0.40	2,000	-
[4450]	26/02/09	2,296	2,310	2,271	2,271	-22	-0.96	3,700	-
[4450]	26/02/06	2,284	2,294	2,281	2,293	+3	+0.13	1,400	-
[4450]	26/02/05	2,299	2,310	2,281	2,290	-9	-0.39	1,000	-
[4450]	26/02/04	2,306	2,306	2,263	2,299	+15	+0.66	2,400	-
[4450]	26/02/03	2,327	2,332	2,284	2,284	-13	-0.57	2,200	-
[4450]	26/02/02	2,304	2,308	2,292	2,297	-6	-0.26	2,400	-
[4450]	26/01/30	2,311	2,311	2,290	2,303	+12	+0.52	800	-
[4450]	26/01/29	2,323	2,323	2,277	2,291	-31	-1.34	2,500	-
[4450]	26/01/28	2,329	2,334	2,311	2,322	0	0.00	2,600	-
[4450]	26/01/27	2,325	2,329	2,321	2,322	+7	+0.30	1,200	-
[4450]	26/01/26	2,288	2,344	2,276	2,315	+27	+1.18	5,500	-
[4450]	26/01/23	2,272	2,288	2,271	2,288	+33	+1.46	2,900	-
[4450]	26/01/22	2,227	2,270	2,227	2,255	+15	+0.67	2,000	-
[4450]	26/01/21	2,256	2,256	2,240	2,240	-25	-1.10	1,900	-
[4450]	26/01/20	2,266	2,275	2,265	2,265	-2	-0.09	1,400	-
[4450]	26/01/19	2,280	2,280	2,259	2,267	-3	-0.13	1,800	-
[4450]	26/01/16	2,191	2,271	2,191	2,270	+81	+3.70	4,300	-
[4450]	26/01/15	2,200	2,205	2,189	2,189	-11	-0.50	3,800	-
[4450]	26/01/14	2,210	2,210	2,189	2,200	0	0.00	2,000	-
[4450]	26/01/13	2,224	2,224	2,195	2,200	+14	+0.64	4,600	-
[4450]	26/01/09	2,180	2,186	2,171	2,186	+9	+0.41	2,800	-
[4450]	26/01/08	2,179	2,179	2,160	2,177	+27	+1.26	3,000	-
[4450]	26/01/07	2,147	2,187	2,145	2,150	+25	+1.18	3,200	-
[4450]	26/01/06	2,102	2,137	2,090	2,125	+38	+1.82	4,800	-
[4450]	26/01/05	2,090	2,104	2,085	2,087	+2	+0.10	3,000	-
[4450]	25/12/30	2,087	2,093	2,080	2,085	-2	-0.10	2,300	-
[4450]	25/12/29	2,078	2,088	2,077	2,087	+9	+0.43	2,400	-
[4450]	25/12/26	2,087	2,088	2,078	2,078	-2	-0.10	3,400	-
[4450]	25/12/25	2,078	2,081	2,078	2,080	-1	-0.05	2,200	-
[4450]	25/12/24	2,084	2,086	2,076	2,081	-3	-0.14	5,100	-
[4450]	25/12/23	2,080	2,087	2,078	2,084	+4	+0.19	1,400	-
[4450]	25/12/22	2,084	2,088	2,080	2,080	-2	-0.10	3,000	-
[4450]	25/12/19	2,082	2,086	2,076	2,082	+8	+0.39	2,000	-
[4450]	25/12/18	2,073	2,083	2,073	2,074	+3	+0.14	2,300	-
[4450]	25/12/17	2,070	2,076	2,067	2,071	+1	+0.05	1,400	-
[4450]	25/12/16	2,070	2,075	2,066	2,070	-5	-0.24	1,600	-
[4450]	25/12/15	2,067	2,075	2,067	2,075	+5	+0.24	3,000	-
[4450]	25/12/12	2,072	2,080	2,068	2,070	-2	-0.10	2,500	-
[4450]	25/12/11	2,086	2,092	2,072	2,072	-14	-0.67	3,100	-
[4450]	25/12/10	2,098	2,108	2,086	2,086	-11	-0.52	2,800	-
[4450]	25/12/09	2,079	2,097	2,078	2,097	+8	+0.38	900	-
[4450]	25/12/08	2,078	2,093	2,077	2,089	+11	+0.53	2,700	-
[4450]	25/12/05	2,077	2,095	2,076	2,078	-23	-1.09	2,200	-
[4450]	25/12/04	2,063	2,125	2,063	2,101	+38	+1.84	3,500	-
[4450]	25/12/03	2,079	2,084	2,060	2,063	-12	-0.58	3,900	-
[4450]	25/12/02	2,105	2,107	2,075	2,075	+3	+0.14	2,400	-
[4450]	25/12/01	2,116	2,116	2,069	2,072	-36	-1.71	5,800	-
[4450]	25/11/28	2,090	2,110	2,090	2,108	+18	+0.86	2,800	-
[4450]	25/11/27	2,095	2,100	2,090	2,090	-2	-0.10	2,900	-
[4450]	25/11/26	2,109	2,120	2,090	2,092	-17	-0.81	2,700	-
[4450]	25/11/25	2,070	2,121	2,064	2,109	+50	+2.43	10,200	-
[4450]	25/11/21	2,038	2,070	2,033	2,059	+1	+0.05	5,400	-
[4450]	25/11/20	2,076	2,090	2,058	2,058	+17	+0.83	2,700	-
[4450]	25/11/19	2,055	2,060	2,034	2,041	-14	-0.68	6,100	-
[4450]	25/11/18	2,081	2,094	2,054	2,055	-23	-1.11	9,000	-
[4450]	25/11/17	2,112	2,112	2,050	2,078	-84	-3.89	16,300	-
[4450]	25/11/14	2,153	2,178	2,139	2,162	-13	-0.60	10,000	-
[4450]	25/11/13	2,170	2,190	2,170	2,175	-14	-0.64	1,900	-
[4450]	25/11/12	2,150	2,196	2,150	2,189	+62	+2.91	9,100	-
[4450]	25/11/11	2,141	2,158	2,127	2,127	+2	+0.09	4,500	-
[4450]	25/11/10	2,108	2,137	2,108	2,125	+30	+1.43	4,300	-
[4450]	25/11/07	2,090	2,103	2,075	2,095	-4	-0.19	6,400	-
[4450]	25/11/06	2,086	2,122	2,085	2,099	+13	+0.62	6,100	-
[4450]	25/11/05	2,103	2,103	2,055	2,086	-34	-1.60	18,500	-
[4450]	25/11/04	2,141	2,176	2,108	2,120	-71	-3.24	14,000	-
[4450]	25/10/31	2,280	2,280	2,180	2,191	-97	-4.24	27,000	-
[4450]	25/10/30	2,369	2,399	2,288	2,288	-281	-10.94	46,300	-
[4450]	25/10/29	2,577	2,588	2,569	2,569	-7	-0.27	30,500	-
[4450]	25/10/28	2,598	2,598	2,576	2,576	-22	-0.85	17,200	-
[4450]	25/10/27	2,598	2,599	2,565	2,598	0	0.00	18,400	-
[4450]	25/10/24	2,598	2,598	2,557	2,598	+1	+0.04	15,200	-
[4450]	25/10/23	2,580	2,599	2,570	2,597	+40	+1.56	14,200	-
[4450]	25/10/22	2,507	2,569	2,507	2,557	+54	+2.16	16,900	-
[4450]	25/10/21	2,500	2,520	2,496	2,503	+22	+0.89	10,400	-
[4450]	25/10/20	2,479	2,499	2,468	2,481	+19	+0.77	10,100	-
[4450]	25/10/17	2,490	2,499	2,458	2,462	+2	+0.08	6,400	-
[4450]	25/10/16	2,558	2,562	2,457	2,460	-98	-3.83	26,600	-
[4450]	25/10/15	2,542	2,560	2,528	2,558	+35	+1.39	6,600	-
[4450]	25/10/14	2,500	2,567	2,480	2,523	+14	+0.56	15,800	-
[4450]	25/10/10	2,505	2,568	2,489	2,509	+9	+0.36	9,900	-
[4450]	25/10/09	2,455	2,511	2,455	2,500	+70	+2.88	14,400	-
[4450]	25/10/08	2,396	2,460	2,366	2,430	+34	+1.42	14,400	-
[4450]	25/10/07	2,485	2,491	2,390	2,396	-89	-3.58	31,600	-
[4450]	25/10/06	2,595	2,630	2,365	2,485	-84	-3.27	55,500	-
[4450]	25/10/03	2,510	2,574	2,510	2,569	+69	+2.76	21,500	-
[4450]	25/10/02	2,475	2,500	2,469	2,500	+31	+1.26	16,600	-
[4450]	25/10/01	2,450	2,469	2,405	2,469	+38	+1.56	19,000	-
[4450]	25/09/30	2,377	2,449	2,343	2,431	+80	+3.40	24,200	-
[4450]	25/09/29	2,351	2,380	2,300	2,351	+100	+4.44	27,100	-
[4450]	25/09/26	2,300	2,300	2,251	2,251	-48	-2.09	10,000	-
[4450]	25/09/25	2,285	2,324	2,245	2,299	+33	+1.46	14,900	-
[4450]	25/09/24	2,235	2,266	2,230	2,266	+46	+2.07	12,700	-
[4450]	25/09/22	2,184	2,220	2,184	2,220	+57	+2.64	15,700	-
[4450]	25/09/19	2,128	2,170	2,128	2,163	+48	+2.27	12,300	-
[4450]	25/09/18	2,099	2,122	2,091	2,115	+20	+0.95	6,200	-
[4450]	25/09/17	2,089	2,098	2,083	2,095	+5	+0.24	4,000	-
[4450]	25/09/16	2,084	2,097	2,070	2,090	+19	+0.92	11,800	-
[4450]	25/09/12	2,085	2,085	2,071	2,071	-4	-0.19	5,500	-
[4450]	25/09/11	2,050	2,079	2,049	2,075	+26	+1.27	10,700	-
[4450]	25/09/10	2,041	2,049	2,041	2,049	+8	+0.39	3,900	-
[4450]	25/09/09	2,048	2,049	2,039	2,041	-7	-0.34	4,100	-
[4450]	25/09/08	2,045	2,048	2,035	2,048	+16	+0.79	6,600	-
[4450]	25/09/05	2,024	2,037	2,024	2,032	+8	+0.40	5,200	-