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
[5440]	26/10/30	1,834	1,857	1,727	1,787	-49.0	-2.67	311,200	77,661,036,544
[5440]	26/10/29	1,850	1,860	1,827	1,836	-13.0	-0.70	418,400	79,790,522,368
[5440]	26/10/28	1,901	1,901	1,849	1,849	-31.0	-1.65	134,300	80,355,483,648
[5440]	26/10/27	1,902	1,906	1,877	1,880	-22.0	-1.16	93,900	81,702,707,200
[5440]	26/10/26	1,929	1,929	1,899	1,902	-12.0	-0.63	105,700	82,658,803,712
[5440]	26/10/23	1,931	1,932	1,895	1,914	-19.0	-0.98	84,200	83,180,314,624
[5440]	26/10/22	1,934	1,941	1,927	1,933	+13.0	+0.68	80,500	84,006,027,264
[5440]	26/10/21	1,935	1,935	1,899	1,920	+6.0	+0.31	80,000	83,441,065,984
[5440]	26/10/20	1,925	1,940	1,902	1,914	-11.0	-0.57	90,400	83,180,314,624
[5440]	26/10/19	1,930	1,936	1,915	1,925	+2.0	+0.10	81,100	83,658,358,784
[5440]	26/10/16	1,890	1,924	1,890	1,923	+33.0	+1.75	117,300	83,571,441,664
[5440]	26/10/15	1,878	1,890	1,858	1,890	-3.0	-0.16	190,400	82,137,300,992
[5440]	26/10/14	1,890	1,896	1,876	1,893	+3.0	+0.16	81,000	82,267,676,672
[5440]	26/10/13	1,859	1,896	1,853	1,890	+46.0	+2.49	72,900	82,137,300,992
[5440]	26/10/09	1,856	1,860	1,838	1,844	+3.0	+0.16	98,100	80,138,190,848
[5440]	26/10/08	1,831	1,852	1,815	1,841	-8.0	-0.43	138,400	80,007,815,168
[5440]	26/10/07	1,868	1,868	1,842	1,849	-35.0	-1.86	154,100	80,355,483,648
[5440]	26/10/06	1,864	1,891	1,848	1,884	+40.0	+2.17	112,000	81,876,541,440
[5440]	26/10/05	1,869	1,876	1,842	1,844	-22.0	-1.18	127,700	80,138,190,848
[5440]	26/10/02	1,903	1,907	1,859	1,866	-45.0	-2.35	136,700	81,094,287,360
[5440]	26/10/01	1,917	1,922	1,888	1,911	-6.0	-0.31	136,100	83,049,938,944
[5440]	26/09/30	1,925	1,929	1,895	1,917	-6.0	-0.31	127,500	83,310,690,304
[5440]	26/09/29	1,951	1,951	1,923	1,923	-71.0	-3.56	145,200	83,571,441,664
[5440]	26/09/28	2,015	2,033	1,989	1,994	-20.0	-0.99	193,400	86,657,024,000
[5440]	26/09/25	2,008	2,021	2,004	2,014	+6.0	+0.30	102,200	87,526,203,392
[5440]	26/09/24	2,008	2,021	1,996	2,008	-9.0	-0.45	126,400	87,265,443,840
[5440]	26/09/18	2,047	2,047	2,017	2,017	-30.0	-1.47	126,500	87,656,579,072
[5440]	26/09/17	2,008	2,047	2,001	2,047	+39.0	+1.94	84,300	88,960,344,064
[5440]	26/09/16	2,007	2,019	1,997	2,008	+20.0	+1.01	68,000	87,265,443,840
[5440]	26/09/15	1,972	1,988	1,971	1,988	+10.0	+0.51	80,200	86,396,272,640
[5440]	26/09/14	1,960	1,980	1,950	1,978	+19.0	+0.97	63,600	85,961,678,848
[5440]	26/09/11	1,937	1,961	1,936	1,959	-18.0	-0.91	108,200	85,135,958,016
[5440]	26/09/10	1,972	1,990	1,960	1,977	-16.0	-0.80	70,700	85,918,220,288
[5440]	26/09/09	1,978	1,994	1,969	1,993	+7.0	+0.35	64,600	86,613,565,440
[5440]	26/09/08	2,026	2,026	1,986	1,986	-49.0	-2.41	76,000	86,309,355,520
[5440]	26/09/07	2,041	2,065	2,029	2,035	-1.0	-0.05	63,000	88,438,833,152
[5440]	26/09/04	2,052	2,067	2,016	2,036	-24.0	-1.17	131,100	88,482,299,904
[5440]	26/09/03	2,098	2,106	2,060	2,060	-21.0	-1.01	127,500	89,525,305,344
[5440]	26/09/02	2,115	2,134	2,077	2,081	-57.0	-2.67	159,100	90,437,943,296
[5440]	26/09/01	2,047	2,143	2,047	2,138	+75.0	+3.64	218,700	92,915,105,792
[5440]	26/08/31	2,020	2,063	2,002	2,063	+31.0	+1.53	696,000	89,655,689,216
[5440]	26/08/28	2,035	2,054	2,026	2,032	-3.0	-0.15	96,000	88,308,457,472
[5440]	26/08/27	2,028	2,054	2,026	2,035	-8.0	-0.39	111,800	88,438,833,152
[5440]	26/08/26	2,025	2,055	2,025	2,043	+18.0	+0.89	83,500	88,786,509,824
[5440]	26/08/25	2,050	2,060	2,023	2,025	-13.0	-0.64	112,700	88,004,247,552
[5440]	26/08/24	2,005	2,045	2,000	2,038	+35.0	+1.75	147,600	88,569,217,024
[5440]	26/08/21	2,000	2,005	1,971	2,003	+5.0	+0.25	95,500	87,048,151,040
[5440]	26/08/20	1,987	1,998	1,975	1,998	+25.0	+1.27	116,400	86,830,858,240
[5440]	26/08/19	2,000	2,010	1,961	1,973	-27.0	-1.35	109,500	85,744,386,048
[5440]	26/08/18	1,989	2,016	1,976	2,000	+2.0	+0.10	90,900	86,917,775,360
[5440]	26/08/17	1,965	2,009	1,960	1,998	+33.0	+1.68	151,100	86,830,858,240
[5440]	26/08/14	1,924	1,969	1,915	1,965	+42.0	+2.18	83,800	85,396,717,568
[5440]	26/08/13	1,908	1,940	1,906	1,923	-13.0	-0.67	120,400	83,571,441,664
[5440]	26/08/12	1,923	1,940	1,912	1,936	+28.0	+1.47	95,700	84,136,411,136
[5440]	26/08/10	1,905	1,918	1,895	1,908	+20.0	+1.06	113,900	82,919,555,072
[5440]	26/08/07	1,894	1,913	1,885	1,888	-5.0	-0.26	99,700	82,050,383,872
[5440]	26/08/06	1,856	1,902	1,851	1,893	+28.0	+1.50	132,800	82,267,676,672
[5440]	26/08/05	1,866	1,873	1,852	1,865	0	+0.00	116,000	81,050,828,800
[5440]	26/08/04	1,886	1,886	1,850	1,865	-11.0	-0.59	151,400	81,050,828,800
[5440]	26/08/03	1,868	1,897	1,826	1,876	-66.0	-3.40	249,100	81,528,872,960
[5440]	26/07/31	1,998	2,027	1,935	1,942	-76.0	-3.77	190,300	84,397,162,496
[5440]	26/07/30	1,952	2,021	1,952	2,018	+26.0	+1.31	180,100	87,700,037,632
[5440]	26/07/29	1,944	1,992	1,934	1,992	+57.0	+2.95	168,800	86,570,106,880
[5440]	26/07/28	1,940	1,946	1,908	1,935	+5.0	+0.26	122,600	84,092,944,384
[5440]	26/07/27	1,918	1,930	1,908	1,930	+36.0	+1.90	113,700	83,875,651,584
[5440]	26/07/24	1,884	1,900	1,872	1,894	-1.0	-0.05	83,000	82,311,135,232
[5440]	26/07/23	1,893	1,903	1,885	1,895	+11.0	+0.58	93,400	82,354,593,792
[5440]	26/07/22	1,880	1,890	1,867	1,884	+4.0	+0.21	74,400	81,876,541,440
[5440]	26/07/21	1,861	1,892	1,838	1,880	+42.0	+2.29	120,200	81,702,707,200
[5440]	26/07/17	1,837	1,850	1,817	1,838	-5	-0.27	112,300	-
[5440]	26/07/16	1,843	1,859	1,834	1,843	-1	-0.05	72,400	-
[5440]	26/07/15	1,849	1,855	1,834	1,844	+12	+0.66	75,700	-
[5440]	26/07/14	1,812	1,832	1,810	1,832	+33	+1.83	99,600	-
[5440]	26/07/13	1,810	1,829	1,793	1,799	-8	-0.44	85,100	-
[5440]	26/07/10	1,816	1,816	1,792	1,807	+13	+0.72	93,000	-
[5440]	26/07/09	1,800	1,804	1,781	1,794	-9	-0.50	79,700	-
[5440]	26/07/08	1,808	1,813	1,790	1,803	-5	-0.28	94,500	-
[5440]	26/07/07	1,815	1,831	1,805	1,808	+10	+0.56	144,500	-
[5440]	26/07/06	1,788	1,802	1,781	1,798	+17	+0.95	81,300	-
[5440]	26/07/03	1,769	1,784	1,764	1,781	+23	+1.31	129,500	-
[5440]	26/07/02	1,732	1,761	1,732	1,758	+39	+2.27	160,700	-
[5440]	26/07/01	1,751	1,752	1,716	1,719	-21	-1.21	148,400	-
[5440]	26/06/30	1,753	1,756	1,737	1,740	-7	-0.40	238,000	-
[5440]	26/06/29	1,760	1,766	1,733	1,747	+7	+0.40	171,500	-
[5440]	26/06/26	1,703	1,740	1,692	1,740	+33	+1.93	196,300	-
[5440]	26/06/25	1,725	1,726	1,707	1,707	0	0.00	152,300	-
[5440]	26/06/24	1,713	1,728	1,703	1,707	-9	-0.52	127,900	-
[5440]	26/06/23	1,750	1,750	1,716	1,716	-37	-2.11	156,700	-
[5440]	26/06/22	1,746	1,767	1,722	1,753	-14	-0.79	170,600	-
[5440]	26/06/19	1,745	1,767	1,743	1,767	+17	+0.97	151,300	-
[5440]	26/06/18	1,751	1,756	1,732	1,750	-5	-0.28	114,900	-
[5440]	26/06/17	1,744	1,787	1,742	1,755	+2	+0.11	113,000	-
[5440]	26/06/16	1,752	1,772	1,745	1,753	-29	-1.63	109,200	-
[5440]	26/06/15	1,779	1,788	1,771	1,782	+22	+1.25	114,800	-
[5440]	26/06/12	1,740	1,771	1,728	1,760	+44	+2.56	98,400	-
[5440]	26/06/11	1,717	1,721	1,698	1,716	-1	-0.06	103,600	-
[5440]	26/06/10	1,722	1,727	1,703	1,717	-4	-0.23	120,200	-
[5440]	26/06/09	1,755	1,768	1,720	1,721	-10	-0.58	116,900	-
[5440]	26/06/08	1,739	1,743	1,711	1,731	-17	-0.97	128,300	-
[5440]	26/06/05	1,740	1,766	1,740	1,748	+10	+0.58	84,100	-
[5440]	26/06/04	1,744	1,754	1,730	1,738	-15	-0.86	92,800	-
[5440]	26/06/03	1,748	1,757	1,738	1,753	+19	+1.10	169,900	-
[5440]	26/06/02	1,739	1,750	1,712	1,734	-20	-1.14	159,800	-
[5440]	26/06/01	1,809	1,809	1,743	1,754	-61	-3.36	201,400	-
[5440]	26/05/29	1,835	1,839	1,808	1,815	-5	-0.27	185,600	-
[5440]	26/05/28	1,830	1,837	1,809	1,820	-9	-0.49	102,100	-
[5440]	26/05/27	1,820	1,836	1,810	1,829	+6	+0.33	122,500	-
[5440]	26/05/26	1,849	1,852	1,815	1,823	-25	-1.35	139,900	-
[5440]	26/05/25	1,853	1,880	1,834	1,848	-5	-0.27	203,900	-
[5440]	26/05/22	1,855	1,862	1,843	1,853	+12.0	+0.65	113,400	-
[5440]	26/05/21	1,821	1,865	1,821	1,841	+27.0	+1.49	178,600	-
[5440]	26/05/20	1,830	1,831	1,784	1,814	-19.0	-1.04	185,600	-
[5440]	26/05/19	1,840	1,865	1,821	1,833	+14.0	+0.77	158,000	-
[5440]	26/05/18	1,856	1,875	1,817	1,819	-46.0	-2.47	135,400	-
[5440]	26/05/15	1,877	1,883	1,846	1,865	-13.0	-0.69	136,600	-
[5440]	26/05/14	1,824	1,890	1,824	1,878	+54.0	+2.96	238,300	-
[5440]	26/05/13	1,818	1,841	1,802	1,824	+1.0	+0.05	190,300	-
[5440]	26/05/12	1,827	1,847	1,811	1,823	-8.0	-0.44	133,300	-
[5440]	26/05/11	1,801	1,840	1,796	1,831	+6.0	+0.33	220,300	-
[5440]	26/05/08	1,820	1,828	1,781	1,825	-1.0	-0.05	264,300	-
[5440]	26/05/07	1,830	1,847	1,795	1,826	-1.0	-0.05	348,300	-
[5440]	26/05/01	1,907	1,915	1,821	1,827	-72.0	-3.79	365,100	-
[5440]	26/04/30	2,154	2,267	1,899	1,899	-286.0	-13.09	608,300	-
[5440]	26/04/28	2,182	2,185	2,161	2,185	-4.0	-0.18	137,300	-
[5440]	26/04/27	2,236	2,240	2,189	2,189	-40	-1.79	148,900	-
[5440]	26/04/24	2,239	2,254	2,216	2,229	-9	-0.40	99,000	-
[5440]	26/04/23	2,262	2,276	2,226	2,238	-20	-0.89	90,500	-
[5440]	26/04/22	2,272	2,280	2,240	2,258	-16	-0.70	87,000	-
[5440]	26/04/21	2,333	2,334	2,274	2,274	-33	-1.43	99,600	-
[5440]	26/04/20	2,290	2,313	2,288	2,307	+19	+0.83	122,200	-
[5440]	26/04/17	2,304	2,313	2,285	2,288	-32	-1.38	56,700	-
[5440]	26/04/16	2,341	2,347	2,320	2,320	-12	-0.51	68,600	-
[5440]	26/04/15	2,357	2,373	2,314	2,332	-13	-0.55	69,600	-
[5440]	26/04/14	2,350	2,373	2,339	2,345	+6	+0.26	73,500	-
[5440]	26/04/13	2,355	2,388	2,326	2,339	-24	-1.02	69,300	-
[5440]	26/04/10	2,400	2,415	2,363	2,363	-38	-1.58	62,000	-
[5440]	26/04/09	2,430	2,439	2,401	2,401	-25	-1.03	42,800	-
[5440]	26/04/08	2,425	2,436	2,415	2,426	+50	+2.10	63,900	-
[5440]	26/04/07	2,377	2,396	2,371	2,376	-4	-0.17	45,300	-
[5440]	26/04/06	2,391	2,414	2,380	2,380	-11	-0.46	41,200	-
[5440]	26/04/03	2,384	2,413	2,351	2,391	+21	+0.89	45,500	-
[5440]	26/04/02	2,402	2,417	2,359	2,370	-28	-1.17	68,200	-
[5440]	26/04/01	2,414	2,414	2,366	2,398	+77	+3.32	92,700	-
[5440]	26/03/31	2,322	2,366	2,311	2,321	-11	-0.47	110,200	-
[5440]	26/03/30	2,260	2,338	2,254	2,332	-82	-3.40	150,500	-
[5440]	26/03/27	2,395	2,433	2,394	2,414	+25	+1.05	293,700	-
[5440]	26/03/26	2,403	2,404	2,371	2,389	+2	+0.08	201,600	-
[5440]	26/03/25	2,421	2,426	2,385	2,387	+19	+0.80	147,500	-
[5440]	26/03/24	2,369	2,373	2,342	2,368	+64	+2.78	100,400	-
[5440]	26/03/23	2,308	2,313	2,271	2,304	-54	-2.29	141,500	-
[5440]	26/03/19	2,396	2,409	2,358	2,358	-88	-3.60	105,900	-
[5440]	26/03/18	2,409	2,446	2,386	2,446	+76	+3.21	106,000	-
[5440]	26/03/17	2,369	2,391	2,366	2,370	+22	+0.94	81,200	-
[5440]	26/03/16	2,318	2,362	2,309	2,348	+15	+0.64	122,600	-
[5440]	26/03/13	2,339	2,361	2,329	2,333	-46	-1.93	115,100	-
[5440]	26/03/12	2,410	2,412	2,370	2,379	-61	-2.50	117,800	-
[5440]	26/03/11	2,453	2,474	2,432	2,440	+6	+0.25	131,800	-
[5440]	26/03/10	2,419	2,452	2,403	2,434	+65	+2.74	113,800	-
[5440]	26/03/09	2,359	2,372	2,315	2,369	-90	-3.66	128,800	-
[5440]	26/03/06	2,442	2,481	2,435	2,459	-26	-1.05	93,700	-
[5440]	26/03/05	2,516	2,533	2,457	2,485	+44	+1.80	99,200	-
[5440]	26/03/04	2,468	2,479	2,366	2,441	-127	-4.95	196,000	-
[5440]	26/03/03	2,642	2,672	2,560	2,568	-72	-2.73	137,700	-
[5440]	26/03/02	2,605	2,649	2,593	2,640	-15	-0.56	140,800	-
[5440]	26/02/27	2,602	2,655	2,580	2,655	+65	+2.51	104,300	-
[5440]	26/02/26	2,639	2,650	2,589	2,590	-21	-0.80	97,100	-
[5440]	26/02/25	2,603	2,616	2,595	2,611	+9	+0.35	113,500	-
[5440]	26/02/24	2,571	2,619	2,557	2,602	+37	+1.44	94,000	-
[5440]	26/02/20	2,552	2,578	2,546	2,565	+1	+0.04	86,800	-
[5440]	26/02/19	2,558	2,582	2,550	2,564	+11	+0.43	68,800	-
[5440]	26/02/18	2,517	2,562	2,517	2,553	+36	+1.43	53,100	-
[5440]	26/02/17	2,520	2,552	2,508	2,517	+8	+0.32	61,400	-
[5440]	26/02/16	2,520	2,534	2,508	2,509	+9	+0.36	56,600	-
[5440]	26/02/13	2,621	2,629	2,500	2,500	-123	-4.69	85,100	-
[5440]	26/02/12	2,624	2,640	2,617	2,623	+9	+0.34	72,800	-
[5440]	26/02/10	2,596	2,622	2,584	2,614	+68	+2.67	90,800	-
[5440]	26/02/09	2,589	2,591	2,525	2,546	-7	-0.27	127,400	-
[5440]	26/02/06	2,511	2,556	2,488	2,553	+16	+0.63	70,900	-
[5440]	26/02/05	2,560	2,590	2,527	2,537	+24	+0.96	94,400	-
[5440]	26/02/04	2,483	2,533	2,483	2,513	+30	+1.21	89,900	-
[5440]	26/02/03	2,488	2,499	2,469	2,483	+58	+2.39	104,500	-
[5440]	26/02/02	2,462	2,467	2,418	2,425	-64	-2.57	137,400	-
[5440]	26/01/30	2,570	2,570	2,410	2,489	-45	-1.78	112,000	-
[5440]	26/01/29	2,530	2,548	2,483	2,534	+4	+0.16	72,800	-
[5440]	26/01/28	2,575	2,575	2,521	2,530	-86	-3.29	98,100	-
[5440]	26/01/27	2,610	2,644	2,595	2,616	-15	-0.57	90,100	-
[5440]	26/01/26	2,650	2,650	2,621	2,631	-54	-2.01	66,100	-
[5440]	26/01/23	2,677	2,691	2,671	2,685	+8	+0.30	43,200	-
[5440]	26/01/22	2,627	2,696	2,627	2,677	+53	+2.02	55,900	-
[5440]	26/01/21	2,593	2,630	2,592	2,624	-16	-0.61	42,800	-
[5440]	26/01/20	2,664	2,670	2,632	2,640	-21	-0.79	50,200	-
[5440]	26/01/19	2,677	2,677	2,621	2,661	+3	+0.11	35,000	-
[5440]	26/01/16	2,652	2,660	2,627	2,658	+1	+0.04	41,500	-
[5440]	26/01/15	2,642	2,661	2,628	2,657	+8	+0.30	48,300	-
[5440]	26/01/14	2,596	2,655	2,596	2,649	+59	+2.28	70,400	-
[5440]	26/01/13	2,617	2,620	2,571	2,590	+21	+0.82	80,100	-
[5440]	26/01/09	2,530	2,582	2,501	2,569	+80	+3.21	80,200	-
[5440]	26/01/08	2,500	2,530	2,489	2,489	-24	-0.96	73,800	-
[5440]	26/01/07	2,451	2,521	2,448	2,513	+43	+1.74	87,000	-
[5440]	26/01/06	2,478	2,481	2,461	2,470	+8	+0.32	69,300	-
[5440]	26/01/05	2,460	2,477	2,451	2,462	+12	+0.49	48,900	-
[5440]	25/12/30	2,432	2,459	2,426	2,450	+15	+0.62	51,100	-
[5440]	25/12/29	2,431	2,449	2,420	2,435	+9	+0.37	55,400	-
[5440]	25/12/26	2,420	2,437	2,411	2,426	+4	+0.17	45,300	-
[5440]	25/12/25	2,425	2,437	2,409	2,422	+2	+0.08	38,900	-
[5440]	25/12/24	2,412	2,446	2,404	2,420	-12	-0.49	32,600	-
[5440]	25/12/23	2,412	2,437	2,406	2,432	+28	+1.16	50,100	-
[5440]	25/12/22	2,430	2,430	2,395	2,404	+23	+0.97	33,400	-
[5440]	25/12/19	2,390	2,407	2,381	2,381	-9	-0.38	100,700	-
[5440]	25/12/18	2,379	2,395	2,362	2,390	+21	+0.89	27,500	-
[5440]	25/12/17	2,376	2,377	2,355	2,369	-3	-0.13	31,300	-
[5440]	25/12/16	2,405	2,405	2,371	2,372	-50	-2.06	45,700	-
[5440]	25/12/15	2,446	2,446	2,393	2,422	-21	-0.86	52,300	-
[5440]	25/12/12	2,417	2,443	2,379	2,443	+76	+3.21	72,400	-
[5440]	25/12/11	2,402	2,416	2,366	2,367	-8	-0.34	45,600	-
[5440]	25/12/10	2,353	2,393	2,345	2,375	+40	+1.71	73,000	-
[5440]	25/12/09	2,339	2,365	2,335	2,335	-24	-1.02	40,200	-
[5440]	25/12/08	2,332	2,359	2,329	2,359	+27	+1.16	37,300	-
[5440]	25/12/05	2,335	2,347	2,322	2,332	-11	-0.47	32,900	-
[5440]	25/12/04	2,336	2,360	2,330	2,343	0	0.00	43,600	-
[5440]	25/12/03	2,366	2,366	2,331	2,343	+5	+0.21	49,000	-
[5440]	25/12/02	2,381	2,381	2,338	2,338	-36	-1.52	36,500	-
[5440]	25/12/01	2,398	2,398	2,368	2,374	-12	-0.50	54,700	-
[5440]	25/11/28	2,365	2,388	2,365	2,386	+24	+1.02	65,800	-
[5440]	25/11/27	2,350	2,375	2,348	2,362	+22	+0.94	54,800	-
[5440]	25/11/26	2,345	2,345	2,321	2,340	+21	+0.91	55,100	-
[5440]	25/11/25	2,320	2,335	2,306	2,319	-4	-0.17	62,300	-
[5440]	25/11/21	2,273	2,323	2,262	2,323	+32	+1.40	72,600	-
[5440]	25/11/20	2,261	2,299	2,255	2,291	+60	+2.69	60,700	-
[5440]	25/11/19	2,210	2,239	2,197	2,231	+22	+1.00	49,200	-
[5440]	25/11/18	2,273	2,283	2,209	2,209	-63	-2.77	75,900	-
[5440]	25/11/17	2,292	2,306	2,264	2,272	-19	-0.83	74,600	-
[5440]	25/11/14	2,276	2,299	2,270	2,291	+5	+0.22	69,700	-
[5440]	25/11/13	2,288	2,295	2,274	2,286	+5	+0.22	45,400	-
[5440]	25/11/12	2,259	2,284	2,251	2,281	+31	+1.38	56,800	-
[5440]	25/11/11	2,244	2,250	2,220	2,250	-1	-0.04	67,100	-
[5440]	25/11/10	2,251	2,266	2,239	2,251	+8	+0.36	94,800	-
[5440]	25/11/07	2,203	2,243	2,203	2,243	+9	+0.40	100,500	-
[5440]	25/11/06	2,220	2,255	2,210	2,234	+29	+1.32	108,900	-
[5440]	25/11/05	2,191	2,209	2,145	2,205	-3	-0.14	135,700	-
[5440]	25/11/04	2,301	2,301	2,203	2,208	-90	-3.92	158,500	-
[5440]	25/10/31	2,201	2,350	2,178	2,298	+85	+3.84	200,400	-
[5440]	25/10/30	2,196	2,214	2,184	2,213	+50	+2.31	363,100	-
[5440]	25/10/29	2,200	2,206	2,161	2,163	-43	-1.95	104,700	-
[5440]	25/10/28	2,262	2,269	2,203	2,206	-56	-2.48	76,900	-
[5440]	25/10/27	2,248	2,262	2,227	2,262	+27	+1.21	96,500	-
[5440]	25/10/24	2,241	2,257	2,235	2,235	+3	+0.13	84,000	-
[5440]	25/10/23	2,196	2,232	2,181	2,232	+56	+2.57	109,300	-
[5440]	25/10/22	2,154	2,186	2,146	2,176	+35	+1.63	192,200	-
[5440]	25/10/21	2,138	2,151	2,130	2,141	-14	-0.65	99,300	-
[5440]	25/10/20	2,164	2,164	2,139	2,155	+12	+0.56	98,800	-
[5440]	25/10/17	2,160	2,167	2,127	2,143	-33	-1.52	170,900	-
[5440]	25/10/16	2,173	2,189	2,159	2,176	0	0.00	107,500	-
[5440]	25/10/15	2,169	2,181	2,164	2,176	+18	+0.83	109,600	-
[5440]	25/10/14	2,132	2,181	2,131	2,158	-24	-1.10	115,800	-
[5440]	25/10/10	2,231	2,235	2,176	2,182	-88	-3.88	97,100	-
[5440]	25/10/09	2,255	2,270	2,247	2,270	+18	+0.80	54,900	-
[5440]	25/10/08	2,288	2,306	2,251	2,252	-46	-2.00	60,300	-
[5440]	25/10/07	2,293	2,317	2,285	2,298	+13	+0.57	71,100	-
[5440]	25/10/06	2,295	2,300	2,268	2,285	+40	+1.78	62,700	-
[5440]	25/10/03	2,218	2,253	2,218	2,245	+18	+0.81	61,800	-
[5440]	25/10/02	2,228	2,234	2,198	2,227	+15	+0.68	88,500	-
[5440]	25/10/01	2,267	2,267	2,204	2,212	-80	-3.49	129,100	-
[5440]	25/09/30	2,313	2,322	2,282	2,292	-31	-1.33	70,100	-
[5440]	25/09/29	2,337	2,337	2,310	2,323	-44	-1.86	75,300	-
[5440]	25/09/26	2,370	2,385	2,350	2,367	+23	+0.98	152,200	-
[5440]	25/09/25	2,348	2,359	2,325	2,344	+16	+0.69	106,900	-
[5440]	25/09/24	2,330	2,330	2,303	2,328	-6	-0.26	64,700	-
[5440]	25/09/22	2,312	2,349	2,310	2,334	+31	+1.35	86,500	-
[5440]	25/09/19	2,319	2,323	2,298	2,303	-5	-0.22	116,400	-
[5440]	25/09/18	2,320	2,321	2,301	2,308	-11	-0.47	47,400	-
[5440]	25/09/17	2,349	2,354	2,311	2,319	-57	-2.40	72,300	-
[5440]	25/09/16	2,365	2,381	2,348	2,376	+25	+1.06	92,200	-
[5440]	25/09/12	2,393	2,403	2,346	2,351	-39	-1.63	93,500	-
[5440]	25/09/11	2,376	2,402	2,367	2,390	+18	+0.76	73,900	-
[5440]	25/09/10	2,373	2,387	2,365	2,372	-1	-0.04	33,900	-
[5440]	25/09/09	2,396	2,411	2,370	2,373	-23	-0.96	107,700	-
[5440]	25/09/08	2,398	2,410	2,385	2,396	+29	+1.23	93,200	-
[5440]	25/09/05	2,342	2,378	2,335	2,367	+40	+1.72	87,200	-