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
[5444]	26/10/29	12,375	12,375	12,200	12,285	-90.0	-0.73	231,500	734,058,315,776
[5444]	26/10/28	12,505	12,565	12,345	12,375	+55.0	+0.45	174,500	739,436,068,864
[5444]	26/10/27	12,345	12,500	12,215	12,320	-20.0	-0.16	131,200	736,149,635,072
[5444]	26/10/26	12,190	12,375	12,185	12,340	+180.0	+1.48	109,200	737,344,684,032
[5444]	26/10/23	12,180	12,300	11,935	12,160	-85.0	-0.69	95,300	726,589,308,928
[5444]	26/10/22	12,465	12,500	12,165	12,245	-220.0	-1.76	167,700	731,668,217,856
[5444]	26/10/21	12,460	12,615	12,395	12,465	+45.0	+0.36	106,200	744,813,756,416
[5444]	26/10/20	12,545	12,695	12,370	12,420	-125.0	-1.00	143,000	742,124,879,872
[5444]	26/10/19	12,545	12,550	12,400	12,545	-45.0	-0.36	136,200	749,593,952,256
[5444]	26/10/16	12,410	12,675	12,410	12,590	+180.0	+1.45	131,500	752,282,828,800
[5444]	26/10/15	12,555	12,615	12,340	12,410	-265.0	-2.09	132,700	741,527,388,160
[5444]	26/10/14	12,710	12,775	12,615	12,675	-35.0	-0.28	130,000	757,361,803,264
[5444]	26/10/13	12,465	12,815	12,340	12,710	+410.0	+3.33	178,600	759,453,122,560
[5444]	26/10/09	12,660	12,660	12,280	12,300	-290.0	-2.30	209,400	734,954,586,112
[5444]	26/10/08	12,650	12,785	12,520	12,590	0	+0.00	291,800	752,282,828,800
[5444]	26/10/07	12,500	12,640	12,435	12,590	+30.0	+0.24	178,300	752,282,828,800
[5444]	26/10/06	12,390	12,645	12,140	12,560	+310.0	+2.53	202,800	750,490,222,592
[5444]	26/10/05	12,150	12,290	12,045	12,250	+225.0	+1.87	156,700	731,966,996,480
[5444]	26/10/02	12,005	12,115	11,980	12,025	-105.0	-0.87	125,500	718,522,679,296
[5444]	26/10/01	12,190	12,190	12,095	12,130	-100.0	-0.82	153,400	724,796,702,720
[5444]	26/09/30	12,020	12,295	12,020	12,230	+40.0	+0.33	151,200	730,771,947,520
[5444]	26/09/29	12,330	12,330	12,110	12,190	-265.0	-2.13	119,100	728,381,849,600
[5444]	26/09/28	12,670	12,670	12,455	12,455	-110.0	-0.88	149,600	744,216,264,704
[5444]	26/09/25	12,560	12,670	12,515	12,565	+80.0	+0.64	114,000	750,789,001,216
[5444]	26/09/24	12,545	12,580	12,420	12,485	-60.0	-0.48	115,100	746,008,805,376
[5444]	26/09/18	12,570	12,595	12,400	12,545	+15.0	+0.12	166,300	749,593,952,256
[5444]	26/09/17	12,360	12,530	12,320	12,530	+200.0	+1.62	121,600	748,697,681,920
[5444]	26/09/16	12,120	12,330	12,100	12,330	+220.0	+1.82	148,100	736,747,192,320
[5444]	26/09/15	12,180	12,210	12,030	12,110	-180.0	-1.46	124,100	723,601,653,760
[5444]	26/09/14	12,160	12,340	12,035	12,290	+40.0	+0.33	371,600	734,357,094,400
[5444]	26/09/11	11,950	12,265	11,895	12,250	+125.0	+1.03	143,400	731,966,996,480
[5444]	26/09/10	12,240	12,240	12,000	12,125	-50.0	-0.41	73,600	724,497,924,096
[5444]	26/09/09	12,030	12,190	11,980	12,175	+145.0	+1.21	121,200	727,485,579,264
[5444]	26/09/08	12,250	12,310	12,030	12,030	-385.0	-3.10	114,200	718,821,457,920
[5444]	26/09/07	12,320	12,445	12,230	12,415	+50.0	+0.40	124,000	741,826,166,784
[5444]	26/09/04	12,450	12,570	12,280	12,365	-155.0	-1.24	162,700	738,838,511,616
[5444]	26/09/03	12,530	12,625	12,465	12,520	+110.0	+0.89	119,000	748,100,124,672
[5444]	26/09/02	12,430	12,590	12,305	12,410	-230.0	-1.82	157,500	741,527,388,160
[5444]	26/09/01	12,360	12,745	12,360	12,640	+140.0	+1.12	145,600	755,270,418,432
[5444]	26/08/31	12,230	12,560	12,200	12,500	+275.0	+2.25	170,500	746,905,075,712
[5444]	26/08/28	12,315	12,430	12,055	12,225	-80.0	-0.65	332,800	730,473,168,896
[5444]	26/08/27	12,360	12,425	12,260	12,305	-85.0	-0.69	105,200	735,253,364,736
[5444]	26/08/26	12,510	12,600	12,370	12,390	-50.0	-0.40	119,500	740,332,339,200
[5444]	26/08/25	12,500	12,500	12,330	12,440	+40.0	+0.32	158,000	743,319,928,832
[5444]	26/08/24	12,405	12,625	12,275	12,400	+595.0	+5.04	271,700	740,929,830,912
[5444]	26/08/21	11,955	12,005	11,545	11,805	-240.0	-1.99	309,100	705,377,206,272
[5444]	26/08/20	12,415	12,535	11,910	12,045	-485.0	-3.87	300,800	719,717,728,256
[5444]	26/08/19	12,900	12,930	12,500	12,530	-510.0	-3.91	124,300	748,697,681,920
[5444]	26/08/18	13,125	13,170	12,980	13,040	-125.0	-0.95	118,700	779,171,397,632
[5444]	26/08/17	13,245	13,325	13,100	13,165	-70.0	-0.53	101,800	786,640,470,016
[5444]	26/08/14	13,100	13,235	13,065	13,235	-25.0	-0.19	134,500	790,823,108,608
[5444]	26/08/13	13,300	13,315	13,135	13,260	+55.0	+0.42	100,700	792,316,936,192
[5444]	26/08/12	13,340	13,340	13,100	13,205	-70.0	-0.53	124,200	789,030,567,936
[5444]	26/08/10	13,320	13,370	13,070	13,275	-125.0	-0.93	111,300	793,213,206,528
[5444]	26/08/07	13,545	13,560	13,295	13,400	-80.0	-0.59	110,700	800,682,278,912
[5444]	26/08/06	13,425	13,675	13,380	13,480	+75.0	+0.56	168,500	805,462,474,752
[5444]	26/08/05	13,580	13,615	13,260	13,405	+70.0	+0.52	150,700	800,981,057,536
[5444]	26/08/04	13,135	13,520	13,055	13,335	+100.0	+0.76	198,000	796,798,353,408
[5444]	26/08/03	13,705	13,705	12,835	13,235	-265.0	-1.96	200,100	790,823,108,608
[5444]	26/07/31	13,710	14,290	12,645	13,500	+80.0	+0.60	341,000	806,657,523,712
[5444]	26/07/30	13,355	13,550	13,250	13,420	-325.0	-2.36	197,200	801,877,327,872
[5444]	26/07/29	13,390	13,745	13,355	13,745	+360.0	+2.69	250,600	821,296,824,320
[5444]	26/07/28	13,380	13,485	13,185	13,385	-10.0	-0.07	212,200	799,786,008,576
[5444]	26/07/27	13,330	13,395	13,185	13,395	+255.0	+1.94	149,600	800,383,500,288
[5444]	26/07/24	12,995	13,180	12,910	13,140	+100.0	+0.77	137,400	785,146,642,432
[5444]	26/07/23	12,925	13,100	12,825	13,040	+220.0	+1.72	95,300	779,171,397,632
[5444]	26/07/22	12,990	13,050	12,740	12,820	-160.0	-1.23	143,300	766,025,859,072
[5444]	26/07/21	12,780	12,980	12,500	12,980	+195.0	+1.53	128,100	775,586,250,752
[5444]	26/07/17	12,830	12,895	12,540	12,785	-170	-1.31	201,800	-
[5444]	26/07/16	12,870	13,150	12,830	12,955	+95	+0.74	104,200	-
[5444]	26/07/15	12,850	12,960	12,785	12,860	+170	+1.34	94,900	-
[5444]	26/07/14	12,615	12,715	12,425	12,690	+65	+0.51	106,300	-
[5444]	26/07/13	12,565	12,635	12,425	12,625	+215	+1.73	115,300	-
[5444]	26/07/10	12,540	12,540	12,170	12,410	+50	+0.40	176,500	-
[5444]	26/07/09	12,445	12,470	12,285	12,360	-85	-0.68	109,000	-
[5444]	26/07/08	12,520	12,645	12,430	12,445	-120	-0.96	97,100	-
[5444]	26/07/07	12,700	12,770	12,555	12,565	-40	-0.32	117,700	-
[5444]	26/07/06	12,480	12,605	12,440	12,605	+125	+1.00	86,700	-
[5444]	26/07/03	12,470	12,545	12,350	12,480	+120	+0.97	85,200	-
[5444]	26/07/02	12,100	12,400	12,060	12,360	+220	+1.81	128,600	-
[5444]	26/07/01	12,165	12,290	12,110	12,140	+5	+0.04	125,400	-
[5444]	26/06/30	12,115	12,245	12,040	12,135	+20	+0.17	179,200	-
[5444]	26/06/29	12,200	12,200	11,970	12,115	-35	-0.29	115,600	-
[5444]	26/06/26	12,190	12,220	12,065	12,150	+50	+0.41	89,100	-
[5444]	26/06/25	12,280	12,330	12,100	12,100	+70	+0.58	102,000	-
[5444]	26/06/24	12,060	12,180	11,965	12,030	-165	-1.35	68,400	-
[5444]	26/06/23	12,495	12,495	12,155	12,195	-230	-1.85	93,300	-
[5444]	26/06/22	12,550	12,650	12,380	12,425	+45	+0.36	127,500	-
[5444]	26/06/19	12,250	12,435	12,215	12,380	+185	+1.52	156,600	-
[5444]	26/06/18	12,140	12,290	12,045	12,195	-60	-0.49	67,600	-
[5444]	26/06/17	12,400	12,410	12,225	12,255	-5	-0.04	140,100	-
[5444]	26/06/16	12,325	12,405	12,185	12,260	-50	-0.41	183,500	-
[5444]	26/06/15	12,140	12,390	12,140	12,310	+360	+3.01	134,800	-
[5444]	26/06/12	11,700	12,115	11,665	11,950	+590	+5.19	217,400	-
[5444]	26/06/11	11,255	11,390	11,085	11,360	+25	+0.22	164,600	-
[5444]	26/06/10	11,375	11,495	11,205	11,335	-40	-0.35	179,000	-
[5444]	26/06/09	11,570	11,575	11,300	11,375	-60	-0.52	202,000	-
[5444]	26/06/08	11,480	11,525	11,140	11,435	-250	-2.14	189,600	-
[5444]	26/06/05	11,805	11,870	11,630	11,685	-55	-0.47	163,800	-
[5444]	26/06/04	11,720	11,860	11,585	11,740	-150	-1.26	151,400	-
[5444]	26/06/03	11,545	11,930	11,500	11,890	+370	+3.21	150,800	-
[5444]	26/06/02	11,415	11,630	11,280	11,520	-90	-0.78	155,200	-
[5444]	26/06/01	11,730	11,735	11,490	11,610	-175	-1.48	245,700	-
[5444]	26/05/29	11,590	11,860	11,445	11,785	+235	+2.03	248,200	-
[5444]	26/05/28	11,440	11,780	11,245	11,550	+110	+0.96	231,100	-
[5444]	26/05/27	11,490	11,565	11,265	11,440	+40	+0.35	164,600	-
[5444]	26/05/26	11,505	11,560	11,325	11,400	-65	-0.57	126,400	-
[5444]	26/05/25	11,560	11,645	11,380	11,465	0	0.00	144,500	-
[5444]	26/05/22	11,620	11,675	11,415	11,465	-50.0	-0.43	125,900	-
[5444]	26/05/21	11,450	11,620	11,425	11,515	+95.0	+0.83	125,600	-
[5444]	26/05/20	11,770	11,840	11,390	11,420	-350.0	-2.97	152,200	-
[5444]	26/05/19	11,660	11,860	11,660	11,770	+120.0	+1.03	186,400	-
[5444]	26/05/18	11,860	11,860	11,475	11,650	-325.0	-2.71	112,700	-
[5444]	26/05/15	11,750	11,975	11,720	11,975	+240.0	+2.05	136,400	-
[5444]	26/05/14	11,835	11,935	11,730	11,735	-100.0	-0.84	111,700	-
[5444]	26/05/13	11,840	12,010	11,730	11,835	-75.0	-0.63	162,000	-
[5444]	26/05/12	11,980	12,225	11,890	11,910	+30.0	+0.25	154,300	-
[5444]	26/05/11	11,980	12,130	11,835	11,880	-180.0	-1.49	170,400	-
[5444]	26/05/08	12,060	12,115	11,910	12,060	-60.0	-0.50	163,400	-
[5444]	26/05/07	12,305	12,455	12,090	12,120	0	+0.00	320,500	-
[5444]	26/05/01	12,200	12,255	11,930	12,120	+165.0	+1.38	261,800	-
[5444]	26/04/30	12,090	12,160	11,535	11,955	-155.0	-1.28	379,900	-
[5444]	26/04/28	12,045	12,150	11,975	12,110	+150.0	+1.25	117,200	-
[5444]	26/04/27	12,000	12,135	11,930	11,960	-85	-0.71	117,300	-
[5444]	26/04/24	11,925	12,055	11,880	12,045	+55	+0.46	124,600	-
[5444]	26/04/23	11,970	12,085	11,840	11,990	-15	-0.12	141,500	-
[5444]	26/04/22	12,010	12,100	11,855	12,005	-95	-0.79	136,200	-
[5444]	26/04/21	12,115	12,185	12,005	12,100	+125	+1.04	136,100	-
[5444]	26/04/20	12,035	12,035	11,910	11,975	+20	+0.17	68,600	-
[5444]	26/04/17	12,100	12,190	11,930	11,955	-270	-2.21	94,200	-
[5444]	26/04/16	11,965	12,225	11,960	12,225	+255	+2.13	114,100	-
[5444]	26/04/15	12,140	12,195	11,860	11,970	-170	-1.40	154,300	-
[5444]	26/04/14	12,180	12,280	12,045	12,140	+35	+0.29	161,700	-
[5444]	26/04/13	12,260	12,280	12,075	12,105	-175	-1.43	80,600	-
[5444]	26/04/10	12,490	12,490	12,215	12,280	+30	+0.24	149,600	-
[5444]	26/04/09	12,250	12,290	12,015	12,250	+115	+0.95	159,000	-
[5444]	26/04/08	12,175	12,260	12,065	12,135	+260	+2.19	166,700	-
[5444]	26/04/07	12,050	12,070	11,845	11,875	-70	-0.59	95,900	-
[5444]	26/04/06	12,100	12,160	11,935	11,945	-260	-2.13	119,800	-
[5444]	26/04/03	12,230	12,310	12,125	12,205	+135	+1.12	101,200	-
[5444]	26/04/02	12,365	12,485	11,995	12,070	-390	-3.13	199,900	-
[5444]	26/04/01	12,380	12,460	12,255	12,460	+450	+3.75	163,500	-
[5444]	26/03/31	11,940	12,190	11,895	12,010	-40	-0.33	161,900	-
[5444]	26/03/30	11,730	12,225	11,720	12,050	-355	-2.86	151,400	-
[5444]	26/03/27	12,300	12,475	12,210	12,405	+75	+0.61	173,600	-
[5444]	26/03/26	12,450	12,500	12,125	12,330	-55	-0.44	131,100	-
[5444]	26/03/25	12,640	12,655	12,340	12,385	+45	+0.36	139,300	-
[5444]	26/03/24	12,170	12,370	12,055	12,340	+470	+3.96	203,100	-
[5444]	26/03/23	11,785	11,995	11,650	11,870	-215	-1.78	171,900	-
[5444]	26/03/19	12,070	12,270	12,060	12,085	-465	-3.71	172,300	-
[5444]	26/03/18	12,255	12,560	12,255	12,550	+400	+3.29	122,700	-
[5444]	26/03/17	12,160	12,320	12,045	12,150	+290	+2.45	132,900	-
[5444]	26/03/16	11,975	12,070	11,800	11,860	-115	-0.96	143,200	-
[5444]	26/03/13	11,890	12,095	11,850	11,975	-135	-1.11	143,600	-
[5444]	26/03/12	12,000	12,215	12,000	12,110	-145	-1.18	154,400	-
[5444]	26/03/11	12,275	12,400	12,215	12,255	+180	+1.49	135,000	-
[5444]	26/03/10	12,000	12,200	11,975	12,075	+435	+3.74	152,100	-
[5444]	26/03/09	12,415	12,415	11,430	11,640	-475	-3.92	214,600	-
[5444]	26/03/06	11,895	12,190	11,855	12,115	-80	-0.66	143,500	-
[5444]	26/03/05	12,520	12,555	12,090	12,195	+220	+1.84	172,300	-
[5444]	26/03/04	12,140	12,435	11,755	11,975	-465	-3.74	177,200	-
[5444]	26/03/03	12,760	13,000	12,385	12,440	-365	-2.85	186,000	-
[5444]	26/03/02	12,920	12,920	12,635	12,805	-200	-1.54	226,600	-
[5444]	26/02/27	12,770	13,045	12,665	13,005	+85	+0.66	300,900	-
[5444]	26/02/26	13,090	13,180	12,850	12,920	-45	-0.35	159,100	-
[5444]	26/02/25	12,885	13,010	12,760	12,965	+120	+0.93	166,800	-
[5444]	26/02/24	12,780	12,880	12,465	12,845	+90	+0.71	198,700	-
[5444]	26/02/20	12,700	12,820	12,540	12,755	+15	+0.12	247,600	-
[5444]	26/02/19	12,500	12,785	12,435	12,740	+405	+3.28	214,000	-
[5444]	26/02/18	12,160	12,380	12,150	12,335	+215	+1.77	133,800	-
[5444]	26/02/17	11,975	12,305	11,915	12,120	+145	+1.21	246,300	-
[5444]	26/02/16	11,730	12,065	11,600	11,975	+545	+4.77	320,900	-
[5444]	26/02/13	12,765	12,875	11,140	11,430	-1,525	-11.77	446,000	-
[5444]	26/02/12	13,000	13,205	12,935	12,955	+50	+0.39	190,800	-
[5444]	26/02/10	12,900	12,990	12,840	12,905	+60	+0.47	130,200	-
[5444]	26/02/09	12,830	12,895	12,660	12,845	+305	+2.43	138,400	-
[5444]	26/02/06	12,230	12,630	12,175	12,540	+235	+1.91	211,400	-
[5444]	26/02/05	12,365	12,505	12,305	12,305	+40	+0.33	297,800	-
[5444]	26/02/04	12,120	12,305	12,020	12,265	+160	+1.32	281,200	-
[5444]	26/02/03	11,670	12,105	11,615	12,105	+705	+6.18	416,900	-
[5444]	26/02/02	11,095	11,840	10,940	11,400	+240	+2.15	486,800	-
[5444]	26/01/30	11,285	11,305	10,955	11,160	-100	-0.89	357,500	-
[5444]	26/01/29	11,275	11,325	11,110	11,260	+15	+0.13	193,300	-
[5444]	26/01/28	11,570	11,570	11,185	11,245	-340	-2.93	220,600	-
[5444]	26/01/27	11,470	11,585	11,400	11,585	+45	+0.39	205,200	-
[5444]	26/01/26	11,690	11,690	11,455	11,540	-260	-2.20	195,400	-
[5444]	26/01/23	11,855	11,930	11,750	11,800	+70	+0.60	167,800	-
[5444]	26/01/22	11,770	11,860	11,725	11,730	+90	+0.77	181,700	-
[5444]	26/01/21	11,520	11,660	11,510	11,640	-45	-0.39	198,700	-
[5444]	26/01/20	11,780	11,845	11,600	11,685	-115	-0.97	193,200	-
[5444]	26/01/19	11,900	11,900	11,615	11,800	-120	-1.01	201,500	-
[5444]	26/01/16	11,750	12,010	11,700	11,920	+135	+1.15	287,400	-
[5444]	26/01/15	11,560	11,910	11,520	11,785	+255	+2.21	185,800	-
[5444]	26/01/14	11,460	11,600	11,425	11,530	+100	+0.87	128,700	-
[5444]	26/01/13	11,530	11,530	11,345	11,430	+200	+1.78	162,500	-
[5444]	26/01/09	11,115	11,240	11,035	11,230	+125	+1.13	153,400	-
[5444]	26/01/08	11,100	11,220	11,060	11,105	+10	+0.09	166,700	-
[5444]	26/01/07	11,100	11,190	11,065	11,095	+15	+0.14	153,600	-
[5444]	26/01/06	11,035	11,110	10,955	11,080	+130	+1.19	151,000	-
[5444]	26/01/05	10,720	10,980	10,715	10,950	+260	+2.43	166,300	-
[5444]	25/12/30	10,625	10,830	10,595	10,690	-155	-1.43	143,600	-
[5444]	25/12/29	10,850	10,885	10,805	10,845	+55	+0.51	275,800	-
[5444]	25/12/26	10,785	10,840	10,730	10,790	+75	+0.70	83,100	-
[5444]	25/12/25	10,715	10,720	10,620	10,715	+50	+0.47	50,300	-
[5444]	25/12/24	10,705	10,740	10,605	10,665	-40	-0.37	87,200	-
[5444]	25/12/23	10,670	10,815	10,635	10,705	+70	+0.66	174,300	-
[5444]	25/12/22	10,755	10,755	10,635	10,635	-10	-0.09	152,600	-
[5444]	25/12/19	10,650	10,735	10,600	10,645	+75	+0.71	233,000	-
[5444]	25/12/18	10,580	10,595	10,465	10,570	+130	+1.25	151,300	-
[5444]	25/12/17	10,485	10,510	10,405	10,440	-40	-0.38	92,600	-
[5444]	25/12/16	10,640	10,640	10,480	10,480	-90	-0.85	116,100	-
[5444]	25/12/15	10,600	10,645	10,525	10,570	-85	-0.80	88,700	-
[5444]	25/12/12	10,515	10,665	10,475	10,655	+265	+2.55	127,000	-
[5444]	25/12/11	10,590	10,620	10,390	10,390	-165	-1.56	74,000	-
[5444]	25/12/10	10,490	10,580	10,400	10,555	+185	+1.78	89,200	-
[5444]	25/12/09	10,370	10,440	10,355	10,370	0	0.00	83,600	-
[5444]	25/12/08	10,270	10,400	10,190	10,370	+170	+1.67	115,300	-
[5444]	25/12/05	10,345	10,345	10,170	10,200	-155	-1.50	135,700	-
[5444]	25/12/04	10,370	10,505	10,290	10,355	-15	-0.14	137,300	-
[5444]	25/12/03	10,205	10,545	10,120	10,370	+100	+0.97	195,500	-
[5444]	25/12/02	10,340	10,405	10,215	10,270	-65	-0.63	119,700	-
[5444]	25/12/01	10,420	10,445	10,310	10,335	-110	-1.05	122,800	-
[5444]	25/11/28	10,300	10,485	10,300	10,445	+165	+1.61	173,200	-
[5444]	25/11/27	10,075	10,295	10,055	10,280	+210	+2.09	183,300	-
[5444]	25/11/26	9,917	10,070	9,892	10,070	+191	+1.93	128,400	-
[5444]	25/11/25	9,901	10,005	9,879	9,879	-22	-0.22	119,600	-
[5444]	25/11/21	9,827	9,976	9,827	9,901	-13	-0.13	116,300	-
[5444]	25/11/20	9,827	9,956	9,815	9,914	+204	+2.10	134,000	-
[5444]	25/11/19	9,636	9,736	9,572	9,710	+74	+0.77	98,800	-
[5444]	25/11/18	9,757	9,794	9,589	9,636	-121	-1.24	157,100	-
[5444]	25/11/17	9,776	9,850	9,746	9,757	-3	-0.03	90,300	-
[5444]	25/11/14	9,651	9,860	9,651	9,760	-10	-0.10	92,200	-
[5444]	25/11/13	9,777	9,805	9,701	9,770	+256	+2.69	107,300	-
[5444]	25/11/12	9,490	9,551	9,431	9,514	+39	+0.41	141,800	-
[5444]	25/11/11	9,538	9,550	9,418	9,475	-40	-0.42	113,300	-
[5444]	25/11/10	9,484	9,596	9,423	9,515	+80	+0.85	130,500	-
[5444]	25/11/07	9,353	9,441	9,312	9,435	+82	+0.88	122,100	-
[5444]	25/11/06	9,376	9,444	9,350	9,353	-1	-0.01	126,300	-
[5444]	25/11/05	9,567	9,567	9,218	9,354	-312	-3.23	198,900	-
[5444]	25/11/04	9,720	9,838	9,643	9,666	-66	-0.68	253,200	-
[5444]	25/10/31	9,389	10,230	9,220	9,732	+380	+4.06	426,400	-
[5444]	25/10/30	9,322	9,367	9,224	9,352	+30	+0.32	263,300	-
[5444]	25/10/29	9,350	9,406	9,258	9,322	+59	+0.64	160,400	-
[5444]	25/10/28	9,370	9,388	9,249	9,263	-157	-1.67	213,500	-
[5444]	25/10/27	9,448	9,450	9,362	9,420	+58	+0.62	178,500	-
[5444]	25/10/24	9,496	9,521	9,331	9,362	-134	-1.41	142,500	-
[5444]	25/10/23	9,450	9,507	9,349	9,496	+61	+0.65	107,700	-
[5444]	25/10/22	9,404	9,506	9,383	9,435	-14	-0.15	138,700	-
[5444]	25/10/21	9,500	9,593	9,416	9,449	-3	-0.03	147,500	-
[5444]	25/10/20	9,502	9,525	9,384	9,452	+32	+0.34	117,800	-
[5444]	25/10/17	9,471	9,625	9,408	9,420	-169	-1.76	143,500	-
[5444]	25/10/16	9,629	9,697	9,574	9,589	-40	-0.42	75,600	-
[5444]	25/10/15	9,540	9,662	9,530	9,629	+201	+2.13	108,000	-
[5444]	25/10/14	9,350	9,586	9,337	9,428	-111	-1.16	157,000	-
[5444]	25/10/10	9,570	9,666	9,501	9,539	-162	-1.67	166,600	-
[5444]	25/10/09	9,591	9,737	9,587	9,701	+37	+0.38	139,900	-
[5444]	25/10/08	9,500	9,730	9,496	9,664	+202	+2.13	223,500	-
[5444]	25/10/07	9,382	9,481	9,382	9,462	+134	+1.44	127,300	-
[5444]	25/10/06	9,357	9,409	9,257	9,328	+121	+1.31	151,100	-
[5444]	25/10/03	9,031	9,214	9,031	9,207	+176	+1.95	135,300	-
[5444]	25/10/02	9,074	9,150	8,971	9,031	-15	-0.17	144,200	-
[5444]	25/10/01	9,054	9,085	9,004	9,046	-48	-0.53	162,300	-
[5444]	25/09/30	9,280	9,343	9,086	9,094	-244	-2.61	214,500	-
[5444]	25/09/29	9,450	9,482	9,320	9,338	-283	-2.94	112,900	-
[5444]	25/09/26	9,520	9,690	9,516	9,621	+59	+0.62	160,600	-
[5444]	25/09/25	9,580	9,597	9,511	9,562	+32	+0.34	152,300	-
[5444]	25/09/24	9,661	9,661	9,521	9,530	-163	-1.68	138,400	-
[5444]	25/09/22	9,671	9,722	9,660	9,693	+22	+0.23	134,900	-
[5444]	25/09/19	9,774	9,890	9,640	9,671	-102	-1.04	281,000	-
[5444]	25/09/18	9,759	9,777	9,626	9,773	+14	+0.14	200,000	-
[5444]	25/09/17	9,890	9,890	9,708	9,759	-137	-1.38	123,800	-
[5444]	25/09/16	9,866	9,955	9,791	9,896	+5	+0.05	163,200	-
[5444]	25/09/12	9,934	10,025	9,852	9,891	+17	+0.17	169,500	-
[5444]	25/09/11	9,913	9,984	9,872	9,874	+8	+0.08	113,100	-
[5444]	25/09/10	9,899	9,920	9,824	9,866	-33	-0.33	136,000	-
[5444]	25/09/09	10,220	10,220	9,899	9,899	-291	-2.86	149,400	-
[5444]	25/09/08	10,200	10,260	10,080	10,190	+45	+0.44	191,500	-
[5444]	25/09/05	10,075	10,160	10,020	10,145	+140	+1.40	178,800	-