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
[5446]	26/10/29	1,009	1,012	1,009	1,012	-2.0	-0.20	800	3,772,084,224
[5446]	26/10/28	1,026	1,026	1,014	1,014	-14.0	-1.36	1,700	3,779,538,944
[5446]	26/10/27	1,007	1,028	1,007	1,028	+11.0	+1.08	1,800	3,831,721,984
[5446]	26/10/26	1,017	1,017	1,017	1,017	-1.0	-0.10	1,300	3,790,721,024
[5446]	26/10/23	1,002	1,018	1,002	1,018	0	+0.00	6,700	3,794,448,384
[5446]	26/10/22	1,025	1,028	1,018	1,018	-11.0	-1.07	5,500	3,794,448,384
[5446]	26/10/21	1,030	1,030	1,028	1,029	+1.0	+0.10	1,200	3,835,449,344
[5446]	26/10/20	1,034	1,035	1,028	1,028	-7.0	-0.68	2,500	3,831,721,984
[5446]	26/10/19	1,030	1,035	1,030	1,035	+4.0	+0.39	1,600	3,857,813,504
[5446]	26/10/16	1,031	1,040	1,031	1,031	0	+0.00	1,900	3,842,904,064
[5446]	26/10/15	1,031	1,045	1,031	1,031	-30.0	-2.83	12,400	3,842,904,064
[5446]	26/10/14	1,061	1,061	1,061	1,061	+1.0	+0.09	400	3,954,724,608
[5446]	26/10/13	1,060	1,061	1,060	1,060	-4.0	-0.38	1,600	3,950,997,248
[5446]	26/10/09	1,060	1,069	1,060	1,064	+4.0	+0.38	1,100	3,965,906,688
[5446]	26/10/08	1,066	1,070	1,060	1,060	-9.0	-0.84	5,000	3,950,997,248
[5446]	26/10/07	1,066	1,069	1,066	1,069	+3.0	+0.28	3,800	3,984,543,488
[5446]	26/10/06	1,070	1,070	1,066	1,066	-4.0	-0.37	1,900	3,973,361,408
[5446]	26/10/05	1,071	1,071	1,070	1,070	-4.0	-0.37	700	3,988,270,848
[5446]	26/10/02	1,076	1,076	1,074	1,074	-11.0	-1.01	700	4,003,180,288
[5446]	26/10/01	1,073	1,085	1,073	1,085	+12.0	+1.12	1,600	4,044,181,248
[5446]	26/09/30	1,073	1,073	1,073	1,073	0	+0.00	100	3,999,452,928
[5446]	26/09/29	1,073	1,088	1,073	1,073	-7.0	-0.65	800	3,999,452,928
[5446]	26/09/28	1,086	1,086	1,080	1,080	-6.0	-0.55	3,600	4,025,544,448
[5446]	26/09/25	1,097	1,098	1,086	1,086	-11.0	-1.00	1,600	4,047,908,608
[5446]	26/09/24	1,088	1,097	1,085	1,097	+9.0	+0.83	1,300	4,088,909,568
[5446]	26/09/18	1,089	1,091	1,088	1,088	-9.0	-0.82	1,300	4,055,363,328
[5446]	26/09/17	1,104	1,104	1,075	1,097	+22.0	+2.05	8,000	4,088,909,568
[5446]	26/09/16	1,078	1,098	1,075	1,075	-3.0	-0.28	292,300	4,006,907,648
[5446]	26/09/15	1,087	1,100	1,076	1,078	-4.0	-0.37	136,000	4,018,089,728
[5446]	26/09/14	1,090	1,090	1,077	1,082	-15.0	-1.37	900	4,032,999,168
[5446]	26/09/11	1,087	1,097	1,083	1,097	+10.0	+0.92	400	4,232,129,536
[5446]	26/09/10	1,089	1,089	1,085	1,087	-8.0	-0.73	700	4,193,550,336
[5446]	26/09/09	1,095	1,095	1,095	1,095	+5.0	+0.46	1,100	4,224,413,696
[5446]	26/09/08	1,112	1,112	1,083	1,090	-25.0	-2.24	2,000	4,205,124,096
[5446]	26/09/07	1,086	1,115	1,086	1,115	+23.0	+2.11	8,000	4,301,572,096
[5446]	26/09/04	1,079	1,098	1,079	1,092	+7.0	+0.65	4,300	4,212,839,936
[5446]	26/09/03	1,087	1,109	1,085	1,085	-5.0	-0.46	3,400	4,185,834,496
[5446]	26/09/02	1,091	1,091	1,090	1,090	-9.0	-0.82	500	4,205,124,096
[5446]	26/09/01	1,085	1,105	1,085	1,099	+9.0	+0.83	9,700	4,239,845,376
[5446]	26/08/31	1,078	1,090	1,076	1,090	+12.0	+1.11	900	4,205,124,096
[5446]	26/08/28	1,080	1,085	1,078	1,078	-2.0	-0.19	4,900	4,158,829,056
[5446]	26/08/27	1,074	1,081	1,074	1,080	-2.0	-0.18	800	4,166,544,896
[5446]	26/08/26	1,074	1,085	1,070	1,082	0	+0.00	1,800	4,174,260,736
[5446]	26/08/25	1,085	1,085	1,067	1,082	+2.0	+0.19	2,600	4,174,260,736
[5446]	26/08/24	1,082	1,083	1,073	1,080	-2.0	-0.18	5,000	4,166,544,896
[5446]	26/08/21	1,072	1,082	1,060	1,082	+7.0	+0.65	10,600	4,174,260,736
[5446]	26/08/20	1,061	1,094	1,061	1,075	+15.0	+1.42	3,500	4,147,255,296
[5446]	26/08/19	1,069	1,070	1,060	1,060	-7.0	-0.66	10,600	4,089,386,752
[5446]	26/08/18	1,073	1,075	1,067	1,067	-6.0	-0.56	9,200	4,116,392,192
[5446]	26/08/17	1,076	1,076	1,071	1,073	+2.0	+0.19	2,800	4,139,539,456
[5446]	26/08/14	1,071	1,074	1,070	1,071	-1.0	-0.09	3,900	4,131,823,872
[5446]	26/08/13	1,071	1,072	1,069	1,072	-2.0	-0.19	2,600	4,135,681,536
[5446]	26/08/12	1,077	1,078	1,068	1,074	-4.0	-0.37	15,800	4,143,397,376
[5446]	26/08/10	1,085	1,086	1,078	1,078	-8.0	-0.74	3,900	4,158,829,056
[5446]	26/08/07	1,092	1,092	1,078	1,086	+7.0	+0.65	6,300	4,189,692,416
[5446]	26/08/06	1,088	1,088	1,075	1,079	-12.0	-1.10	17,700	4,162,686,976
[5446]	26/08/05	1,070	1,110	1,060	1,091	-159.0	-12.72	78,100	4,208,982,016
[5446]	26/08/04	1,136	1,303	1,136	1,250	+122.0	+10.82	152,300	4,822,389,760
[5446]	26/08/03	1,111	1,129	1,108	1,128	+20.0	+1.81	2,200	4,351,724,544
[5446]	26/07/31	1,088	1,108	1,087	1,108	+21.0	+1.93	1,600	4,274,566,400
[5446]	26/07/30	1,091	1,094	1,087	1,087	-2.0	-0.18	1,900	4,193,550,336
[5446]	26/07/29	1,087	1,090	1,085	1,089	+2.0	+0.18	3,800	4,201,266,176
[5446]	26/07/28	1,097	1,110	1,087	1,087	-40.0	-3.55	27,400	4,193,550,336
[5446]	26/07/27	1,124	1,127	1,120	1,127	+7.0	+0.62	1,700	4,347,866,624
[5446]	26/07/24	1,129	1,129	1,112	1,120	-9.0	-0.80	4,200	4,320,861,184
[5446]	26/07/23	1,133	1,133	1,127	1,129	-4.0	-0.35	1,300	4,355,582,464
[5446]	26/07/22	1,128	1,133	1,128	1,133	+7.0	+0.62	1,200	4,371,014,144
[5446]	26/07/21	1,135	1,135	1,126	1,126	-9.0	-0.79	700	4,344,008,704
[5446]	26/07/17	1,135	1,135	1,135	1,135	0	0.00	300	-
[5446]	26/07/16	1,131	1,136	1,131	1,135	+4	+0.35	400	-
[5446]	26/07/15	1,133	1,149	1,130	1,131	0	0.00	1,400	-
[5446]	26/07/14	1,144	1,144	1,131	1,131	0	0.00	500	-
[5446]	26/07/13	1,132	1,135	1,130	1,131	-4	-0.35	900	-
[5446]	26/07/10	1,140	1,144	1,131	1,135	-5	-0.44	2,400	-
[5446]	26/07/09	1,134	1,140	1,134	1,140	0	0.00	1,100	-
[5446]	26/07/08	1,155	1,157	1,120	1,140	-16	-1.38	10,400	-
[5446]	26/07/07	1,157	1,168	1,155	1,156	-2	-0.17	3,200	-
[5446]	26/07/06	1,163	1,163	1,158	1,158	-12	-1.03	400	-
[5446]	26/07/03	1,164	1,170	1,153	1,170	-5	-0.43	600	-
[5446]	26/07/02	1,133	1,175	1,120	1,175	+41	+3.62	6,300	-
[5446]	26/07/01	1,131	1,134	1,127	1,134	+3	+0.27	2,200	-
[5446]	26/06/30	1,137	1,140	1,126	1,131	-6	-0.53	2,900	-
[5446]	26/06/29	1,140	1,140	1,108	1,137	-3	-0.26	4,200	-
[5446]	26/06/26	1,142	1,156	1,140	1,140	-7	-0.61	2,700	-
[5446]	26/06/25	1,169	1,171	1,145	1,147	-22	-1.88	5,400	-
[5446]	26/06/24	1,188	1,188	1,166	1,169	-19	-1.60	5,800	-
[5446]	26/06/23	1,193	1,195	1,188	1,188	-5	-0.42	2,700	-
[5446]	26/06/22	1,193	1,193	1,193	1,193	-9	-0.75	1,000	-
[5446]	26/06/19	1,211	1,211	1,196	1,202	-28	-2.28	4,900	-
[5446]	26/06/18	1,210	1,230	1,202	1,230	+16	+1.32	8,500	-
[5446]	26/06/17	1,227	1,227	1,209	1,214	-19	-1.54	4,100	-
[5446]	26/06/16	1,246	1,246	1,233	1,233	-24	-1.91	900	-
[5446]	26/06/15	1,255	1,257	1,233	1,257	+2	+0.16	1,200	-
[5446]	26/06/12	1,231	1,256	1,220	1,255	+24	+1.95	2,900	-
[5446]	26/06/11	1,232	1,232	1,231	1,231	-3	-0.24	200	-
[5446]	26/06/10	1,236	1,236	1,224	1,234	－	－	400	-
[5446]	26/06/09	－	－	－	1,236	－	－	0	-
[5446]	26/06/08	1,231	1,236	1,226	1,236	+1	+0.08	600	-
[5446]	26/06/05	1,250	1,250	1,234	1,235	-15	-1.20	300	-
[5446]	26/06/04	1,250	1,250	1,250	1,250	-5	-0.40	100	-
[5446]	26/06/03	1,231	1,255	1,231	1,255	+20	+1.62	1,100	-
[5446]	26/06/02	1,235	1,235	1,227	1,235	+4	+0.32	500	-
[5446]	26/06/01	1,231	1,231	1,231	1,231	0	0.00	100	-
[5446]	26/05/29	1,239	1,239	1,231	1,231	0	0.00	300	-
[5446]	26/05/28	1,233	1,240	1,231	1,231	0	0.00	1,700	-
[5446]	26/05/27	1,234	1,235	1,231	1,231	-10	-0.81	800	-
[5446]	26/05/26	1,230	1,241	1,205	1,241	+11	+0.89	3,700	-
[5446]	26/05/25	1,253	1,253	1,230	1,230	-18	-1.44	1,500	-
[5446]	26/05/22	1,226	1,248	1,226	1,248	+22.0	+1.79	2,100	-
[5446]	26/05/21	1,228	1,233	1,226	1,226	-5.0	-0.41	1,600	-
[5446]	26/05/20	1,231	1,231	1,231	1,231	0	+0.00	200	-
[5446]	26/05/19	1,232	1,240	1,231	1,231	-3.0	-0.24	1,000	-
[5446]	26/05/18	1,235	1,235	1,234	1,234	-5.0	-0.40	600	-
[5446]	26/05/15	1,247	1,247	1,239	1,239	-38.0	-2.98	500	-
[5446]	26/05/14	1,213	1,277	1,213	1,277	+57.0	+4.67	4,200	-
[5446]	26/05/13	1,210	1,232	1,210	1,220	-50.0	-3.94	3,300	-
[5446]	26/05/12	1,253	1,279	1,237	1,270	+24.0	+1.93	5,900	-
[5446]	26/05/11	1,251	1,251	1,246	1,246	-4.0	-0.32	1,700	-
[5446]	26/05/08	1,250	1,251	1,250	1,250	0	+0.00	1,300	-
[5446]	26/05/07	1,250	1,253	1,250	1,250	0	+0.00	800	-
[5446]	26/05/01	1,250	1,252	1,250	1,250	0	+0.00	700	-
[5446]	26/04/30	1,262	1,262	1,250	1,250	-12.0	-0.95	700	-
[5446]	26/04/28	1,263	1,265	1,262	1,262	-1.0	-0.08	1,400	-
[5446]	26/04/27	1,261	1,263	1,261	1,263	+10	+0.80	1,600	-
[5446]	26/04/24	1,250	1,253	1,246	1,253	+6	+0.48	300	-
[5446]	26/04/23	1,247	1,247	1,247	1,247	-3	-0.24	100	-
[5446]	26/04/22	1,250	1,250	1,250	1,250	－	－	600	-
[5446]	26/04/21	－	－	－	1,249	－	－	0	-
[5446]	26/04/20	1,251	1,251	1,249	1,249	-6	-0.48	300	-
[5446]	26/04/17	1,255	1,255	1,255	1,255	0	0.00	100	-
[5446]	26/04/16	1,248	1,255	1,248	1,255	+12	+0.97	1,200	-
[5446]	26/04/15	1,246	1,246	1,243	1,243	-7	-0.56	300	-
[5446]	26/04/14	1,248	1,250	1,245	1,250	+6	+0.48	400	-
[5446]	26/04/13	1,244	1,244	1,242	1,244	0	0.00	400	-
[5446]	26/04/10	1,244	1,244	1,244	1,244	-26	-2.05	200	-
[5446]	26/04/09	1,245	1,270	1,245	1,270	+25	+2.01	1,700	-
[5446]	26/04/08	1,253	1,253	1,245	1,245	-8	-0.64	400	-
[5446]	26/04/07	1,240	1,253	1,240	1,253	+13	+1.05	1,200	-
[5446]	26/04/06	1,240	1,240	1,240	1,240	-2	-0.16	400	-
[5446]	26/04/03	1,246	1,246	1,242	1,242	-1	-0.08	500	-
[5446]	26/04/02	1,240	1,243	1,240	1,243	+9	+0.73	200	-
[5446]	26/04/01	1,248	1,248	1,234	1,234	-6	-0.48	1,000	-
[5446]	26/03/31	1,241	1,241	1,240	1,240	-1	-0.08	400	-
[5446]	26/03/30	1,250	1,250	1,241	1,241	-9	-0.72	1,700	-
[5446]	26/03/27	1,247	1,255	1,247	1,250	-2	-0.16	1,300	-
[5446]	26/03/26	1,254	1,254	1,245	1,252	-4	-0.32	800	-
[5446]	26/03/25	1,269	1,269	1,256	1,256	+10	+0.80	1,100	-
[5446]	26/03/24	1,255	1,255	1,246	1,246	-2	-0.16	500	-
[5446]	26/03/23	1,259	1,259	1,240	1,248	-14	-1.11	36,700	-
[5446]	26/03/19	1,262	1,262	1,262	1,262	-18	-1.41	100	-
[5446]	26/03/18	1,262	1,281	1,262	1,280	+18	+1.43	300	-
[5446]	26/03/17	1,259	1,262	1,258	1,262	+3	+0.24	400	-
[5446]	26/03/16	1,242	1,299	1,242	1,259	+12	+0.96	2,800	-
[5446]	26/03/13	1,247	1,247	1,246	1,247	0	0.00	700	-
[5446]	26/03/12	1,261	1,261	1,240	1,247	-14	-1.11	2,900	-
[5446]	26/03/11	1,262	1,263	1,261	1,261	-1	-0.08	700	-
[5446]	26/03/10	1,253	1,264	1,253	1,262	+14	+1.12	1,900	-
[5446]	26/03/09	1,266	1,266	1,248	1,248	-26	-2.04	2,100	-
[5446]	26/03/06	1,275	1,275	1,265	1,274	-8	-0.62	3,800	-
[5446]	26/03/05	1,281	1,289	1,281	1,282	+19	+1.50	1,100	-
[5446]	26/03/04	1,305	1,305	1,263	1,263	-60	-4.54	2,700	-
[5446]	26/03/03	1,324	1,331	1,308	1,323	-5	-0.38	2,700	-
[5446]	26/03/02	1,300	1,328	1,298	1,328	+28	+2.15	3,200	-
[5446]	26/02/27	1,296	1,310	1,294	1,300	+6	+0.46	4,600	-
[5446]	26/02/26	1,272	1,294	1,272	1,294	+3	+0.23	5,900	-
[5446]	26/02/25	1,289	1,296	1,289	1,291	+7	+0.55	1,900	-
[5446]	26/02/24	1,289	1,289	1,280	1,284	-3	-0.23	1,600	-
[5446]	26/02/20	1,273	1,296	1,273	1,287	+14	+1.10	2,200	-
[5446]	26/02/19	1,275	1,285	1,273	1,273	-3	-0.24	800	-
[5446]	26/02/18	1,279	1,290	1,276	1,276	-3	-0.23	600	-
[5446]	26/02/17	1,282	1,289	1,279	1,279	-3	-0.23	700	-
[5446]	26/02/16	1,285	1,295	1,282	1,282	-14	-1.08	500	-
[5446]	26/02/13	1,272	1,296	1,263	1,296	+23	+1.81	1,300	-
[5446]	26/02/12	1,265	1,273	1,263	1,273	+10	+0.79	1,300	-
[5446]	26/02/10	1,264	1,266	1,263	1,263	-1	-0.08	700	-
[5446]	26/02/09	1,281	1,281	1,260	1,264	-6	-0.47	1,100	-
[5446]	26/02/06	1,284	1,284	1,270	1,270	-20	-1.55	1,700	-
[5446]	26/02/05	1,298	1,303	1,251	1,290	-10	-0.77	11,700	-
[5446]	26/02/04	1,297	1,300	1,290	1,300	+8	+0.62	1,000	-
[5446]	26/02/03	1,281	1,292	1,281	1,292	+11	+0.86	2,400	-
[5446]	26/02/02	1,282	1,288	1,280	1,281	+1	+0.08	600	-
[5446]	26/01/30	1,271	1,280	1,271	1,280	+9	+0.71	2,500	-
[5446]	26/01/29	1,276	1,279	1,271	1,271	+1	+0.08	1,000	-
[5446]	26/01/28	1,271	1,278	1,267	1,270	0	0.00	3,200	-
[5446]	26/01/27	1,268	1,270	1,268	1,270	+2	+0.16	200	-
[5446]	26/01/26	1,268	1,275	1,268	1,268	+1	+0.08	3,200	-
[5446]	26/01/23	1,277	1,280	1,257	1,267	-6	-0.47	1,700	-
[5446]	26/01/22	1,270	1,280	1,270	1,273	+15	+1.19	1,800	-
[5446]	26/01/21	1,269	1,270	1,258	1,258	-7	-0.55	2,300	-
[5446]	26/01/20	1,261	1,265	1,255	1,265	+4	+0.32	1,600	-
[5446]	26/01/19	1,258	1,262	1,250	1,261	+3	+0.24	2,600	-
[5446]	26/01/16	1,253	1,258	1,252	1,258	+5	+0.40	1,000	-
[5446]	26/01/15	1,252	1,253	1,247	1,253	+1	+0.08	2,000	-
[5446]	26/01/14	1,247	1,252	1,247	1,252	+5	+0.40	4,200	-
[5446]	26/01/13	1,250	1,260	1,246	1,247	-3	-0.24	3,300	-
[5446]	26/01/09	1,244	1,250	1,244	1,250	0	0.00	900	-
[5446]	26/01/08	1,239	1,250	1,239	1,250	0	0.00	1,300	-
[5446]	26/01/07	1,251	1,251	1,234	1,250	0	0.00	1,800	-
[5446]	26/01/06	1,252	1,252	1,250	1,250	0	0.00	1,500	-
[5446]	26/01/05	1,251	1,257	1,250	1,250	-1	-0.08	2,200	-
[5446]	25/12/30	1,245	1,251	1,245	1,251	+11	+0.89	2,400	-
[5446]	25/12/29	1,229	1,240	1,228	1,240	+13	+1.06	2,800	-
[5446]	25/12/26	1,228	1,230	1,226	1,227	-1	-0.08	2,600	-
[5446]	25/12/25	1,233	1,233	1,228	1,228	-2	-0.16	2,200	-
[5446]	25/12/24	1,230	1,230	1,229	1,230	0	0.00	3,600	-
[5446]	25/12/23	1,231	1,232	1,230	1,230	-1	-0.08	1,200	-
[5446]	25/12/22	1,232	1,232	1,231	1,231	-2	-0.16	1,000	-
[5446]	25/12/19	1,233	1,235	1,233	1,233	0	0.00	1,500	-
[5446]	25/12/18	1,237	1,237	1,233	1,233	-5	-0.40	700	-
[5446]	25/12/17	1,248	1,248	1,233	1,238	-8	-0.64	500	-
[5446]	25/12/16	1,232	1,249	1,232	1,246	+3	+0.24	1,000	-
[5446]	25/12/15	1,228	1,243	1,227	1,243	+13	+1.06	2,500	-
[5446]	25/12/12	1,225	1,230	1,225	1,230	+8	+0.65	900	-
[5446]	25/12/11	1,221	1,222	1,221	1,222	-4	-0.33	300	-
[5446]	25/12/10	1,218	1,227	1,218	1,226	+1	+0.08	1,900	-
[5446]	25/12/09	1,225	1,225	1,218	1,225	+6	+0.49	3,000	-
[5446]	25/12/08	1,215	1,222	1,215	1,219	+4	+0.33	1,200	-
[5446]	25/12/05	1,223	1,223	1,214	1,215	-10	-0.82	13,700	-
[5446]	25/12/04	1,211	1,225	1,211	1,225	+5	+0.41	3,800	-
[5446]	25/12/03	1,223	1,223	1,217	1,220	-3	-0.25	900	-
[5446]	25/12/02	1,236	1,236	1,213	1,223	-5	-0.41	2,300	-
[5446]	25/12/01	1,242	1,242	1,228	1,228	-14	-1.13	1,700	-
[5446]	25/11/28	1,241	1,242	1,236	1,242	+1	+0.08	2,100	-
[5446]	25/11/27	1,237	1,241	1,226	1,241	+9	+0.73	1,900	-
[5446]	25/11/26	1,236	1,238	1,226	1,232	-4	-0.32	800	-
[5446]	25/11/25	1,233	1,236	1,227	1,236	+3	+0.24	1,800	-
[5446]	25/11/21	1,235	1,237	1,224	1,233	-2	-0.16	1,400	-
[5446]	25/11/20	1,229	1,236	1,224	1,235	+6	+0.49	1,300	-
[5446]	25/11/19	1,227	1,229	1,226	1,229	+2	+0.16	500	-
[5446]	25/11/18	1,227	1,227	1,227	1,227	-14	-1.13	400	-
[5446]	25/11/17	1,236	1,241	1,236	1,241	+6	+0.49	600	-
[5446]	25/11/14	1,229	1,235	1,229	1,235	-4	-0.32	600	-
[5446]	25/11/13	1,230	1,239	1,229	1,239	+10	+0.81	500	-
[5446]	25/11/12	1,229	1,229	1,226	1,229	-2	-0.16	900	-
[5446]	25/11/11	1,236	1,236	1,229	1,231	-5	-0.40	300	-
[5446]	25/11/10	1,230	1,237	1,229	1,236	+6	+0.49	1,200	-
[5446]	25/11/07	1,228	1,230	1,225	1,230	-1	-0.08	800	-
[5446]	25/11/06	1,231	1,232	1,230	1,231	-11	-0.89	1,700	-
[5446]	25/11/05	1,247	1,273	1,241	1,242	-5	-0.40	9,500	-
[5446]	25/11/04	1,247	1,247	1,247	1,247	0	0.00	700	-
[5446]	25/10/31	1,249	1,249	1,243	1,247	-7	-0.56	1,500	-
[5446]	25/10/30	1,246	1,254	1,242	1,254	+7	+0.56	900	-
[5446]	25/10/29	1,254	1,254	1,247	1,247	-2	-0.16	600	-
[5446]	25/10/28	1,249	1,251	1,249	1,249	0	0.00	800	-
[5446]	25/10/27	1,245	1,249	1,245	1,249	+4	+0.32	2,200	-
[5446]	25/10/24	1,240	1,245	1,240	1,245	+6	+0.48	900	-
[5446]	25/10/23	1,240	1,242	1,239	1,239	-1	-0.08	700	-
[5446]	25/10/22	1,240	1,241	1,240	1,240	0	0.00	300	-
[5446]	25/10/21	1,241	1,248	1,240	1,240	0	0.00	1,300	-
[5446]	25/10/20	1,236	1,240	1,236	1,240	+4	+0.32	5,600	-
[5446]	25/10/17	1,242	1,242	1,236	1,236	-16	-1.28	500	-
[5446]	25/10/16	1,250	1,258	1,250	1,252	+2	+0.16	700	-
[5446]	25/10/15	1,246	1,250	1,245	1,250	0	0.00	500	-
[5446]	25/10/14	1,246	1,250	1,242	1,250	-5	-0.40	1,300	-
[5446]	25/10/10	1,242	1,255	1,242	1,255	+10	+0.80	1,300	-
[5446]	25/10/09	1,244	1,245	1,244	1,245	+2	+0.16	300	-
[5446]	25/10/08	1,250	1,250	1,243	1,243	-7	-0.56	300	-
[5446]	25/10/07	1,245	1,258	1,244	1,250	+2	+0.16	2,200	-
[5446]	25/10/06	1,253	1,254	1,248	1,248	-5	-0.40	1,500	-
[5446]	25/10/03	1,231	1,253	1,230	1,253	+22	+1.79	1,400	-
[5446]	25/10/02	1,235	1,235	1,230	1,231	-9	-0.73	700	-
[5446]	25/10/01	1,255	1,255	1,235	1,240	-16	-1.27	1,400	-
[5446]	25/09/30	1,259	1,259	1,230	1,256	-3	-0.24	2,100	-
[5446]	25/09/29	1,260	1,260	1,250	1,259	+11	+0.88	1,300	-
[5446]	25/09/26	1,257	1,257	1,248	1,248	-10	-0.79	400	-
[5446]	25/09/25	1,257	1,258	1,257	1,258	+2	+0.16	900	-
[5446]	25/09/24	1,255	1,257	1,255	1,256	+10	+0.80	600	-
[5446]	25/09/22	1,249	1,251	1,245	1,246	-1	-0.08	1,600	-
[5446]	25/09/19	1,251	1,255	1,247	1,247	-6	-0.48	15,200	-
[5446]	25/09/18	1,250	1,259	1,250	1,253	-1	-0.08	1,600	-
[5446]	25/09/17	1,253	1,259	1,253	1,254	-1	-0.08	1,400	-
[5446]	25/09/16	1,256	1,260	1,252	1,255	-1	-0.08	1,200	-
[5446]	25/09/12	1,260	1,261	1,256	1,256	-14	-1.10	700	-
[5446]	25/09/11	1,270	1,270	1,270	1,270	-3	-0.24	100	-
[5446]	25/09/10	1,257	1,273	1,257	1,273	+12	+0.95	1,000	-
[5446]	25/09/09	1,261	1,264	1,261	1,261	-10	-0.79	1,200	-
[5446]	25/09/08	1,259	1,271	1,259	1,271	+11	+0.87	700	-
[5446]	25/09/05	1,270	1,275	1,260	1,260	-10	-0.79	2,200	-