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
[5458]	26/10/30	1,333	1,342	1,278	1,278	-50.0	-3.77	5,200	3,836,733,696
[5458]	26/10/29	1,330	1,330	1,328	1,328	0	+0.00	400	3,986,840,576
[5458]	26/10/28	1,328	1,328	1,328	1,328	+13.0	+0.99	100	3,986,840,576
[5458]	26/10/27	1,311	1,315	1,311	1,315	+22.0	+1.70	300	3,947,812,864
[5458]	26/10/26	1,317	1,317	1,292	1,293	+6.0	+0.47	500	3,881,765,632
[5458]	26/10/23	1,285	1,287	1,278	1,287	-5.0	-0.39	700	3,863,752,960
[5458]	26/10/22	1,290	1,292	1,290	1,292	+2.0	+0.16	200	3,878,763,520
[5458]	26/10/21	1,290	1,290	1,290	1,290	+10.0	+0.78	100	3,872,759,296
[5458]	26/10/20	1,292	1,292	1,279	1,280	-25.0	-1.92	2,200	3,842,737,920
[5458]	26/10/19	1,342	1,342	1,305	1,305	-37.0	-2.76	2,700	3,917,791,488
[5458]	26/10/16	1,342	1,342	1,342	1,342	+27.0	+2.05	200	4,028,870,656
[5458]	26/10/15	1,317	1,317	1,313	1,315	-15.0	-1.13	2,200	3,947,812,864
[5458]	26/10/14	1,328	1,330	1,328	1,330	+5.0	+0.38	700	3,992,844,800
[5458]	26/10/13	1,314	1,325	1,312	1,325	+11.0	+0.84	1,600	3,977,834,240
[5458]	26/10/09	1,314	1,314	1,314	1,314	+1.0	+0.08	200	3,944,810,752
[5458]	26/10/08	1,312	1,316	1,312	1,313	+1.0	+0.08	1,100	3,941,808,384
[5458]	26/10/07	1,305	1,312	1,305	1,312	-22.0	-1.65	300	3,938,806,272
[5458]	26/10/06	1,300	1,335	1,290	1,334	+4.0	+0.30	1,000	4,004,853,504
[5458]	26/10/05	1,330	1,330	1,330	1,330	+30.0	+2.31	100	3,992,844,800
[5458]	26/10/02	1,315	1,315	1,300	1,300	-15.0	-1.14	2,400	3,902,780,672
[5458]	26/10/01	1,316	1,316	1,315	1,315	-10.0	-0.75	400	3,947,812,864
[5458]	26/09/30	1,325	1,325	1,325	1,325	0	+0.00	200	3,977,834,240
[5458]	26/09/29	1,385	1,385	1,325	1,325	-35.0	-2.57	700	3,977,834,240
[5458]	26/09/28	1,347	1,360	1,347	1,360	+27.0	+2.03	2,600	4,082,908,928
[5458]	26/09/25	1,350	1,353	1,333	1,333	+13.0	+0.98	1,100	4,001,851,392
[5458]	26/09/24	1,345	1,350	1,320	1,320	-34.0	-2.51	4,600	3,962,823,424
[5458]	26/09/18	1,319	1,354	1,319	1,354	+36.0	+2.73	2,200	4,064,896,256
[5458]	26/09/17	1,345	1,345	1,318	1,318	-2.0	-0.15	500	3,956,819,200
[5458]	26/09/16	1,320	1,320	1,320	1,320	0	+0.00	200	3,962,823,424
[5458]	26/09/15	1,301	1,320	1,301	1,320	+15.0	+1.15	400	3,962,823,424
[5458]	26/09/14	1,302	1,306	1,302	1,305	-5.0	-0.38	12,800	3,917,791,488
[5458]	26/09/11	1,304	1,312	1,303	1,310	0	+0.00	9,300	3,932,802,048
[5458]	26/09/10	1,325	1,325	1,303	1,310	-40.0	-2.96	18,300	3,932,802,048
[5458]	26/09/09	1,350	1,350	1,350	1,350	-6.0	-0.44	800	4,052,887,552
[5458]	26/09/08	1,353	1,356	1,353	1,356	-5.0	-0.37	600	4,070,900,480
[5458]	26/09/07	1,359	1,362	1,359	1,361	+2.0	+0.15	1,400	4,085,911,296
[5458]	26/09/04	1,368	1,371	1,352	1,359	-22.0	-1.59	1,600	4,079,906,816
[5458]	26/09/03	1,380	1,405	1,375	1,381	+4.0	+0.29	3,300	4,145,954,048
[5458]	26/09/02	1,413	1,413	1,377	1,377	-28.0	-1.99	13,700	4,133,945,344
[5458]	26/09/01	1,430	1,430	1,405	1,405	-55.0	-3.77	7,500	4,218,005,248
[5458]	26/08/31	1,395	1,462	1,395	1,460	+65.0	+4.66	6,800	4,383,122,944
[5458]	26/08/28	1,353	1,395	1,353	1,395	+39.0	+2.88	800	4,187,983,872
[5458]	26/08/27	1,377	1,377	1,355	1,356	-20.0	-1.45	9,600	4,070,900,480
[5458]	26/08/26	1,376	1,376	1,376	1,376	-1.0	-0.07	100	4,130,943,232
[5458]	26/08/25	1,376	1,377	1,375	1,377	+2.0	+0.15	400	4,133,945,344
[5458]	26/08/24	1,358	1,383	1,358	1,375	+11.0	+0.81	7,000	4,127,941,120
[5458]	26/08/21	1,380	1,380	1,363	1,364	-16.0	-1.16	5,800	4,094,917,632
[5458]	26/08/20	1,375	1,390	1,375	1,380	+10.0	+0.73	2,800	4,142,951,936
[5458]	26/08/19	1,420	1,420	1,342	1,370	-52.0	-3.66	2,800	4,112,930,304
[5458]	26/08/18	1,390	1,426	1,390	1,422	+3.0	+0.21	600	4,269,041,664
[5458]	26/08/17	1,406	1,419	1,406	1,419	-1.0	-0.07	700	4,260,035,328
[5458]	26/08/14	1,434	1,434	1,399	1,420	-14.0	-0.98	1,600	4,263,037,440
[5458]	26/08/13	1,429	1,434	1,398	1,434	+30.0	+2.14	7,200	4,305,067,520
[5458]	26/08/12	1,409	1,409	1,397	1,404	-5.0	-0.35	2,200	4,215,003,136
[5458]	26/08/10	1,421	1,425	1,388	1,409	-10.0	-0.70	7,100	4,230,013,952
[5458]	26/08/07	1,366	1,420	1,366	1,419	+54.0	+3.96	8,000	4,260,035,328
[5458]	26/08/06	1,320	1,376	1,320	1,365	+45.0	+3.41	6,200	4,097,919,744
[5458]	26/08/05	1,328	1,328	1,316	1,320	+5.0	+0.38	1,000	3,962,823,424
[5458]	26/08/04	1,315	1,316	1,315	1,315	+1.0	+0.08	400	3,947,812,864
[5458]	26/08/03	1,350	1,350	1,314	1,314	-31.0	-2.30	1,400	3,944,810,752
[5458]	26/07/31	1,301	1,350	1,301	1,345	+39.0	+2.99	12,400	4,037,876,992
[5458]	26/07/30	1,281	1,357	1,281	1,306	+56.0	+4.48	14,700	3,920,793,600
[5458]	26/07/29	1,245	1,251	1,245	1,250	+5.0	+0.40	4,000	3,752,673,792
[5458]	26/07/28	1,234	1,245	1,234	1,245	+13.0	+1.06	1,600	3,737,662,976
[5458]	26/07/27	1,229	1,234	1,229	1,232	-2.0	-0.16	700	3,698,635,264
[5458]	26/07/24	－	－	－	1,234	－	－	0	-
[5458]	26/07/23	1,239	1,239	1,234	1,234	+6	+0.49	1,200	-
[5458]	26/07/22	1,228	1,228	1,228	1,228	-2	-0.16	200	-
[5458]	26/07/21	1,215	1,230	1,212	1,230	+15	+1.23	2,000	-
[5458]	26/07/17	1,211	1,215	1,211	1,215	-1	-0.08	600	-
[5458]	26/07/16	1,215	1,231	1,201	1,216	-1	-0.08	1,700	-
[5458]	26/07/15	1,217	1,218	1,217	1,217	－	－	400	-
[5458]	26/07/14	－	－	－	1,216	－	－	0	-
[5458]	26/07/13	1,216	1,216	1,216	1,216	+1	+0.08	600	-
[5458]	26/07/10	1,241	1,241	1,215	1,215	0	0.00	900	-
[5458]	26/07/09	1,217	1,217	1,211	1,215	+2	+0.16	1,000	-
[5458]	26/07/08	1,220	1,221	1,213	1,213	-7	-0.57	800	-
[5458]	26/07/07	1,245	1,245	1,220	1,220	-25	-2.01	1,000	-
[5458]	26/07/06	1,245	1,245	1,245	1,245	+25	+2.05	100	-
[5458]	26/07/03	1,220	1,220	1,220	1,220	0	0.00	300	-
[5458]	26/07/02	1,211	1,221	1,190	1,220	-20	-1.61	1,800	-
[5458]	26/07/01	1,241	1,241	1,230	1,240	0	0.00	3,500	-
[5458]	26/06/30	1,240	1,240	1,240	1,240	0	0.00	100	-
[5458]	26/06/29	1,240	1,240	1,240	1,240	－	－	100	-
[5458]	26/06/26	－	－	－	1,240	－	－	0	-
[5458]	26/06/25	1,226	1,240	1,226	1,240	+17	+1.39	1,000	-
[5458]	26/06/24	1,298	1,298	1,223	1,223	-52	-4.08	2,300	-
[5458]	26/06/23	1,275	1,275	1,275	1,275	0	0.00	100	-
[5458]	26/06/22	1,299	1,299	1,269	1,275	+6	+0.47	2,300	-
[5458]	26/06/19	1,251	1,299	1,251	1,269	+15	+1.20	2,800	-
[5458]	26/06/18	1,254	1,297	1,254	1,254	-46	-3.54	5,500	-
[5458]	26/06/17	1,249	1,300	1,248	1,300	+51	+4.08	5,100	-
[5458]	26/06/16	1,249	1,249	1,249	1,249	-7	-0.56	100	-
[5458]	26/06/15	1,225	1,256	1,225	1,256	+31	+2.53	600	-
[5458]	26/06/12	1,236	1,236	1,225	1,225	+1	+0.08	200	-
[5458]	26/06/11	1,225	1,225	1,224	1,224	-1	-0.08	300	-
[5458]	26/06/10	1,227	1,227	1,220	1,225	-2	-0.16	2,000	-
[5458]	26/06/09	1,228	1,228	1,227	1,227	0	0.00	400	-
[5458]	26/06/08	1,209	1,231	1,209	1,227	+18	+1.49	2,500	-
[5458]	26/06/05	1,239	1,239	1,209	1,209	-6	-0.49	2,500	-
[5458]	26/06/04	1,228	1,237	1,200	1,215	-25	-2.02	1,200	-
[5458]	26/06/03	1,204	1,240	1,160	1,240	+36	+2.99	1,500	-
[5458]	26/06/02	1,220	1,220	1,204	1,204	-17	-1.39	2,700	-
[5458]	26/06/01	1,220	1,229	1,220	1,221	0	0.00	1,100	-
[5458]	26/05/29	1,244	1,250	1,221	1,221	-23	-1.85	1,400	-
[5458]	26/05/28	1,258	1,259	1,218	1,244	-6	-0.48	5,400	-
[5458]	26/05/27	1,237	1,262	1,232	1,250	+28	+2.29	7,900	-
[5458]	26/05/26	1,220	1,239	1,220	1,222	+4	+0.33	3,500	-
[5458]	26/05/25	1,196	1,218	1,193	1,218	+25	+2.10	900	-
[5458]	26/05/22	1,195	1,205	1,189	1,193	-29.0	-2.37	3,000	-
[5458]	26/05/21	1,183	1,230	1,183	1,222	+9.0	+0.74	600	-
[5458]	26/05/20	1,226	1,230	1,195	1,213	-3.0	-0.25	3,400	-
[5458]	26/05/19	1,190	1,236	1,189	1,216	+28.0	+2.36	6,900	-
[5458]	26/05/18	1,169	1,191	1,169	1,188	+16.0	+1.37	4,500	-
[5458]	26/05/15	1,160	1,189	1,160	1,172	+14.0	+1.21	4,800	-
[5458]	26/05/14	1,150	1,194	1,141	1,158	+38.0	+3.39	14,700	-
[5458]	26/05/13	1,077	1,170	1,052	1,120	+68.0	+6.46	14,500	-
[5458]	26/05/12	1,055	1,055	1,052	1,052	-9.0	-0.85	1,600	-
[5458]	26/05/11	1,033	1,062	1,033	1,061	+28.0	+2.71	900	-
[5458]	26/05/08	1,035	1,035	1,033	1,033	-7.0	-0.67	700	-
[5458]	26/05/07	1,047	1,060	1,040	1,040	-9.0	-0.86	1,600	-
[5458]	26/05/01	1,049	1,049	1,049	1,049	0	+0.00	0	-
[5458]	26/04/30	－	－	－	1,049	－	－	0	-
[5458]	26/04/28	1,049	1,049	1,049	1,049	0	+0.00	0	-
[5458]	26/04/27	1,031	1,049	1,031	1,049	－	－	600	-
[5458]	26/04/24	－	－	－	1,031	－	－	0	-
[5458]	26/04/23	1,031	1,031	1,031	1,031	0	0.00	400	-
[5458]	26/04/22	1,016	1,031	1,016	1,031	-3	-0.29	1,000	-
[5458]	26/04/21	1,034	1,034	1,034	1,034	0	0.00	200	-
[5458]	26/04/20	1,033	1,046	1,032	1,034	+1	+0.10	1,400	-
[5458]	26/04/17	1,052	1,052	1,033	1,033	-1	-0.10	400	-
[5458]	26/04/16	1,042	1,050	1,033	1,034	+2	+0.19	1,100	-
[5458]	26/04/15	1,039	1,039	1,030	1,032	-20	-1.90	300	-
[5458]	26/04/14	1,030	1,052	1,029	1,052	+31	+3.04	1,500	-
[5458]	26/04/13	1,054	1,054	1,020	1,021	-3	-0.29	3,100	-
[5458]	26/04/10	1,052	1,077	1,024	1,024	-28	-2.66	800	-
[5458]	26/04/09	1,052	1,052	1,052	1,052	+8	+0.77	300	-
[5458]	26/04/08	1,050	1,060	1,032	1,044	+24	+2.35	2,200	-
[5458]	26/04/07	1,028	1,028	1,020	1,020	-7	-0.68	6,100	-
[5458]	26/04/06	1,064	1,064	1,027	1,027	-8	-0.77	6,000	-
[5458]	26/04/03	1,018	1,052	1,018	1,035	+25	+2.48	9,900	-
[5458]	26/04/02	1,044	1,044	988	1,010	-37	-3.53	13,800	-
[5458]	26/04/01	1,025	1,061	1,025	1,047	+31	+3.05	3,400	-
[5458]	26/03/31	1,020	1,021	1,016	1,016	-4	-0.39	600	-
[5458]	26/03/30	1,014	1,020	1,005	1,020	-45	-4.23	3,800	-
[5458]	26/03/27	1,071	1,089	1,061	1,065	-6	-0.56	900	-
[5458]	26/03/26	1,090	1,090	1,071	1,071	-22	-2.01	400	-
[5458]	26/03/25	1,068	1,093	1,068	1,093	+32	+3.02	1,200	-
[5458]	26/03/24	1,054	1,061	1,051	1,061	+14	+1.34	900	-
[5458]	26/03/23	1,055	1,055	1,047	1,047	-25	-2.33	2,200	-
[5458]	26/03/19	1,089	1,090	1,071	1,072	-23	-2.10	1,300	-
[5458]	26/03/18	1,092	1,099	1,092	1,095	+5	+0.46	1,100	-
[5458]	26/03/17	1,092	1,100	1,090	1,090	+7	+0.65	1,300	-
[5458]	26/03/16	1,080	1,103	1,080	1,083	-7	-0.64	2,600	-
[5458]	26/03/13	1,075	1,095	1,075	1,090	-5	-0.46	700	-
[5458]	26/03/12	1,110	1,112	1,080	1,095	-7	-0.64	1,100	-
[5458]	26/03/11	1,097	1,111	1,086	1,102	+18	+1.66	1,600	-
[5458]	26/03/10	1,064	1,098	1,064	1,084	+29	+2.75	2,500	-
[5458]	26/03/09	1,050	1,065	1,031	1,055	-42	-3.83	8,400	-
[5458]	26/03/06	1,100	1,100	1,097	1,097	-23	-2.05	4,200	-
[5458]	26/03/05	1,092	1,120	1,092	1,120	-2	-0.18	4,500	-
[5458]	26/03/04	1,134	1,134	1,070	1,122	-11	-0.97	8,500	-
[5458]	26/03/03	1,162	1,162	1,102	1,133	-40	-3.41	7,600	-
[5458]	26/03/02	1,101	1,178	1,053	1,173	+102	+9.52	15,700	-
[5458]	26/02/27	1,093	1,096	1,055	1,071	-22	-2.01	19,900	-
[5458]	26/02/26	1,092	1,105	1,092	1,093	-20	-1.80	2,200	-
[5458]	26/02/25	1,107	1,113	1,100	1,113	+6	+0.54	3,500	-
[5458]	26/02/24	1,121	1,121	1,091	1,107	+16	+1.47	1,700	-
[5458]	26/02/20	1,087	1,091	1,084	1,091	-13	-1.18	600	-
[5458]	26/02/19	1,116	1,119	1,081	1,104	+9	+0.82	1,600	-
[5458]	26/02/18	1,080	1,120	1,080	1,095	-9	-0.82	3,300	-
[5458]	26/02/17	1,090	1,120	1,082	1,104	+23	+2.13	2,500	-
[5458]	26/02/16	1,090	1,120	1,069	1,081	-39	-3.48	2,600	-
[5458]	26/02/13	1,129	1,159	1,101	1,120	-20	-1.75	2,000	-
[5458]	26/02/12	1,154	1,170	1,140	1,140	-12	-1.04	1,800	-
[5458]	26/02/10	1,164	1,179	1,141	1,152	-8	-0.69	10,700	-
[5458]	26/02/09	1,170	1,170	1,130	1,160	+50	+4.50	8,800	-
[5458]	26/02/06	1,109	1,110	1,065	1,110	-13	-1.16	6,800	-
[5458]	26/02/05	1,100	1,123	1,090	1,123	+23	+2.09	1,900	-
[5458]	26/02/04	1,093	1,121	1,093	1,100	-21	-1.87	500	-
[5458]	26/02/03	1,071	1,121	1,060	1,121	+61	+5.75	6,500	-
[5458]	26/02/02	1,040	1,087	1,040	1,060	+16	+1.53	5,200	-
[5458]	26/01/30	1,082	1,082	1,031	1,044	-46	-4.22	11,000	-
[5458]	26/01/29	1,120	1,120	1,087	1,090	0	0.00	1,500	-
[5458]	26/01/28	1,130	1,130	1,090	1,090	-40	-3.54	7,000	-
[5458]	26/01/27	1,118	1,134	1,116	1,130	-2	-0.18	3,600	-
[5458]	26/01/26	1,156	1,156	1,127	1,132	-9	-0.79	2,500	-
[5458]	26/01/23	1,142	1,146	1,137	1,141	-5	-0.44	2,900	-
[5458]	26/01/22	1,154	1,177	1,134	1,146	-10	-0.87	1,300	-
[5458]	26/01/21	1,132	1,156	1,132	1,156	+13	+1.14	800	-
[5458]	26/01/20	1,164	1,164	1,128	1,143	-21	-1.80	3,500	-
[5458]	26/01/19	1,180	1,194	1,155	1,164	-31	-2.59	5,600	-
[5458]	26/01/16	1,150	1,196	1,132	1,195	+46	+4.00	14,200	-
[5458]	26/01/15	1,118	1,149	1,118	1,149	+9	+0.79	5,600	-
[5458]	26/01/14	1,120	1,147	1,120	1,140	+21	+1.88	5,200	-
[5458]	26/01/13	1,097	1,159	1,055	1,119	+48	+4.48	12,400	-
[5458]	26/01/09	1,061	1,082	1,058	1,071	+12	+1.13	3,400	-
[5458]	26/01/08	1,059	1,060	1,051	1,059	+3	+0.28	1,900	-
[5458]	26/01/07	1,048	1,058	1,047	1,056	+8	+0.76	7,600	-
[5458]	26/01/06	1,018	1,048	1,018	1,048	+30	+2.95	3,500	-
[5458]	26/01/05	1,044	1,044	1,018	1,018	-7	-0.68	5,000	-
[5458]	25/12/30	1,048	1,048	1,022	1,025	-20	-1.91	3,100	-
[5458]	25/12/29	1,025	1,045	1,000	1,045	+17	+1.65	7,100	-
[5458]	25/12/26	1,007	1,034	1,007	1,028	+28	+2.80	5,000	-
[5458]	25/12/25	1,005	1,011	1,000	1,000	+1	+0.10	3,200	-
[5458]	25/12/24	985	1,003	985	999	+7	+0.71	5,300	-
[5458]	25/12/23	981	994	980	992	+10	+1.02	6,600	-
[5458]	25/12/22	990	992	970	982	-5	-0.51	9,700	-
[5458]	25/12/19	985	987	966	987	+2	+0.20	8,000	-
[5458]	25/12/18	993	993	960	985	0	0.00	11,700	-
[5458]	25/12/17	973	985	957	985	+22	+2.28	4,000	-
[5458]	25/12/16	970	970	960	963	+2	+0.21	2,100	-
[5458]	25/12/15	954	970	952	961	+11	+1.16	11,900	-
[5458]	25/12/12	948	956	940	950	+1	+0.11	8,800	-
[5458]	25/12/11	953	954	946	949	0	0.00	9,100	-
[5458]	25/12/10	952	954	948	949	+1	+0.11	7,600	-
[5458]	25/12/09	953	954	948	948	-4	-0.42	6,200	-
[5458]	25/12/08	967	983	950	952	-10	-1.04	8,800	-
[5458]	25/12/05	962	972	960	962	-8	-0.82	2,100	-
[5458]	25/12/04	963	970	959	970	+10	+1.04	3,800	-
[5458]	25/12/03	960	960	960	960	0	0.00	400	-
[5458]	25/12/02	954	962	948	960	+11	+1.16	7,400	-
[5458]	25/12/01	965	970	948	949	-10	-1.04	7,100	-
[5458]	25/11/28	953	959	948	959	+2	+0.21	3,600	-
[5458]	25/11/27	955	973	955	957	+6	+0.63	1,500	-
[5458]	25/11/26	948	952	944	951	-3	-0.31	1,700	-
[5458]	25/11/25	948	954	945	954	+6	+0.63	1,000	-
[5458]	25/11/21	945	955	945	948	0	0.00	22,700	-
[5458]	25/11/20	950	955	947	948	-7	-0.73	3,300	-
[5458]	25/11/19	969	969	954	955	-6	-0.62	1,700	-
[5458]	25/11/18	951	965	951	961	+5	+0.52	2,100	-
[5458]	25/11/17	964	964	942	956	-15	-1.54	16,700	-
[5458]	25/11/14	968	973	964	971	+3	+0.31	8,900	-
[5458]	25/11/13	977	977	968	968	-9	-0.92	3,100	-
[5458]	25/11/12	970	977	970	977	+7	+0.72	4,300	-
[5458]	25/11/11	993	993	970	970	-23	-2.32	1,700	-
[5458]	25/11/10	980	993	978	993	+13	+1.33	700	-
[5458]	25/11/07	978	980	977	980	-2	-0.20	1,300	-
[5458]	25/11/06	979	992	974	982	-5	-0.51	2,000	-
[5458]	25/11/05	984	998	981	987	-9	-0.90	700	-
[5458]	25/11/04	962	999	962	996	+34	+3.53	11,400	-
[5458]	25/10/31	968	986	959	962	-16	-1.64	9,000	-
[5458]	25/10/30	996	996	977	978	-3	-0.31	3,200	-
[5458]	25/10/29	990	999	981	981	-18	-1.80	1,800	-
[5458]	25/10/28	992	999	984	999	+7	+0.71	9,500	-
[5458]	25/10/27	1,010	1,026	980	992	-6	-0.60	15,100	-
[5458]	25/10/24	1,006	1,007	998	998	+3	+0.30	1,400	-
[5458]	25/10/23	993	1,008	993	995	-13	-1.29	14,100	-
[5458]	25/10/22	991	1,023	991	1,008	+22	+2.23	4,500	-
[5458]	25/10/21	998	998	986	986	-10	-1.00	2,900	-
[5458]	25/10/20	997	998	984	996	+14	+1.43	3,600	-
[5458]	25/10/17	986	988	977	982	-4	-0.41	3,100	-
[5458]	25/10/16	1,002	1,061	986	986	-12	-1.20	16,800	-
[5458]	25/10/15	994	1,002	984	998	+15	+1.53	3,200	-
[5458]	25/10/14	975	995	975	983	+8	+0.82	5,000	-
[5458]	25/10/10	980	991	973	975	-16	-1.61	3,800	-
[5458]	25/10/09	995	1,012	983	991	+15	+1.54	20,000	-
[5458]	25/10/08	963	976	960	976	+14	+1.46	1,700	-
[5458]	25/10/07	968	968	960	962	-4	-0.41	2,300	-
[5458]	25/10/06	975	975	959	966	-9	-0.92	2,600	-
[5458]	25/10/03	960	975	960	975	+15	+1.56	300	-
[5458]	25/10/02	962	967	960	960	+2	+0.21	1,200	-
[5458]	25/10/01	963	974	958	958	-17	-1.74	2,800	-
[5458]	25/09/30	978	978	965	975	-3	-0.31	3,200	-
[5458]	25/09/29	968	978	968	978	+6	+0.62	73,100	-
[5458]	25/09/26	967	974	966	972	0	0.00	2,300	-
[5458]	25/09/25	975	975	964	972	+4	+0.41	3,200	-
[5458]	25/09/24	969	969	962	968	-1	-0.10	3,100	-
[5458]	25/09/22	963	974	963	969	+4	+0.41	3,700	-
[5458]	25/09/19	975	986	965	965	-12	-1.23	8,000	-
[5458]	25/09/18	969	990	969	977	+8	+0.83	9,200	-
[5458]	25/09/17	966	969	958	969	+1	+0.10	9,400	-
[5458]	25/09/16	941	980	941	968	+29	+3.09	9,100	-
[5458]	25/09/12	960	960	939	939	-21	-2.19	84,600	-
[5458]	25/09/11	970	970	959	960	-5	-0.52	2,300	-
[5458]	25/09/10	970	970	955	965	-1	-0.10	4,200	-
[5458]	25/09/09	968	976	965	966	-4	-0.41	3,800	-
[5458]	25/09/08	970	972	959	970	+15	+1.57	4,900	-
[5458]	25/09/05	964	965	953	955	-10	-1.04	2,600	-