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
[5905]	26/10/29	1,389	1,400	1,389	1,400	+17.0	+1.23	1,800	1,894,696,960
[5905]	26/10/28	1,398	1,440	1,383	1,383	-13.0	-0.93	1,100	1,871,689,984
[5905]	26/10/27	1,396	1,396	1,396	1,396	0	+0.00	100	1,889,283,584
[5905]	26/10/26	1,394	1,396	1,394	1,396	+13.0	+0.94	400	1,889,283,584
[5905]	26/10/23	1,383	1,383	1,383	1,383	-16.0	-1.14	100	1,871,689,984
[5905]	26/10/22	1,380	1,399	1,380	1,399	+19.0	+1.38	5,700	1,893,343,616
[5905]	26/10/21	1,380	1,380	1,380	1,380	0	+0.00	200	1,867,629,952
[5905]	26/10/20	1,380	1,390	1,380	1,380	-2.0	-0.14	4,300	1,867,629,952
[5905]	26/10/19	－	－	－	1,382	－	－	0	-
[5905]	26/10/16	1,382	1,382	1,382	1,382	+1.0	+0.07	100	1,870,336,640
[5905]	26/10/15	1,360	1,381	1,360	1,381	+1.0	+0.07	200	1,868,983,296
[5905]	26/10/14	1,359	1,380	1,359	1,380	0	+0.00	600	1,867,629,952
[5905]	26/10/13	1,380	1,380	1,380	1,380	+20.0	+1.47	400	1,867,629,952
[5905]	26/10/09	1,360	1,360	1,360	1,360	0	+0.00	2,500	1,840,562,816
[5905]	26/10/08	－	－	－	1,360	－	－	0	-
[5905]	26/10/07	1,360	1,360	1,360	1,360	-9.0	-0.66	400	1,840,562,816
[5905]	26/10/06	1,369	1,369	1,369	1,369	+1.0	+0.07	100	1,852,743,040
[5905]	26/10/05	1,350	1,368	1,350	1,368	0	+0.00	200	1,851,389,696
[5905]	26/10/02	1,360	1,368	1,360	1,368	+8.0	+0.59	900	1,851,389,696
[5905]	26/10/01	1,380	1,390	1,360	1,360	-7.0	-0.51	2,300	1,840,562,816
[5905]	26/09/30	－	－	－	1,367	－	－	0	-
[5905]	26/09/29	1,370	1,370	1,367	1,367	-3.0	-0.22	200	1,850,036,224
[5905]	26/09/28	1,377	1,377	1,370	1,370	+9.0	+0.66	700	1,854,096,384
[5905]	26/09/25	1,352	1,361	1,352	1,361	0	+0.00	200	1,841,916,160
[5905]	26/09/24	1,388	1,388	1,360	1,361	0	+0.00	1,700	1,841,916,160
[5905]	26/09/18	1,360	1,361	1,360	1,361	+1.0	+0.07	700	1,841,916,160
[5905]	26/09/17	1,360	1,360	1,360	1,360	-19.0	-1.38	100	1,840,562,816
[5905]	26/09/16	1,365	1,379	1,360	1,379	+14.0	+1.03	700	1,866,276,608
[5905]	26/09/15	1,389	1,389	1,363	1,365	-9.0	-0.66	300	1,847,329,536
[5905]	26/09/14	1,360	1,374	1,331	1,374	+14.0	+1.03	3,800	1,859,509,760
[5905]	26/09/11	1,360	1,360	1,360	1,360	-13.0	-0.95	800	1,840,562,816
[5905]	26/09/10	1,373	1,373	1,373	1,373	+12.0	+0.88	700	1,858,156,416
[5905]	26/09/09	1,361	1,361	1,361	1,361	0	+0.00	100	1,841,916,160
[5905]	26/09/08	1,360	1,361	1,360	1,361	-19.0	-1.38	600	1,841,916,160
[5905]	26/09/07	1,380	1,380	1,380	1,380	0	+0.00	300	1,867,629,952
[5905]	26/09/04	1,361	1,380	1,361	1,380	+19.0	+1.40	200	1,867,629,952
[5905]	26/09/03	1,360	1,361	1,351	1,361	+1.0	+0.07	900	1,841,916,160
[5905]	26/09/02	－	－	－	1,360	－	－	0	-
[5905]	26/09/01	1,362	1,375	1,360	1,360	-1	-0.07	1,700	-
[5905]	26/08/31	1,360	1,370	1,360	1,361	+1	+0.07	1,000	-
[5905]	26/08/28	1,338	1,364	1,338	1,360	-2	-0.15	2,700	-
[5905]	26/08/27	1,370	1,370	1,362	1,362	+2	+0.15	200	-
[5905]	26/08/26	1,365	1,369	1,350	1,360	-5	-0.37	5,000	-
[5905]	26/08/25	1,357	1,367	1,354	1,365	－	－	1,800	-
[5905]	26/08/24	－	－	－	1,370	－	－	0	-
[5905]	26/08/21	－	－	－	1,370	－	－	0	-
[5905]	26/08/20	－	－	－	1,370	－	－	0	-
[5905]	26/08/19	1,372	1,372	1,370	1,370	-4	-0.29	200	-
[5905]	26/08/18	1,366	1,374	1,360	1,374	-5	-0.36	1,800	-
[5905]	26/08/17	1,360	1,379	1,349	1,379	+19	+1.40	800	-
[5905]	26/08/14	1,360	1,360	1,360	1,360	－	－	200	-
[5905]	26/08/13	－	－	－	1,370	－	－	0	-
[5905]	26/08/12	1,370	1,370	1,370	1,370	-1	-0.07	200	-
[5905]	26/08/10	1,400	1,400	1,351	1,371	+1	+0.07	3,200	-
[5905]	26/08/07	1,380	1,410	1,352	1,370	+1	+0.07	1,500	-
[5905]	26/08/06	1,350	1,370	1,350	1,369	+4	+0.29	1,400	-
[5905]	26/08/05	1,366	1,366	1,360	1,365	+15	+1.11	300	-
[5905]	26/08/04	1,335	1,350	1,335	1,350	0	0.00	600	-
[5905]	26/08/03	1,379	1,379	1,350	1,350	-20	-1.46	700	-
[5905]	26/07/31	1,380	1,380	1,350	1,370	－	－	900	-
[5905]	26/07/30	－	－	－	1,380	－	－	0	-
[5905]	26/07/29	－	－	－	1,380	－	－	0	-
[5905]	26/07/28	－	－	－	1,380	－	－	0	-
[5905]	26/07/27	1,379	1,380	1,350	1,380	+27	+2.00	800	-
[5905]	26/07/24	1,352	1,353	1,351	1,353	－	－	2,900	-
[5905]	26/07/23	－	－	－	1,341	－	－	0	-
[5905]	26/07/22	1,341	1,341	1,341	1,341	+10	+0.75	700	-
[5905]	26/07/21	1,335	1,337	1,331	1,331	+16	+1.22	1,700	-
[5905]	26/07/17	1,330	1,330	1,315	1,315	－	－	800	-
[5905]	26/07/16	－	－	－	1,331	－	－	0	-
[5905]	26/07/15	1,331	1,331	1,331	1,331	0	0.00	200	-
[5905]	26/07/14	1,347	1,347	1,331	1,331	+1	+0.08	300	-
[5905]	26/07/13	1,352	1,352	1,330	1,330	+5	+0.38	2,400	-
[5905]	26/07/10	1,377	1,377	1,322	1,325	-25	-1.85	1,300	-
[5905]	26/07/09	1,351	1,381	1,350	1,350	-1	-0.07	700	-
[5905]	26/07/08	1,352	1,352	1,351	1,351	+1	+0.07	900	-
[5905]	26/07/07	1,350	1,350	1,350	1,350	+5	+0.37	100	-
[5905]	26/07/06	1,359	1,359	1,345	1,345	－	－	1,600	-
[5905]	26/07/03	－	－	－	1,349	－	－	0	-
[5905]	26/07/02	－	－	－	1,349	－	－	0	-
[5905]	26/07/01	1,357	1,379	1,349	1,349	-15	-1.10	500	-
[5905]	26/06/30	1,350	1,365	1,350	1,364	+25	+1.87	500	-
[5905]	26/06/29	1,350	1,350	1,339	1,339	0	0.00	800	-
[5905]	26/06/26	1,364	1,364	1,338	1,339	+4	+0.30	500	-
[5905]	26/06/25	1,311	1,335	1,311	1,335	+54	+4.22	300	-
[5905]	26/06/24	1,335	1,370	1,281	1,281	-55	-4.12	2,400	-
[5905]	26/06/23	1,335	1,336	1,335	1,336	+1	+0.07	300	-
[5905]	26/06/22	1,365	1,367	1,335	1,335	0	0.00	1,800	-
[5905]	26/06/19	1,335	1,335	1,335	1,335	-1	-0.07	700	-
[5905]	26/06/18	1,335	1,336	1,335	1,336	0	0.00	900	-
[5905]	26/06/17	1,336	1,336	1,336	1,336	-1	-0.07	100	-
[5905]	26/06/16	1,337	1,337	1,337	1,337	-1	-0.07	100	-
[5905]	26/06/15	1,338	1,338	1,338	1,338	-27	-1.98	200	-
[5905]	26/06/12	1,365	1,365	1,365	1,365	－	－	100	-
[5905]	26/06/11	－	－	－	1,335	－	－	0	-
[5905]	26/06/10	1,343	1,365	1,335	1,335	-20	-1.48	1,800	-
[5905]	26/06/09	1,353	1,355	1,353	1,355	+20	+1.50	300	-
[5905]	26/06/08	1,335	1,354	1,335	1,335	-25	-1.84	2,400	-
[5905]	26/06/05	1,346	1,360	1,335	1,360	+10	+0.74	300	-
[5905]	26/06/04	1,336	1,358	1,335	1,350	+14	+1.05	700	-
[5905]	26/06/03	1,335	1,337	1,335	1,336	0	0.00	1,600	-
[5905]	26/06/02	1,335	1,336	1,335	1,336	0	0.00	1,800	-
[5905]	26/06/01	1,336	1,336	1,334	1,336	0	0.00	2,800	-
[5905]	26/05/29	1,354	1,354	1,335	1,336	-18	-1.33	900	-
[5905]	26/05/28	1,354	1,354	1,354	1,354	+18	+1.35	100	-
[5905]	26/05/27	1,335	1,345	1,335	1,336	+1	+0.07	500	-
[5905]	26/05/26	1,335	1,338	1,335	1,335	-3	-0.22	1,100	-
[5905]	26/05/25	1,336	1,338	1,335	1,338	+3	+0.22	1,000	-
[5905]	26/05/22	1,331	1,349	1,331	1,335	0	+0.00	700	-
[5905]	26/05/21	1,331	1,335	1,331	1,335	+4.0	+0.30	200	-
[5905]	26/05/20	1,330	1,331	1,330	1,331	-14.0	-1.04	1,600	-
[5905]	26/05/19	1,331	1,345	1,331	1,345	+14.0	+1.05	200	-
[5905]	26/05/18	1,330	1,331	1,330	1,331	+1.0	+0.08	400	-
[5905]	26/05/15	1,330	1,330	1,330	1,330	-25.0	-1.85	300	-
[5905]	26/05/14	1,330	1,355	1,330	1,355	+25.0	+1.88	900	-
[5905]	26/05/13	1,330	1,330	1,330	1,330	0	+0.00	700	-
[5905]	26/05/12	1,330	1,330	1,330	1,330	0	+0.00	200	-
[5905]	26/05/11	1,333	1,333	1,330	1,330	-3.0	-0.23	1,200	-
[5905]	26/05/08	1,315	1,333	1,315	1,333	+1.0	+0.08	2,000	-
[5905]	26/05/07	1,350	1,350	1,301	1,332	+12.0	+0.91	5,700	-
[5905]	26/05/01	1,322	1,323	1,300	1,320	-3.0	-0.23	2,700	-
[5905]	26/04/30	1,316	1,327	1,316	1,323	+2.0	+0.15	2,400	-
[5905]	26/04/28	1,320	1,330	1,320	1,321	+1.0	+0.08	1,200	-
[5905]	26/04/27	1,320	1,321	1,301	1,320	0	0.00	2,500	-
[5905]	26/04/24	1,321	1,321	1,300	1,320	0	0.00	6,400	-
[5905]	26/04/23	1,318	1,320	1,296	1,320	0	0.00	900	-
[5905]	26/04/22	1,320	1,320	1,291	1,320	0	0.00	2,200	-
[5905]	26/04/21	1,306	1,320	1,295	1,320	+25	+1.93	1,300	-
[5905]	26/04/20	1,315	1,315	1,295	1,295	+10	+0.78	400	-
[5905]	26/04/17	1,290	1,290	1,285	1,285	－	－	200	-
[5905]	26/04/16	－	－	－	1,282	－	－	0	-
[5905]	26/04/15	－	－	－	1,282	－	－	0	-
[5905]	26/04/14	1,282	1,282	1,282	1,282	－	－	100	-
[5905]	26/04/13	－	－	－	1,300	－	－	0	-
[5905]	26/04/10	1,300	1,307	1,300	1,300	-3	-0.23	800	-
[5905]	26/04/09	1,305	1,305	1,298	1,303	-1	-0.08	400	-
[5905]	26/04/08	1,303	1,304	1,293	1,304	+1	+0.08	700	-
[5905]	26/04/07	1,303	1,303	1,303	1,303	+2	+0.15	100	-
[5905]	26/04/06	1,308	1,308	1,301	1,301	+1	+0.08	300	-
[5905]	26/04/03	1,300	1,300	1,300	1,300	+10	+0.78	700	-
[5905]	26/04/02	1,295	1,295	1,290	1,290	-11	-0.85	200	-
[5905]	26/04/01	1,289	1,301	1,289	1,301	+12	+0.93	2,200	-
[5905]	26/03/31	1,299	1,299	1,289	1,289	－	－	500	-
[5905]	26/03/30	－	－	－	1,307	－	－	0	-
[5905]	26/03/27	1,307	1,307	1,307	1,307	0	0.00	600	-
[5905]	26/03/26	1,326	1,326	1,307	1,307	-15	-1.13	1,500	-
[5905]	26/03/25	1,316	1,322	1,316	1,322	+7	+0.53	200	-
[5905]	26/03/24	1,295	1,315	1,295	1,315	-10	-0.75	800	-
[5905]	26/03/23	1,227	1,325	1,227	1,325	+8	+0.61	1,600	-
[5905]	26/03/19	1,319	1,319	1,298	1,317	-3	-0.23	700	-
[5905]	26/03/18	1,320	1,320	1,320	1,320	－	－	100	-
[5905]	26/03/17	－	－	－	1,320	－	－	0	-
[5905]	26/03/16	－	－	－	1,320	－	－	0	-
[5905]	26/03/13	1,320	1,320	1,320	1,320	－	－	200	-
[5905]	26/03/12	－	－	－	1,310	－	－	0	-
[5905]	26/03/11	1,301	1,310	1,278	1,310	+2	+0.15	1,400	-
[5905]	26/03/10	1,308	1,309	1,308	1,308	+24	+1.87	700	-
[5905]	26/03/09	1,280	1,291	1,260	1,284	+3	+0.23	600	-
[5905]	26/03/06	1,296	1,296	1,281	1,281	+15	+1.18	400	-
[5905]	26/03/05	1,266	1,266	1,266	1,266	0	0.00	800	-
[5905]	26/03/04	1,290	1,290	1,260	1,266	-24	-1.86	800	-
[5905]	26/03/03	1,316	1,316	1,290	1,290	-30	-2.27	400	-
[5905]	26/03/02	1,329	1,329	1,320	1,320	0	0.00	500	-
[5905]	26/02/27	1,317	1,320	1,317	1,320	+3	+0.23	700	-
[5905]	26/02/26	1,323	1,323	1,305	1,317	+1	+0.08	1,300	-
[5905]	26/02/25	1,324	1,329	1,316	1,316	-8	-0.60	1,000	-
[5905]	26/02/24	1,309	1,324	1,309	1,324	+14	+1.07	800	-
[5905]	26/02/20	1,310	1,310	1,310	1,310	-14	-1.06	100	-
[5905]	26/02/19	1,324	1,324	1,324	1,324	+15	+1.15	200	-
[5905]	26/02/18	1,320	1,320	1,309	1,309	－	－	800	-
[5905]	26/02/17	－	－	－	1,320	－	－	0	-
[5905]	26/02/16	1,320	1,320	1,320	1,320	+5	+0.38	300	-
[5905]	26/02/13	1,300	1,315	1,300	1,315	0	0.00	1,000	-
[5905]	26/02/12	1,315	1,315	1,315	1,315	0	0.00	400	-
[5905]	26/02/10	1,331	1,331	1,301	1,315	-16	-1.20	1,600	-
[5905]	26/02/09	1,335	1,335	1,331	1,331	-4	-0.30	200	-
[5905]	26/02/06	1,322	1,335	1,322	1,335	+4	+0.30	300	-
[5905]	26/02/05	1,331	1,331	1,331	1,331	0	0.00	100	-
[5905]	26/02/04	1,338	1,338	1,331	1,331	+23	+1.76	400	-
[5905]	26/02/03	1,305	1,330	1,305	1,308	-22	-1.65	600	-
[5905]	26/02/02	1,302	1,330	1,301	1,330	+4	+0.30	2,500	-
[5905]	26/01/30	1,311	1,329	1,310	1,326	+15	+1.14	700	-
[5905]	26/01/29	1,310	1,311	1,302	1,311	－	－	700	-
[5905]	26/01/28	－	－	－	1,331	－	－	0	-
[5905]	26/01/27	－	－	－	1,331	－	－	0	-
[5905]	26/01/26	1,341	1,341	1,331	1,331	-10	-0.75	600	-
[5905]	26/01/23	1,350	1,355	1,341	1,341	-8	-0.59	1,900	-
[5905]	26/01/22	1,305	1,349	1,305	1,349	+44	+3.37	6,400	-
[5905]	26/01/21	1,289	1,305	1,289	1,305	+15	+1.16	2,200	-
[5905]	26/01/20	1,303	1,305	1,290	1,290	-8	-0.62	1,100	-
[5905]	26/01/19	1,253	1,298	1,253	1,298	+46	+3.67	2,300	-
[5905]	26/01/16	1,251	1,262	1,251	1,252	-1	-0.08	600	-
[5905]	26/01/15	1,260	1,260	1,253	1,253	-7	-0.56	600	-
[5905]	26/01/14	1,253	1,260	1,252	1,260	+7	+0.56	900	-
[5905]	26/01/13	1,251	1,260	1,246	1,253	+2	+0.16	900	-
[5905]	26/01/09	1,242	1,251	1,242	1,251	-2	-0.16	1,900	-
[5905]	26/01/08	1,246	1,262	1,246	1,253	-5	-0.40	2,300	-
[5905]	26/01/07	1,265	1,265	1,245	1,258	-3	-0.24	1,100	-
[5905]	26/01/06	1,235	1,261	1,235	1,261	-4	-0.32	2,300	-
[5905]	26/01/05	1,265	1,265	1,265	1,265	-4	-0.32	400	-
[5905]	25/12/30	1,256	1,269	1,248	1,269	+12	+0.95	500	-
[5905]	25/12/29	1,261	1,261	1,223	1,257	+2	+0.16	1,800	-
[5905]	25/12/26	1,245	1,255	1,232	1,255	+1	+0.08	1,100	-
[5905]	25/12/25	1,229	1,273	1,229	1,254	+19	+1.54	2,300	-
[5905]	25/12/24	1,222	1,235	1,222	1,235	0	0.00	2,600	-
[5905]	25/12/23	1,267	1,290	1,170	1,235	-31	-2.45	10,100	-
[5905]	25/12/22	1,295	1,295	1,257	1,266	－	－	1,100	-
[5905]	25/12/19	－	－	－	1,280	－	－	0	-
[5905]	25/12/18	1,290	1,290	1,262	1,280	－	－	2,400	-
[5905]	25/12/17	－	－	－	1,260	－	－	0	-
[5905]	25/12/16	1,260	1,260	1,245	1,260	-7	-0.55	5,300	-
[5905]	25/12/15	1,251	1,267	1,251	1,267	+15	+1.20	500	-
[5905]	25/12/12	1,250	1,270	1,250	1,252	-1	-0.08	2,000	-
[5905]	25/12/11	1,272	1,272	1,253	1,253	-7	-0.56	1,100	-
[5905]	25/12/10	1,266	1,266	1,260	1,260	-9	-0.71	600	-
[5905]	25/12/09	1,280	1,280	1,265	1,269	－	－	400	-
[5905]	25/12/08	－	－	－	1,282	－	－	0	-
[5905]	25/12/05	1,273	1,282	1,252	1,282	+9	+0.71	1,000	-
[5905]	25/12/04	1,259	1,273	1,256	1,273	－	－	800	-
[5905]	25/12/03	－	－	－	1,259	－	－	0	-
[5905]	25/12/02	1,258	1,273	1,258	1,259	+1	+0.08	900	-
[5905]	25/12/01	1,260	1,261	1,255	1,258	-2	-0.16	1,400	-
[5905]	25/11/28	1,265	1,265	1,260	1,260	0	0.00	400	-
[5905]	25/11/27	1,270	1,270	1,260	1,260	-25	-1.95	500	-
[5905]	25/11/26	1,285	1,285	1,285	1,285	0	0.00	300	-
[5905]	25/11/25	1,274	1,285	1,274	1,285	－	－	2,500	-
[5905]	25/11/21	－	－	－	1,261	－	－	0	-
[5905]	25/11/20	1,276	1,276	1,261	1,261	-19	-1.48	300	-
[5905]	25/11/19	1,285	1,285	1,256	1,280	0	0.00	1,500	-
[5905]	25/11/18	1,295	1,295	1,256	1,280	－	－	2,200	-
[5905]	25/11/17	－	－	－	1,273	－	－	0	-
[5905]	25/11/14	－	－	－	1,273	－	－	0	-
[5905]	25/11/13	－	－	－	1,273	－	－	0	-
[5905]	25/11/12	－	－	－	1,273	－	－	0	-
[5905]	25/11/11	1,264	1,273	1,264	1,273	+9	+0.71	400	-
[5905]	25/11/10	1,254	1,264	1,254	1,264	+6	+0.48	4,000	-
[5905]	25/11/07	1,262	1,262	1,256	1,258	-3	-0.24	6,100	-
[5905]	25/11/06	1,264	1,264	1,261	1,261	-2	-0.16	2,300	-
[5905]	25/11/05	1,284	1,284	1,263	1,263	-21	-1.64	2,200	-
[5905]	25/11/04	1,298	1,298	1,272	1,284	+4	+0.31	1,300	-
[5905]	25/10/31	1,305	1,305	1,261	1,280	+2	+0.16	1,100	-
[5905]	25/10/30	1,265	1,278	1,265	1,278	+18	+1.43	200	-
[5905]	25/10/29	1,300	1,300	1,260	1,260	-40	-3.08	3,000	-
[5905]	25/10/28	1,300	1,300	1,300	1,300	-1	-0.08	100	-
[5905]	25/10/27	1,323	1,323	1,301	1,301	-22	-1.66	1,700	-
[5905]	25/10/24	1,335	1,335	1,323	1,323	-9	-0.68	200	-
[5905]	25/10/23	1,310	1,332	1,305	1,332	－	－	900	-
[5905]	25/10/22	－	－	－	1,303	－	－	0	-
[5905]	25/10/21	1,301	1,303	1,288	1,303	－	－	600	-
[5905]	25/10/20	－	－	－	1,301	－	－	0	-
[5905]	25/10/17	1,292	1,323	1,292	1,301	+8	+0.62	3,500	-
[5905]	25/10/16	1,316	1,316	1,289	1,293	-23	-1.75	900	-
[5905]	25/10/15	1,290	1,316	1,290	1,316	+46	+3.62	2,300	-
[5905]	25/10/14	1,278	1,283	1,270	1,270	-30	-2.31	3,800	-
[5905]	25/10/10	1,312	1,312	1,289	1,300	-12	-0.91	700	-
[5905]	25/10/09	1,313	1,315	1,293	1,312	+9	+0.69	800	-
[5905]	25/10/08	1,306	1,306	1,286	1,303	+21	+1.64	1,800	-
[5905]	25/10/07	1,276	1,282	1,276	1,282	+6	+0.47	200	-
[5905]	25/10/06	1,264	1,276	1,264	1,276	-9	-0.70	3,700	-
[5905]	25/10/03	1,265	1,285	1,265	1,285	+4	+0.31	2,100	-
[5905]	25/10/02	1,281	1,300	1,281	1,281	+7	+0.55	4,100	-
[5905]	25/10/01	1,311	1,312	1,265	1,274	-39	-2.97	4,000	-
[5905]	25/09/30	1,274	1,313	1,264	1,313	+39	+3.06	1,600	-
[5905]	25/09/29	1,278	1,321	1,274	1,274	-4	-0.31	1,900	-
[5905]	25/09/26	1,278	1,278	1,271	1,278	+2	+0.16	1,100	-
[5905]	25/09/25	1,255	1,276	1,255	1,276	+26	+2.08	1,700	-
[5905]	25/09/24	1,267	1,275	1,250	1,250	-19	-1.50	3,500	-
[5905]	25/09/22	1,282	1,282	1,255	1,269	-11	-0.86	2,300	-
[5905]	25/09/19	1,285	1,285	1,280	1,280	-1	-0.08	400	-
[5905]	25/09/18	1,281	1,281	1,281	1,281	0	0.00	100	-
[5905]	25/09/17	1,287	1,288	1,278	1,281	-6	-0.47	700	-
[5905]	25/09/16	1,280	1,287	1,278	1,287	+12	+0.94	300	-
[5905]	25/09/12	1,285	1,287	1,275	1,275	-10	-0.78	2,300	-
[5905]	25/09/11	1,283	1,285	1,281	1,285	+2	+0.16	1,000	-
[5905]	25/09/10	1,287	1,287	1,283	1,283	-10	-0.77	1,100	-
[5905]	25/09/09	1,307	1,307	1,283	1,293	-3	-0.23	2,600	-
[5905]	25/09/08	1,296	1,301	1,286	1,296	0	0.00	1,300	-
[5905]	25/09/05	1,316	1,316	1,286	1,296	-6	-0.46	1,800	-