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
[5922]	26/10/29	20,000	20,000	20,000	20,000	0	+0.00	100	23,324,039,168
[5922]	26/10/28	－	－	－	20,000	－	－	0	-
[5922]	26/10/27	20,000	20,000	19,830	20,000	+40.0	+0.20	900	23,324,039,168
[5922]	26/10/26	20,070	20,070	19,960	19,960	-40.0	-0.20	400	23,277,391,872
[5922]	26/10/23	20,000	20,000	19,810	20,000	+100.0	+0.50	1,300	23,324,039,168
[5922]	26/10/22	20,000	20,000	19,900	19,900	-80.0	-0.40	900	23,207,419,904
[5922]	26/10/21	－	－	－	19,980	－	－	0	-
[5922]	26/10/20	－	－	－	19,980	－	－	0	-
[5922]	26/10/19	20,000	20,000	19,980	19,980	-20.0	-0.10	1,100	23,300,716,544
[5922]	26/10/16	20,000	20,000	19,910	20,000	+50.0	+0.25	400	23,324,039,168
[5922]	26/10/15	19,910	20,020	19,910	19,950	-50.0	-0.25	600	23,265,730,560
[5922]	26/10/14	20,000	20,000	20,000	20,000	0	+0.00	100	23,324,039,168
[5922]	26/10/13	19,990	20,000	19,990	20,000	+10.0	+0.05	200	23,324,039,168
[5922]	26/10/09	－	－	－	19,990	－	－	0	-
[5922]	26/10/08	19,990	19,990	19,990	19,990	-10.0	-0.05	200	23,312,377,856
[5922]	26/10/07	19,820	20,000	19,820	20,000	+20.0	+0.10	200	23,324,039,168
[5922]	26/10/06	－	－	－	19,980	－	－	0	-
[5922]	26/10/05	20,000	20,000	19,950	19,980	+150.0	+0.76	2,000	23,300,716,544
[5922]	26/10/02	19,830	19,830	19,830	19,830	-260.0	-1.29	100	23,125,786,624
[5922]	26/10/01	20,090	20,090	20,090	20,090	+80.0	+0.40	100	23,428,999,168
[5922]	26/09/30	－	－	－	20,010	－	－	0	-
[5922]	26/09/29	19,610	20,010	19,610	20,010	+40.0	+0.20	500	23,335,702,528
[5922]	26/09/28	19,970	19,970	19,970	19,970	-30.0	-0.15	100	23,289,053,184
[5922]	26/09/25	20,290	20,290	19,980	20,000	0	+0.00	300	23,324,039,168
[5922]	26/09/24	－	－	－	20,000	－	－	0	-
[5922]	26/09/18	19,960	20,100	19,960	20,000	+90.0	+0.45	700	23,324,039,168
[5922]	26/09/17	－	－	－	19,910	－	－	0	-
[5922]	26/09/16	19,910	19,910	19,910	19,910	0	+0.00	100	23,219,081,216
[5922]	26/09/15	20,100	20,190	19,910	19,910	-380.0	-1.87	500	23,219,081,216
[5922]	26/09/14	－	－	－	20,290	－	－	0	-
[5922]	26/09/11	19,910	20,380	19,910	20,290	+90.0	+0.45	1,200	23,662,237,696
[5922]	26/09/10	20,200	20,200	20,000	20,200	-250.0	-1.22	600	23,557,279,744
[5922]	26/09/09	20,250	20,450	20,250	20,450	+300.0	+1.49	300	23,848,830,976
[5922]	26/09/08	20,590	20,590	20,150	20,150	-50.0	-0.25	400	23,498,971,136
[5922]	26/09/07	－	－	－	20,200	－	－	0	-
[5922]	26/09/04	－	－	－	20,200	－	－	0	-
[5922]	26/09/03	19,800	20,200	19,800	20,200	-100	-0.49	200	-
[5922]	26/09/02	20,440	20,440	20,300	20,300	0	0.00	800	-
[5922]	26/09/01	20,200	20,300	20,200	20,300	+100	+0.50	300	-
[5922]	26/08/31	20,200	20,200	20,200	20,200	0	0.00	400	-
[5922]	26/08/28	20,200	20,200	20,200	20,200	0	0.00	300	-
[5922]	26/08/27	20,120	20,300	20,120	20,200	+90	+0.45	600	-
[5922]	26/08/26	20,240	20,270	20,110	20,110	+20	+0.10	500	-
[5922]	26/08/25	20,110	20,250	20,090	20,090	-10	-0.05	900	-
[5922]	26/08/24	20,230	20,230	20,100	20,100	-130	-0.64	400	-
[5922]	26/08/21	20,220	20,230	20,220	20,230	+180	+0.90	300	-
[5922]	26/08/20	20,250	20,250	20,050	20,050	-200	-0.99	700	-
[5922]	26/08/19	20,370	20,370	20,250	20,250	-120	-0.59	600	-
[5922]	26/08/18	20,300	20,460	20,210	20,370	+370	+1.85	900	-
[5922]	26/08/17	20,000	20,080	19,970	20,000	+50	+0.25	900	-
[5922]	26/08/14	19,700	19,950	19,700	19,950	+350	+1.79	300	-
[5922]	26/08/13	19,600	19,600	19,600	19,600	+40	+0.20	100	-
[5922]	26/08/12	19,600	19,600	18,900	19,560	-380	-1.91	900	-
[5922]	26/08/10	20,180	20,180	19,930	19,940	-60	-0.30	500	-
[5922]	26/08/07	20,110	20,110	20,000	20,000	-110	-0.55	700	-
[5922]	26/08/06	20,100	20,110	20,020	20,110	+50	+0.25	600	-
[5922]	26/08/05	19,950	20,060	19,950	20,060	+110	+0.55	1,300	-
[5922]	26/08/04	20,000	20,000	19,950	19,950	-50	-0.25	1,200	-
[5922]	26/08/03	20,130	20,130	19,900	20,000	+100	+0.50	700	-
[5922]	26/07/31	19,970	20,100	19,860	19,900	+90	+0.45	3,800	-
[5922]	26/07/30	19,950	20,000	19,810	19,810	-140	-0.70	1,100	-
[5922]	26/07/29	19,780	19,990	19,590	19,950	+560	+2.89	800	-
[5922]	26/07/28	19,900	19,900	19,220	19,390	-510	-2.56	1,600	-
[5922]	26/07/27	19,990	19,990	19,800	19,900	+190	+0.96	800	-
[5922]	26/07/24	19,790	19,790	19,710	19,710	-80.0	-0.40	1,300	22,985,840,640
[5922]	26/07/23	19,500	19,900	19,330	19,790	+690.0	+3.61	2,800	23,079,137,280
[5922]	26/07/22	19,000	19,230	19,000	19,100	+180.0	+0.95	2,200	22,274,457,600
[5922]	26/07/21	18,360	18,920	18,360	18,920	+570.0	+3.11	600	22,064,541,696
[5922]	26/07/17	19,000	19,000	18,350	18,350	-640	-3.37	1,600	-
[5922]	26/07/16	18,870	18,990	18,870	18,990	+120	+0.64	600	-
[5922]	26/07/15	18,500	18,870	18,500	18,870	+540	+2.95	900	-
[5922]	26/07/14	18,330	18,330	18,330	18,330	0	0.00	400	-
[5922]	26/07/13	18,770	18,770	18,330	18,330	-440	-2.34	900	-
[5922]	26/07/10	17,810	18,770	17,810	18,770	+1,020	+5.75	1,300	-
[5922]	26/07/09	17,750	17,750	17,750	17,750	0	0.00	400	-
[5922]	26/07/08	17,780	17,790	17,700	17,750	-30	-0.17	900	-
[5922]	26/07/07	17,750	17,890	17,750	17,780	+80	+0.45	800	-
[5922]	26/07/06	17,700	17,730	17,700	17,700	-90	-0.51	700	-
[5922]	26/07/03	17,720	17,960	17,720	17,790	-160	-0.89	600	-
[5922]	26/07/02	17,900	17,960	17,690	17,950	+50	+0.28	1,300	-
[5922]	26/07/01	17,900	17,900	17,900	17,900	+340	+1.94	100	-
[5922]	26/06/30	17,960	17,960	17,560	17,560	－	－	300	-
[5922]	26/06/29	－	－	－	17,560	－	－	0	-
[5922]	26/06/26	17,760	17,760	17,560	17,560	+130	+0.75	500	-
[5922]	26/06/25	17,770	17,770	17,420	17,430	－	－	700	-
[5922]	26/06/24	－	－	－	17,500	－	－	0	-
[5922]	26/06/23	17,500	17,500	17,500	17,500	+200	+1.16	100	-
[5922]	26/06/22	17,300	17,300	17,300	17,300	+50	+0.29	200	-
[5922]	26/06/19	17,250	17,250	17,250	17,250	-350	-1.99	100	-
[5922]	26/06/18	17,600	17,600	17,600	17,600	0	0.00	100	-
[5922]	26/06/17	17,600	17,600	17,600	17,600	0	0.00	100	-
[5922]	26/06/16	17,640	17,640	17,310	17,600	-300	-1.68	1,200	-
[5922]	26/06/15	17,800	18,000	17,800	17,900	+100	+0.56	500	-
[5922]	26/06/12	17,800	17,800	17,800	17,800	+30	+0.17	100	-
[5922]	26/06/11	17,590	18,000	17,300	17,770	+170	+0.97	1,200	-
[5922]	26/06/10	17,600	17,600	17,600	17,600	－	－	200	-
[5922]	26/06/09	－	－	－	17,630	－	－	0	-
[5922]	26/06/08	17,400	17,630	17,400	17,630	-170	-0.96	300	-
[5922]	26/06/05	17,800	17,800	17,800	17,800	-90	-0.50	100	-
[5922]	26/06/04	17,630	17,890	17,630	17,890	-140	-0.78	300	-
[5922]	26/06/03	18,000	18,170	18,000	18,030	+30	+0.17	800	-
[5922]	26/06/02	18,010	18,010	18,000	18,000	-10	-0.06	1,100	-
[5922]	26/06/01	18,090	18,090	18,000	18,010	-40	-0.22	2,100	-
[5922]	26/05/29	18,100	18,100	18,050	18,050	-50	-0.28	800	-
[5922]	26/05/28	18,100	18,100	18,100	18,100	0	0.00	400	-
[5922]	26/05/27	18,100	18,100	18,100	18,100	+40	+0.22	800	-
[5922]	26/05/26	18,200	18,200	18,060	18,060	-190	-1.04	300	-
[5922]	26/05/25	18,460	18,490	18,250	18,250	-80	-0.44	2,300	-
[5922]	26/05/22	18,310	18,380	18,300	18,330	+10.0	+0.05	1,000	-
[5922]	26/05/21	18,340	18,350	18,320	18,320	+10.0	+0.05	800	-
[5922]	26/05/20	18,300	18,500	18,300	18,310	0	+0.00	700	-
[5922]	26/05/19	18,380	18,510	18,300	18,310	-450.0	-2.40	1,600	-
[5922]	26/05/18	18,800	18,800	18,700	18,760	-40.0	-0.21	1,200	-
[5922]	26/05/15	18,730	18,800	18,330	18,800	-230.0	-1.21	2,300	-
[5922]	26/05/14	19,600	19,640	19,030	19,030	-570.0	-2.91	1,800	-
[5922]	26/05/13	19,770	19,770	19,600	19,600	0	+0.00	200	-
[5922]	26/05/12	19,500	19,600	19,500	19,600	+280.0	+1.45	700	-
[5922]	26/05/11	－	－	－	19,320	－	－	0	-
[5922]	26/05/08	19,600	19,600	19,320	19,320	-320.0	-1.63	700	-
[5922]	26/05/07	19,650	19,800	19,560	19,640	+80.0	+0.41	1,200	-
[5922]	26/05/01	19,230	19,560	19,230	19,560	+70.0	+0.36	500	-
[5922]	26/04/30	19,460	19,490	19,210	19,490	+190.0	+0.98	900	-
[5922]	26/04/28	19,450	19,450	19,280	19,300	-140.0	-0.72	500	-
[5922]	26/04/27	19,450	19,450	19,100	19,440	+240	+1.25	800	-
[5922]	26/04/24	19,090	19,200	19,090	19,200	+380	+2.02	500	-
[5922]	26/04/23	19,000	19,000	18,820	18,820	-30	-0.16	1,000	-
[5922]	26/04/22	19,290	19,300	18,850	18,850	-740	-3.78	1,200	-
[5922]	26/04/21	19,590	19,590	19,590	19,590	0	0.00	200	-
[5922]	26/04/20	19,400	19,590	19,400	19,590	+190	+0.98	300	-
[5922]	26/04/17	19,070	19,400	19,070	19,400	+100	+0.52	300	-
[5922]	26/04/16	19,490	19,920	19,300	19,300	+30	+0.16	800	-
[5922]	26/04/15	19,270	19,450	19,270	19,270	0	0.00	400	-
[5922]	26/04/14	19,390	19,480	19,250	19,270	+420	+2.23	1,200	-
[5922]	26/04/13	18,750	18,850	18,750	18,850	-280	-1.46	300	-
[5922]	26/04/10	19,340	19,340	19,130	19,130	-340	-1.75	300	-
[5922]	26/04/09	19,550	19,550	19,210	19,470	+130	+0.67	700	-
[5922]	26/04/08	19,430	19,430	19,310	19,340	+310	+1.63	300	-
[5922]	26/04/07	18,880	19,230	18,880	19,030	+330	+1.76	2,300	-
[5922]	26/04/06	18,880	19,050	18,680	18,700	+220	+1.19	800	-
[5922]	26/04/03	18,300	18,510	18,300	18,480	+380	+2.10	1,300	-
[5922]	26/04/02	18,550	18,600	18,100	18,100	-480	-2.58	1,500	-
[5922]	26/04/01	18,290	18,600	18,290	18,580	+530	+2.94	2,000	-
[5922]	26/03/31	18,600	18,600	18,050	18,050	-640	-3.42	3,200	-
[5922]	26/03/30	18,720	18,720	18,400	18,690	-810	-4.15	1,500	-
[5922]	26/03/27	19,790	19,790	19,480	19,500	-290	-1.47	1,700	-
[5922]	26/03/26	20,080	20,080	19,790	19,790	-310	-1.54	700	-
[5922]	26/03/25	20,230	20,230	19,560	20,100	+670	+3.45	1,300	-
[5922]	26/03/24	19,220	19,430	19,090	19,430	+610	+3.24	600	-
[5922]	26/03/23	18,910	18,910	18,820	18,820	-680	-3.49	400	-
[5922]	26/03/19	19,650	19,650	19,500	19,500	-370	-1.86	800	-
[5922]	26/03/18	19,820	20,030	19,820	19,870	-10	-0.05	400	-
[5922]	26/03/17	19,900	19,900	19,500	19,880	+100	+0.51	1,100	-
[5922]	26/03/16	19,900	19,900	19,780	19,780	-170	-0.85	300	-
[5922]	26/03/13	20,130	20,130	19,640	19,950	-380	-1.87	400	-
[5922]	26/03/12	20,430	20,430	20,230	20,330	-100	-0.49	700	-
[5922]	26/03/11	20,340	20,430	20,300	20,430	+200	+0.99	800	-
[5922]	26/03/10	19,980	20,240	19,980	20,230	+650	+3.32	900	-
[5922]	26/03/09	20,280	20,390	19,520	19,580	-860	-4.21	3,200	-
[5922]	26/03/06	20,200	20,440	20,100	20,440	+440	+2.20	500	-
[5922]	26/03/05	20,500	20,600	20,000	20,000	-100	-0.50	900	-
[5922]	26/03/04	20,100	20,100	19,800	20,100	-140	-0.69	2,600	-
[5922]	26/03/03	20,230	20,780	20,180	20,240	-120	-0.59	2,900	-
[5922]	26/03/02	20,180	20,360	19,990	20,360	0	0.00	1,000	-
[5922]	26/02/27	20,380	20,380	20,080	20,360	+380	+1.90	800	-
[5922]	26/02/26	19,990	20,000	19,950	19,980	-270	-1.33	600	-
[5922]	26/02/25	20,000	20,250	19,870	20,250	+390	+1.96	1,100	-
[5922]	26/02/24	19,650	20,040	19,480	19,860	+220	+1.12	1,800	-
[5922]	26/02/20	19,620	19,780	19,610	19,640	-60	-0.30	1,100	-
[5922]	26/02/19	19,700	19,790	19,630	19,700	+200	+1.03	600	-
[5922]	26/02/18	19,250	19,500	19,250	19,500	+10	+0.05	900	-
[5922]	26/02/17	19,500	19,500	19,490	19,490	+80	+0.41	800	-
[5922]	26/02/16	18,930	19,410	18,930	19,410	-320	-1.62	900	-
[5922]	26/02/13	20,190	20,190	19,300	19,730	-570	-2.81	5,600	-
[5922]	26/02/12	19,590	20,300	18,700	20,300	+940	+4.86	10,900	-
[5922]	26/02/10	18,050	19,360	18,050	19,360	+1,310	+7.26	5,300	-
[5922]	26/02/09	17,980	18,060	17,900	18,050	+250	+1.40	1,600	-
[5922]	26/02/06	17,710	17,800	17,700	17,800	0	0.00	800	-
[5922]	26/02/05	17,900	17,900	17,800	17,800	0	0.00	200	-
[5922]	26/02/04	17,670	17,800	17,670	17,800	+90	+0.51	700	-
[5922]	26/02/03	17,650	17,710	17,570	17,710	+150	+0.85	700	-
[5922]	26/02/02	17,570	17,600	17,560	17,560	-80	-0.45	1,000	-
[5922]	26/01/30	17,800	17,800	17,640	17,640	-10	-0.06	400	-
[5922]	26/01/29	17,650	17,740	17,650	17,650	+20	+0.11	1,300	-
[5922]	26/01/28	17,640	17,790	17,610	17,630	-50	-0.28	2,200	-
[5922]	26/01/27	17,430	17,770	17,400	17,680	+400	+2.31	1,800	-
[5922]	26/01/26	17,690	17,690	17,280	17,280	-120	-0.69	800	-
[5922]	26/01/23	17,400	17,400	17,400	17,400	-50	-0.29	100	-
[5922]	26/01/22	17,450	17,500	17,400	17,450	+110	+0.63	500	-
[5922]	26/01/21	17,350	17,350	17,320	17,340	-220	-1.25	600	-
[5922]	26/01/20	17,690	17,770	17,560	17,560	-130	-0.73	700	-
[5922]	26/01/19	17,600	17,690	17,500	17,690	+180	+1.03	1,200	-
[5922]	26/01/16	17,650	17,650	17,510	17,510	-110	-0.62	1,000	-
[5922]	26/01/15	17,750	17,750	17,600	17,620	-130	-0.73	1,100	-
[5922]	26/01/14	17,700	17,780	17,700	17,750	-40	-0.22	400	-
[5922]	26/01/13	17,800	17,800	17,700	17,790	+100	+0.57	900	-
[5922]	26/01/09	17,680	17,700	17,680	17,690	+10	+0.06	400	-
[5922]	26/01/08	17,440	17,800	17,400	17,680	0	0.00	1,400	-
[5922]	26/01/07	17,760	17,790	17,660	17,680	+80	+0.45	1,000	-
[5922]	26/01/06	16,950	17,600	16,950	17,600	+750	+4.45	1,400	-
[5922]	26/01/05	16,860	16,860	16,850	16,850	+30	+0.18	800	-
[5922]	25/12/30	16,950	16,950	16,760	16,820	－	－	1,000	-
[5922]	25/12/29	－	－	－	16,600	－	－	0	-
[5922]	25/12/26	16,400	16,600	16,400	16,600	+260	+1.59	500	-
[5922]	25/12/25	16,370	16,390	16,210	16,340	+180	+1.11	700	-
[5922]	25/12/24	16,200	16,200	16,160	16,160	0	0.00	600	-
[5922]	25/12/23	16,200	16,200	16,160	16,160	0	0.00	500	-
[5922]	25/12/22	15,920	16,160	15,920	16,160	+240	+1.51	1,400	-
[5922]	25/12/19	15,800	15,920	15,750	15,920	+120	+0.76	1,400	-
[5922]	25/12/18	15,870	15,870	15,750	15,800	0	0.00	900	-
[5922]	25/12/17	15,800	15,890	15,760	15,800	0	0.00	1,700	-
[5922]	25/12/16	15,700	15,800	15,700	15,800	+100	+0.64	800	-
[5922]	25/12/15	15,480	15,770	15,480	15,700	+230	+1.49	1,500	-
[5922]	25/12/12	15,390	15,470	15,390	15,470	+270	+1.78	1,100	-
[5922]	25/12/11	15,190	15,200	15,100	15,200	+50	+0.33	800	-
[5922]	25/12/10	15,200	15,200	15,150	15,150	-50	-0.33	200	-
[5922]	25/12/09	15,200	15,200	15,200	15,200	-150	-0.98	100	-
[5922]	25/12/08	15,280	15,350	15,220	15,350	+60	+0.39	400	-
[5922]	25/12/05	15,300	15,300	15,290	15,290	-20	-0.13	200	-
[5922]	25/12/04	15,330	15,350	15,300	15,310	0	0.00	800	-
[5922]	25/12/03	15,400	15,490	15,310	15,310	-120	-0.78	800	-
[5922]	25/12/02	15,510	15,510	15,430	15,430	-80	-0.52	500	-
[5922]	25/12/01	15,700	15,700	15,510	15,510	-130	-0.83	700	-
[5922]	25/11/28	15,660	15,660	15,450	15,640	-40	-0.26	1,000	-
[5922]	25/11/27	15,790	15,790	15,680	15,680	-110	-0.70	1,000	-
[5922]	25/11/26	15,750	15,800	15,640	15,790	+40	+0.25	500	-
[5922]	25/11/25	15,870	15,870	15,750	15,750	-90	-0.57	1,100	-
[5922]	25/11/21	15,800	15,890	15,800	15,840	+10	+0.06	400	-
[5922]	25/11/20	15,820	15,830	15,810	15,830	-20	-0.13	300	-
[5922]	25/11/19	15,720	15,850	15,720	15,850	-100	-0.63	400	-
[5922]	25/11/18	15,900	15,950	15,800	15,950	+90	+0.57	600	-
[5922]	25/11/17	15,780	15,860	15,650	15,860	+100	+0.63	2,200	-
[5922]	25/11/14	15,780	15,780	15,550	15,760	+140	+0.90	700	-
[5922]	25/11/13	15,620	15,770	15,580	15,620	-170	-1.08	1,700	-
[5922]	25/11/12	15,810	15,810	15,780	15,790	+10	+0.06	300	-
[5922]	25/11/11	15,830	15,830	15,470	15,780	+120	+0.77	900	-
[5922]	25/11/10	15,440	15,660	15,440	15,660	+160	+1.03	500	-
[5922]	25/11/07	15,550	15,550	15,500	15,500	-50	-0.32	500	-
[5922]	25/11/06	15,520	15,610	15,410	15,550	+230	+1.50	800	-
[5922]	25/11/05	15,600	15,600	15,310	15,320	-330	-2.11	800	-
[5922]	25/11/04	15,780	15,780	15,610	15,650	-90	-0.57	500	-
[5922]	25/10/31	15,750	15,750	15,730	15,740	+140	+0.90	500	-
[5922]	25/10/30	15,600	15,600	15,600	15,600	0	0.00	100	-
[5922]	25/10/29	15,690	15,700	15,600	15,600	-90	-0.57	1,000	-
[5922]	25/10/28	15,650	15,700	15,600	15,690	+40	+0.26	1,100	-
[5922]	25/10/27	15,630	15,650	15,550	15,650	+150	+0.97	2,100	-
[5922]	25/10/24	15,520	15,520	15,450	15,500	-50	-0.32	800	-
[5922]	25/10/23	15,550	15,550	15,550	15,550	-80	-0.51	100	-
[5922]	25/10/22	15,640	15,640	15,500	15,630	-10	-0.06	500	-
[5922]	25/10/21	15,550	15,640	15,410	15,640	+90	+0.58	800	-
[5922]	25/10/20	15,420	15,550	15,390	15,550	+170	+1.11	2,900	-
[5922]	25/10/17	15,210	15,400	15,200	15,380	+200	+1.32	2,000	-
[5922]	25/10/16	15,050	15,190	15,000	15,180	+20	+0.13	2,100	-
[5922]	25/10/15	15,050	15,160	15,050	15,160	+110	+0.73	700	-
[5922]	25/10/14	15,150	15,150	14,850	15,050	-250	-1.63	2,500	-
[5922]	25/10/10	15,400	15,400	15,300	15,300	-80	-0.52	1,400	-
[5922]	25/10/09	15,300	15,450	15,300	15,380	+90	+0.59	2,600	-
[5922]	25/10/08	15,350	15,350	15,290	15,290	-60	-0.39	500	-
[5922]	25/10/07	15,390	15,390	15,250	15,350	+70	+0.46	600	-
[5922]	25/10/06	14,900	15,280	14,900	15,280	+430	+2.90	5,700	-
[5922]	25/10/03	14,800	14,850	14,720	14,850	+40	+0.27	700	-
[5922]	25/10/02	14,770	14,850	14,700	14,810	+80	+0.54	1,800	-
[5922]	25/10/01	14,510	14,730	14,480	14,730	+220	+1.52	400	-
[5922]	25/09/30	14,600	14,650	14,300	14,510	-100	-0.68	900	-
[5922]	25/09/29	14,800	14,800	14,600	14,610	-70	-0.48	400	-
[5922]	25/09/26	14,780	14,780	14,600	14,680	-10	-0.07	700	-
[5922]	25/09/25	14,660	14,770	14,500	14,690	+210	+1.45	900	-
[5922]	25/09/24	14,450	14,480	14,330	14,480	+280	+1.97	1,400	-
[5922]	25/09/22	14,150	14,270	14,150	14,200	-40	-0.28	600	-
[5922]	25/09/19	14,130	14,300	14,000	14,240	+110	+0.78	1,300	-
[5922]	25/09/18	14,300	14,450	14,040	14,130	-280	-1.94	1,700	-
[5922]	25/09/17	14,610	14,610	14,400	14,410	-280	-1.91	1,300	-
[5922]	25/09/16	14,790	14,790	14,310	14,690	+70	+0.48	1,000	-
[5922]	25/09/12	14,710	14,760	14,620	14,620	-230	-1.55	1,300	-
[5922]	25/09/11	14,900	14,900	14,700	14,850	0	0.00	1,000	-
[5922]	25/09/10	14,900	14,900	14,830	14,850	-50	-0.34	600	-
[5922]	25/09/09	14,990	14,990	14,900	14,900	+40	+0.27	400	-
[5922]	25/09/08	15,000	15,000	14,860	14,860	-40	-0.27	500	-
[5922]	25/09/05	14,800	14,930	14,610	14,900	+20	+0.13	2,400	-