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
[5923]	26/10/29	1,160	1,160	1,148	1,160	+12.0	+1.05	500	6,760,432,640
[5923]	26/10/28	1,157	1,157	1,147	1,148	-7.0	-0.61	1,200	6,690,497,024
[5923]	26/10/27	1,160	1,160	1,155	1,155	-5.0	-0.43	400	6,731,292,672
[5923]	26/10/26	1,160	1,160	1,145	1,160	0	+0.00	8,500	6,760,432,640
[5923]	26/10/23	1,156	1,160	1,153	1,160	+5.0	+0.43	1,500	6,760,432,640
[5923]	26/10/22	1,164	1,164	1,155	1,155	-1.0	-0.09	1,200	6,731,292,672
[5923]	26/10/21	1,157	1,161	1,156	1,156	+4.0	+0.35	1,000	6,737,120,768
[5923]	26/10/20	1,155	1,156	1,152	1,152	-3.0	-0.26	1,600	6,713,808,896
[5923]	26/10/19	1,156	1,163	1,155	1,155	-5.0	-0.43	1,300	6,731,292,672
[5923]	26/10/16	1,153	1,160	1,153	1,160	+7.0	+0.61	1,500	6,760,432,640
[5923]	26/10/15	1,177	1,177	1,153	1,153	-23.0	-1.96	5,700	6,719,636,480
[5923]	26/10/14	1,192	1,192	1,176	1,176	+1.0	+0.09	800	6,853,679,616
[5923]	26/10/13	1,176	1,176	1,175	1,175	+5.0	+0.43	500	6,847,852,032
[5923]	26/10/09	1,170	1,171	1,170	1,170	0	+0.00	600	6,818,712,064
[5923]	26/10/08	1,170	1,170	1,170	1,170	0	+0.00	500	6,818,712,064
[5923]	26/10/07	1,170	1,171	1,170	1,170	-1.0	-0.09	1,000	6,818,712,064
[5923]	26/10/06	1,195	1,195	1,171	1,171	+1.0	+0.09	2,800	6,824,540,160
[5923]	26/10/05	1,171	1,171	1,170	1,170	-1.0	-0.09	2,600	6,818,712,064
[5923]	26/10/02	1,179	1,179	1,171	1,171	0	+0.00	3,800	6,824,540,160
[5923]	26/10/01	1,178	1,178	1,171	1,171	-5.0	-0.43	1,200	6,824,540,160
[5923]	26/09/30	1,187	1,189	1,176	1,176	-6.0	-0.51	201,500	6,853,679,616
[5923]	26/09/29	1,184	1,190	1,181	1,182	-23.0	-1.91	1,300	6,888,647,680
[5923]	26/09/28	1,201	1,205	1,200	1,205	0	+0.00	1,300	7,022,690,816
[5923]	26/09/25	1,208	1,210	1,205	1,205	+7.0	+0.58	4,100	7,022,690,816
[5923]	26/09/24	1,197	1,198	1,190	1,198	+1.0	+0.08	1,500	6,981,894,656
[5923]	26/09/18	1,194	1,197	1,182	1,197	-2.0	-0.17	1,300	6,976,067,072
[5923]	26/09/17	1,198	1,205	1,198	1,199	+4.0	+0.33	4,200	6,987,722,752
[5923]	26/09/16	1,183	1,195	1,183	1,195	+9.0	+0.76	9,300	6,964,410,880
[5923]	26/09/15	1,180	1,186	1,180	1,186	0	+0.00	300	6,911,959,552
[5923]	26/09/14	1,187	1,187	1,176	1,186	-1.0	-0.08	800	6,911,959,552
[5923]	26/09/11	1,171	1,187	1,171	1,187	+12.0	+1.02	1,700	6,917,787,136
[5923]	26/09/10	1,184	1,184	1,169	1,175	-11.0	-0.93	900	6,847,852,032
[5923]	26/09/09	1,167	1,186	1,167	1,186	+14.0	+1.19	1,800	6,911,959,552
[5923]	26/09/08	1,167	1,180	1,167	1,172	-3.0	-0.26	1,700	6,830,367,744
[5923]	26/09/07	1,165	1,175	1,165	1,175	0	+0.00	600	6,847,852,032
[5923]	26/09/04	1,167	1,176	1,167	1,175	+3.0	+0.26	1,900	6,847,852,032
[5923]	26/09/03	1,163	1,172	1,157	1,172	+9.0	+0.77	1,200	6,830,367,744
[5923]	26/09/02	1,173	1,173	1,160	1,163	-7.0	-0.60	4,200	6,777,916,416
[5923]	26/09/01	1,169	1,172	1,169	1,170	+2.0	+0.17	1,700	6,818,712,064
[5923]	26/08/31	1,162	1,169	1,157	1,168	+5.0	+0.43	1,300	6,807,055,872
[5923]	26/08/28	1,164	1,165	1,163	1,163	-6.0	-0.51	600	6,777,916,416
[5923]	26/08/27	1,170	1,170	1,169	1,169	+1.0	+0.09	700	6,812,883,968
[5923]	26/08/26	1,174	1,174	1,168	1,168	-5.0	-0.43	700	6,807,055,872
[5923]	26/08/25	1,177	1,188	1,172	1,173	+2.0	+0.17	3,300	6,836,195,840
[5923]	26/08/24	1,165	1,177	1,165	1,171	+8.0	+0.69	1,700	6,824,540,160
[5923]	26/08/21	1,148	1,163	1,148	1,163	+14.0	+1.22	1,400	6,777,916,416
[5923]	26/08/20	1,150	1,150	1,141	1,149	+5.0	+0.44	900	6,696,325,120
[5923]	26/08/19	1,142	1,144	1,139	1,144	+3.0	+0.26	700	6,667,185,152
[5923]	26/08/18	1,141	1,146	1,141	1,141	-4.0	-0.35	1,300	6,649,701,376
[5923]	26/08/17	1,147	1,147	1,134	1,145	+5.0	+0.44	2,500	6,673,013,248
[5923]	26/08/14	1,138	1,146	1,138	1,140	+2.0	+0.18	1,400	6,643,873,280
[5923]	26/08/13	1,154	1,169	1,134	1,138	-15.0	-1.30	5,500	6,632,217,088
[5923]	26/08/12	1,180	1,220	1,153	1,153	-22.0	-1.87	7,700	6,719,636,480
[5923]	26/08/10	1,160	1,175	1,150	1,175	+14.0	+1.21	2,700	6,847,852,032
[5923]	26/08/07	1,149	1,161	1,149	1,161	-2.0	-0.17	800	6,766,260,224
[5923]	26/08/06	1,135	1,163	1,135	1,163	+4.0	+0.35	2,000	6,777,916,416
[5923]	26/08/05	1,136	1,160	1,135	1,159	+24.0	+2.11	1,800	6,754,604,544
[5923]	26/08/04	1,148	1,148	1,135	1,135	-14.0	-1.22	800	6,614,733,312
[5923]	26/08/03	1,158	1,158	1,142	1,149	-13.0	-1.12	600	6,696,325,120
[5923]	26/07/31	1,160	1,162	1,160	1,162	-18.0	-1.53	1,500	6,772,088,320
[5923]	26/07/30	1,163	1,180	1,162	1,180	+17.0	+1.46	700	6,876,991,488
[5923]	26/07/29	1,164	1,190	1,162	1,163	-6.0	-0.51	2,200	6,777,916,416
[5923]	26/07/28	1,160	1,179	1,160	1,169	-4.0	-0.34	1,500	6,812,883,968
[5923]	26/07/27	1,175	1,175	1,162	1,173	+29.0	+2.53	9,200	6,836,195,840
[5923]	26/07/24	1,140	1,144	1,140	1,144	+4.0	+0.35	1,300	6,667,185,152
[5923]	26/07/23	1,134	1,145	1,134	1,140	+7.0	+0.62	3,100	6,643,873,280
[5923]	26/07/22	1,133	1,133	1,133	1,133	-3.0	-0.26	600	6,603,077,632
[5923]	26/07/21	1,131	1,138	1,131	1,136	+5.0	+0.44	800	6,620,561,408
[5923]	26/07/17	1,121	1,131	1,121	1,131	+6	+0.53	1,600	-
[5923]	26/07/16	1,130	1,130	1,120	1,125	-6	-0.53	400	-
[5923]	26/07/15	1,130	1,132	1,122	1,131	+1	+0.09	900	-
[5923]	26/07/14	1,136	1,136	1,121	1,130	+4	+0.36	800	-
[5923]	26/07/13	1,132	1,134	1,124	1,126	-8	-0.71	1,600	-
[5923]	26/07/10	1,132	1,138	1,131	1,134	+2	+0.18	500	-
[5923]	26/07/09	1,144	1,144	1,132	1,132	-3	-0.26	1,300	-
[5923]	26/07/08	1,133	1,135	1,133	1,135	+2	+0.18	400	-
[5923]	26/07/07	1,131	1,140	1,131	1,133	+5	+0.44	1,000	-
[5923]	26/07/06	1,129	1,130	1,126	1,128	-2	-0.18	1,000	-
[5923]	26/07/03	1,117	1,133	1,117	1,130	+5	+0.44	1,700	-
[5923]	26/07/02	1,147	1,147	1,125	1,125	+4	+0.36	7,000	-
[5923]	26/07/01	1,108	1,121	1,108	1,121	+14	+1.26	2,600	-
[5923]	26/06/30	1,105	1,110	1,102	1,107	-2	-0.18	2,100	-
[5923]	26/06/29	1,106	1,109	1,101	1,109	+7	+0.64	1,200	-
[5923]	26/06/26	1,103	1,103	1,102	1,102	0	0.00	900	-
[5923]	26/06/25	1,145	1,145	1,102	1,102	-20	-1.78	4,600	-
[5923]	26/06/24	1,092	1,129	1,092	1,122	+30	+2.75	3,300	-
[5923]	26/06/23	1,093	1,101	1,092	1,092	+10	+0.92	2,200	-
[5923]	26/06/22	1,074	1,095	1,074	1,082	+4	+0.37	1,600	-
[5923]	26/06/19	1,080	1,081	1,078	1,078	-3	-0.28	9,200	-
[5923]	26/06/18	1,078	1,088	1,078	1,081	-9	-0.83	1,600	-
[5923]	26/06/17	1,071	1,090	1,071	1,090	+19	+1.77	2,600	-
[5923]	26/06/16	1,072	1,089	1,070	1,071	0	0.00	9,800	-
[5923]	26/06/15	1,071	1,071	1,069	1,071	+1	+0.09	1,200	-
[5923]	26/06/12	1,088	1,088	1,070	1,070	+12	+1.13	1,300	-
[5923]	26/06/11	1,071	1,071	1,058	1,058	-20	-1.86	2,700	-
[5923]	26/06/10	1,070	1,087	1,068	1,078	-9	-0.83	1,400	-
[5923]	26/06/09	1,067	1,090	1,067	1,087	+15	+1.40	600	-
[5923]	26/06/08	1,064	1,072	1,063	1,072	+1	+0.09	1,600	-
[5923]	26/06/05	1,070	1,071	1,064	1,071	+1	+0.09	1,700	-
[5923]	26/06/04	1,064	1,082	1,064	1,070	-10	-0.93	1,700	-
[5923]	26/06/03	1,073	1,080	1,073	1,080	+7	+0.65	7,700	-
[5923]	26/06/02	1,070	1,077	1,066	1,073	-1	-0.09	2,700	-
[5923]	26/06/01	1,136	1,136	1,065	1,074	-49	-4.36	5,500	-
[5923]	26/05/29	1,070	1,160	1,070	1,123	+68	+6.45	12,300	-
[5923]	26/05/28	1,069	1,073	1,055	1,055	-14	-1.31	5,000	-
[5923]	26/05/27	1,075	1,088	1,065	1,069	-5	-0.47	5,800	-
[5923]	26/05/26	1,062	1,074	1,061	1,074	-1	-0.09	1,700	-
[5923]	26/05/25	1,072	1,075	1,050	1,075	+7	+0.66	7,600	-
[5923]	26/05/22	1,047	1,068	1,041	1,068	+24.0	+2.30	9,300	-
[5923]	26/05/21	1,021	1,044	1,012	1,044	+16.0	+1.56	10,400	-
[5923]	26/05/20	1,035	1,043	1,022	1,028	+4.0	+0.39	10,300	-
[5923]	26/05/19	1,051	1,055	1,023	1,024	-31.0	-2.94	18,500	-
[5923]	26/05/18	1,060	1,076	1,034	1,055	-5.0	-0.47	10,000	-
[5923]	26/05/15	1,214	1,233	1,008	1,060	-135.0	-11.30	52,900	-
[5923]	26/05/14	1,201	1,201	1,193	1,195	-1.0	-0.08	1,900	-
[5923]	26/05/13	1,194	1,201	1,194	1,196	-3.0	-0.25	3,500	-
[5923]	26/05/12	1,189	1,207	1,187	1,199	+4.0	+0.33	3,300	-
[5923]	26/05/11	1,180	1,205	1,173	1,195	+23.0	+1.96	8,200	-
[5923]	26/05/08	1,176	1,176	1,154	1,172	-4.0	-0.34	4,700	-
[5923]	26/05/07	1,180	1,194	1,172	1,176	-4.0	-0.34	3,800	-
[5923]	26/05/01	1,146	1,180	1,146	1,180	+39.0	+3.42	2,100	-
[5923]	26/04/30	1,165	1,165	1,141	1,141	-31.0	-2.65	2,800	-
[5923]	26/04/28	1,170	1,175	1,170	1,172	+2.0	+0.17	700	-
[5923]	26/04/27	1,206	1,206	1,169	1,170	+8	+0.69	6,100	-
[5923]	26/04/24	1,153	1,162	1,148	1,162	+12	+1.04	2,600	-
[5923]	26/04/23	1,170	1,170	1,150	1,150	-21	-1.79	4,000	-
[5923]	26/04/22	1,185	1,204	1,171	1,171	-11	-0.93	4,700	-
[5923]	26/04/21	1,190	1,190	1,182	1,182	-8	-0.67	1,400	-
[5923]	26/04/20	1,184	1,225	1,175	1,190	+15	+1.28	5,400	-
[5923]	26/04/17	1,170	1,185	1,167	1,175	+25	+2.17	21,500	-
[5923]	26/04/16	1,247	1,247	1,136	1,150	-85	-6.88	334,100	-
[5923]	26/04/15	1,228	1,235	1,181	1,235	+7	+0.57	4,200	-
[5923]	26/04/14	1,240	1,240	1,227	1,228	-12	-0.97	1,900	-
[5923]	26/04/13	1,266	1,266	1,228	1,240	-33	-2.59	2,800	-
[5923]	26/04/10	1,266	1,279	1,262	1,273	+12	+0.95	1,000	-
[5923]	26/04/09	1,265	1,280	1,248	1,261	0	0.00	5,500	-
[5923]	26/04/08	1,266	1,274	1,254	1,261	-1	-0.08	3,400	-
[5923]	26/04/07	1,275	1,282	1,260	1,262	-13	-1.02	5,800	-
[5923]	26/04/06	1,290	1,291	1,272	1,275	-16	-1.24	4,900	-
[5923]	26/04/03	1,310	1,315	1,280	1,291	-19	-1.45	8,100	-
[5923]	26/04/02	1,310	1,323	1,303	1,310	-2	-0.15	2,700	-
[5923]	26/04/01	1,306	1,345	1,300	1,312	+6	+0.46	9,200	-
[5923]	26/03/31	1,302	1,322	1,301	1,306	+1	+0.08	2,800	-
[5923]	26/03/30	1,305	1,315	1,286	1,305	-55	-4.04	7,000	-
[5923]	26/03/27	1,332	1,362	1,315	1,360	-2	-0.15	5,500	-
[5923]	26/03/26	1,337	1,362	1,333	1,362	+24	+1.79	2,000	-
[5923]	26/03/25	1,352	1,362	1,322	1,338	+16	+1.21	5,100	-
[5923]	26/03/24	1,335	1,335	1,315	1,322	-3	-0.23	2,300	-
[5923]	26/03/23	1,320	1,334	1,301	1,325	+3	+0.23	5,200	-
[5923]	26/03/19	1,359	1,359	1,318	1,322	-42	-3.08	2,700	-
[5923]	26/03/18	1,342	1,364	1,342	1,364	+18	+1.34	2,500	-
[5923]	26/03/17	1,349	1,349	1,324	1,346	+10	+0.75	2,000	-
[5923]	26/03/16	1,315	1,348	1,315	1,336	+24	+1.83	3,100	-
[5923]	26/03/13	1,308	1,328	1,307	1,312	+6	+0.46	1,300	-
[5923]	26/03/12	1,312	1,337	1,306	1,306	-20	-1.51	10,000	-
[5923]	26/03/11	1,327	1,333	1,315	1,326	+1	+0.08	1,700	-
[5923]	26/03/10	1,311	1,326	1,311	1,325	-1	-0.08	1,400	-
[5923]	26/03/09	1,320	1,327	1,304	1,326	-2	-0.15	4,400	-
[5923]	26/03/06	1,312	1,335	1,303	1,328	+13	+0.99	3,000	-
[5923]	26/03/05	1,330	1,345	1,314	1,315	+7	+0.54	3,500	-
[5923]	26/03/04	1,303	1,340	1,303	1,308	-7	-0.53	3,900	-
[5923]	26/03/03	1,307	1,320	1,307	1,315	+2	+0.15	3,700	-
[5923]	26/03/02	1,310	1,313	1,304	1,313	+3	+0.23	3,000	-
[5923]	26/02/27	1,329	1,330	1,303	1,310	0	0.00	3,200	-
[5923]	26/02/26	1,310	1,310	1,302	1,310	+4	+0.31	900	-
[5923]	26/02/25	1,325	1,325	1,287	1,306	-4	-0.31	5,700	-
[5923]	26/02/24	1,310	1,316	1,310	1,310	+1	+0.08	2,200	-
[5923]	26/02/20	1,303	1,310	1,273	1,309	-3	-0.23	2,500	-
[5923]	26/02/19	1,315	1,320	1,260	1,312	-2	-0.15	10,200	-
[5923]	26/02/18	1,315	1,331	1,285	1,314	-4	-0.30	7,600	-
[5923]	26/02/17	1,319	1,319	1,311	1,318	+8	+0.61	1,000	-
[5923]	26/02/16	1,300	1,318	1,287	1,310	+3	+0.23	3,300	-
[5923]	26/02/13	1,300	1,320	1,283	1,307	+7	+0.54	8,100	-
[5923]	26/02/12	1,305	1,314	1,283	1,300	-4	-0.31	16,300	-
[5923]	26/02/10	1,300	1,315	1,282	1,304	-9	-0.69	6,400	-
[5923]	26/02/09	1,260	1,338	1,241	1,313	+83	+6.75	22,100	-
[5923]	26/02/06	1,230	1,234	1,229	1,230	+5	+0.41	13,000	-
[5923]	26/02/05	1,224	1,225	1,220	1,225	+4	+0.33	1,800	-
[5923]	26/02/04	1,225	1,227	1,219	1,221	+1	+0.08	2,700	-
[5923]	26/02/03	1,215	1,220	1,215	1,220	+10	+0.83	800	-
[5923]	26/02/02	1,215	1,215	1,207	1,210	+3	+0.25	1,400	-
[5923]	26/01/30	1,203	1,207	1,201	1,207	+4	+0.33	1,400	-
[5923]	26/01/29	1,211	1,211	1,203	1,203	-9	-0.74	1,100	-
[5923]	26/01/28	1,229	1,229	1,212	1,212	-16	-1.30	2,800	-
[5923]	26/01/27	1,230	1,230	1,222	1,228	+3	+0.24	2,300	-
[5923]	26/01/26	1,219	1,225	1,216	1,225	+6	+0.49	5,300	-
[5923]	26/01/23	1,215	1,219	1,205	1,219	+9	+0.74	3,400	-
[5923]	26/01/22	1,209	1,217	1,206	1,210	+2	+0.17	2,100	-
[5923]	26/01/21	1,193	1,210	1,193	1,208	+6	+0.50	4,200	-
[5923]	26/01/20	1,200	1,202	1,196	1,202	+4	+0.33	2,500	-
[5923]	26/01/19	1,189	1,198	1,176	1,198	+6	+0.50	4,400	-
[5923]	26/01/16	1,194	1,198	1,189	1,192	-1	-0.08	2,700	-
[5923]	26/01/15	1,195	1,195	1,183	1,193	-2	-0.17	3,700	-
[5923]	26/01/14	1,194	1,200	1,182	1,195	+2	+0.17	6,000	-
[5923]	26/01/13	1,195	1,196	1,187	1,193	+1	+0.08	2,600	-
[5923]	26/01/09	1,189	1,192	1,189	1,192	+3	+0.25	600	-
[5923]	26/01/08	1,186	1,189	1,181	1,189	+9	+0.76	2,200	-
[5923]	26/01/07	1,178	1,180	1,172	1,180	+2	+0.17	1,900	-
[5923]	26/01/06	1,163	1,178	1,163	1,178	+18	+1.55	1,900	-
[5923]	26/01/05	1,165	1,167	1,160	1,160	-1	-0.09	4,300	-
[5923]	25/12/30	1,155	1,161	1,146	1,161	+9	+0.78	1,900	-
[5923]	25/12/29	1,164	1,165	1,140	1,152	+2	+0.17	3,100	-
[5923]	25/12/26	1,142	1,150	1,140	1,150	+8	+0.70	1,800	-
[5923]	25/12/25	1,188	1,188	1,140	1,142	0	0.00	7,500	-
[5923]	25/12/24	1,143	1,143	1,122	1,142	+1	+0.09	2,700	-
[5923]	25/12/23	1,128	1,141	1,120	1,141	+19	+1.69	3,300	-
[5923]	25/12/22	1,101	1,132	1,095	1,122	+22	+2.00	7,300	-
[5923]	25/12/19	1,110	1,112	1,100	1,100	-9	-0.81	3,900	-
[5923]	25/12/18	1,101	1,116	1,101	1,109	+3	+0.27	1,700	-
[5923]	25/12/17	1,119	1,119	1,106	1,106	+1	+0.09	400	-
[5923]	25/12/16	1,120	1,121	1,105	1,105	-15	-1.34	3,600	-
[5923]	25/12/15	1,115	1,120	1,111	1,120	+5	+0.45	2,600	-
[5923]	25/12/12	1,120	1,120	1,111	1,115	+1	+0.09	2,900	-
[5923]	25/12/11	1,115	1,120	1,111	1,114	-2	-0.18	1,600	-
[5923]	25/12/10	1,116	1,116	1,116	1,116	-8	-0.71	300	-
[5923]	25/12/09	1,113	1,124	1,113	1,124	+11	+0.99	800	-
[5923]	25/12/08	1,138	1,147	1,113	1,113	-37	-3.22	6,800	-
[5923]	25/12/05	1,165	1,170	1,141	1,150	+13	+1.14	9,000	-
[5923]	25/12/04	1,117	1,137	1,117	1,137	+20	+1.79	2,200	-
[5923]	25/12/03	1,125	1,125	1,110	1,117	-3	-0.27	1,500	-
[5923]	25/12/02	1,118	1,124	1,118	1,120	+2	+0.18	1,600	-
[5923]	25/12/01	1,124	1,138	1,118	1,118	+1	+0.09	2,900	-
[5923]	25/11/28	1,099	1,117	1,093	1,117	+18	+1.64	4,700	-
[5923]	25/11/27	1,095	1,099	1,087	1,099	+3	+0.27	2,100	-
[5923]	25/11/26	1,100	1,114	1,096	1,096	+6	+0.55	900	-
[5923]	25/11/25	1,118	1,118	1,090	1,090	-7	-0.64	3,200	-
[5923]	25/11/21	1,079	1,097	1,078	1,097	+17	+1.57	1,600	-
[5923]	25/11/20	1,111	1,111	1,080	1,080	-7	-0.64	2,700	-
[5923]	25/11/19	1,088	1,088	1,070	1,087	+3	+0.28	2,900	-
[5923]	25/11/18	1,098	1,098	1,081	1,084	-2	-0.18	1,400	-
[5923]	25/11/17	1,080	1,090	1,079	1,086	+7	+0.65	4,600	-
[5923]	25/11/14	1,082	1,086	1,079	1,079	-2	-0.19	1,900	-
[5923]	25/11/13	1,080	1,099	1,080	1,081	-8	-0.73	4,800	-
[5923]	25/11/12	1,086	1,089	1,086	1,089	+2	+0.18	1,500	-
[5923]	25/11/11	1,086	1,110	1,086	1,087	+1	+0.09	5,300	-
[5923]	25/11/10	1,108	1,108	1,082	1,086	-22	-1.99	215,600	-
[5923]	25/11/07	1,084	1,119	1,082	1,108	+11	+1.00	143,800	-
[5923]	25/11/06	1,091	1,111	1,091	1,097	+6	+0.55	23,400	-
[5923]	25/11/05	1,114	1,114	1,091	1,091	-11	-1.00	8,000	-
[5923]	25/11/04	1,141	1,142	1,090	1,102	-64	-5.49	15,600	-
[5923]	25/10/31	1,176	1,192	1,166	1,166	-17	-1.44	5,400	-
[5923]	25/10/30	1,180	1,193	1,180	1,183	+3	+0.25	600	-
[5923]	25/10/29	1,176	1,183	1,176	1,180	-1	-0.08	1,200	-
[5923]	25/10/28	1,181	1,192	1,181	1,181	-10	-0.84	3,300	-
[5923]	25/10/27	1,195	1,195	1,180	1,191	+8	+0.68	3,100	-
[5923]	25/10/24	1,178	1,183	1,178	1,183	+8	+0.68	700	-
[5923]	25/10/23	1,167	1,175	1,167	1,175	-2	-0.17	900	-
[5923]	25/10/22	1,174	1,177	1,166	1,177	+4	+0.34	2,400	-
[5923]	25/10/21	1,178	1,180	1,170	1,173	-5	-0.42	1,600	-
[5923]	25/10/20	1,175	1,181	1,175	1,178	+10	+0.86	2,000	-
[5923]	25/10/17	1,157	1,168	1,157	1,168	-2	-0.17	1,400	-
[5923]	25/10/16	1,183	1,183	1,153	1,170	+10	+0.86	1,400	-
[5923]	25/10/15	1,150	1,168	1,150	1,160	+16	+1.40	1,400	-
[5923]	25/10/14	1,160	1,160	1,140	1,144	-16	-1.38	4,200	-
[5923]	25/10/10	1,164	1,164	1,160	1,160	-10	-0.85	1,600	-
[5923]	25/10/09	1,166	1,172	1,161	1,170	+4	+0.34	1,200	-
[5923]	25/10/08	1,168	1,171	1,166	1,166	+2	+0.17	1,400	-
[5923]	25/10/07	1,164	1,165	1,155	1,164	-3	-0.26	1,500	-
[5923]	25/10/06	1,160	1,170	1,150	1,167	+2	+0.17	24,100	-
[5923]	25/10/03	1,140	1,170	1,140	1,165	+16	+1.39	1,700	-
[5923]	25/10/02	1,140	1,151	1,140	1,149	+9	+0.79	1,900	-
[5923]	25/10/01	1,157	1,157	1,135	1,140	-17	-1.47	5,200	-
[5923]	25/09/30	1,158	1,158	1,157	1,157	+6	+0.52	900	-
[5923]	25/09/29	1,171	1,175	1,151	1,151	-27	-2.29	3,100	-
[5923]	25/09/26	1,191	1,192	1,178	1,178	-14	-1.17	1,300	-
[5923]	25/09/25	1,205	1,208	1,192	1,192	-7	-0.58	4,100	-
[5923]	25/09/24	1,194	1,209	1,174	1,199	+24	+2.04	10,000	-
[5923]	25/09/22	1,169	1,190	1,169	1,175	+10	+0.86	6,100	-
[5923]	25/09/19	1,174	1,184	1,163	1,165	+1	+0.09	9,700	-
[5923]	25/09/18	1,177	1,177	1,163	1,164	-13	-1.10	1,300	-
[5923]	25/09/17	1,172	1,180	1,163	1,177	+4	+0.34	2,800	-
[5923]	25/09/16	1,160	1,179	1,160	1,173	+7	+0.60	9,100	-
[5923]	25/09/12	1,173	1,173	1,140	1,166	-7	-0.60	70,600	-
[5923]	25/09/11	1,162	1,173	1,162	1,173	+11	+0.95	2,200	-
[5923]	25/09/10	1,167	1,167	1,153	1,162	-5	-0.43	900	-
[5923]	25/09/09	1,164	1,167	1,153	1,167	+2	+0.17	3,300	-
[5923]	25/09/08	1,143	1,165	1,139	1,165	+20	+1.75	4,400	-
[5923]	25/09/05	1,138	1,145	1,130	1,145	+6	+0.53	3,100	-