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
[5930]	26/10/29	1,860	1,860	1,830	1,854	0	+0.00	224,900	130,407,809,024
[5930]	26/10/28	1,907	1,907	1,850	1,854	-44.0	-2.32	130,100	130,407,809,024
[5930]	26/10/27	1,922	1,930	1,891	1,898	-9.0	-0.47	126,100	133,502,705,664
[5930]	26/10/26	1,896	1,923	1,887	1,907	+2.0	+0.10	79,100	134,135,758,848
[5930]	26/10/23	1,929	1,951	1,896	1,905	-16.0	-0.83	100,200	133,995,077,632
[5930]	26/10/22	1,903	1,927	1,902	1,921	+18.0	+0.95	92,300	135,120,494,592
[5930]	26/10/21	1,907	1,907	1,892	1,903	+11.0	+0.58	88,600	133,854,404,608
[5930]	26/10/20	1,901	1,908	1,889	1,892	-19.0	-0.99	84,600	133,080,678,400
[5930]	26/10/19	1,910	1,912	1,900	1,911	+9.0	+0.47	95,000	134,417,113,088
[5930]	26/10/16	1,888	1,905	1,887	1,902	+32.0	+1.71	121,900	133,784,059,904
[5930]	26/10/15	1,873	1,883	1,860	1,870	0	+0.00	111,200	131,533,225,984
[5930]	26/10/14	1,858	1,881	1,857	1,870	+2.0	+0.11	100,800	131,533,225,984
[5930]	26/10/13	1,852	1,870	1,844	1,868	+28.0	+1.52	80,000	131,392,552,960
[5930]	26/10/09	1,837	1,852	1,835	1,840	+15.0	+0.82	124,800	129,423,065,088
[5930]	26/10/08	1,808	1,832	1,791	1,825	+17.0	+0.94	139,200	128,367,992,832
[5930]	26/10/07	1,805	1,826	1,805	1,808	-5.0	-0.28	87,500	127,172,231,168
[5930]	26/10/06	1,807	1,819	1,799	1,813	+22.0	+1.23	116,000	127,523,921,920
[5930]	26/10/05	1,807	1,811	1,791	1,791	-17.0	-0.94	93,800	125,976,477,696
[5930]	26/10/02	1,823	1,823	1,798	1,808	-28.0	-1.53	115,200	127,172,231,168
[5930]	26/10/01	1,856	1,856	1,826	1,836	-22.0	-1.18	126,900	129,141,710,848
[5930]	26/09/30	1,859	1,872	1,849	1,858	+10.0	+0.54	147,400	130,689,163,264
[5930]	26/09/29	1,880	1,880	1,841	1,848	-72.0	-3.75	134,600	129,985,773,568
[5930]	26/09/28	1,941	1,941	1,915	1,920	-8.0	-0.41	121,300	135,050,158,080
[5930]	26/09/25	1,919	1,932	1,902	1,928	+20.0	+1.05	102,800	135,612,866,560
[5930]	26/09/24	1,923	1,923	1,902	1,908	-9.0	-0.47	116,000	134,206,095,360
[5930]	26/09/18	1,907	1,926	1,899	1,917	-5.0	-0.26	180,800	134,839,140,352
[5930]	26/09/17	1,900	1,922	1,891	1,922	+35.0	+1.85	75,100	135,190,839,296
[5930]	26/09/16	1,895	1,904	1,887	1,887	+3.0	+0.16	56,900	132,728,979,456
[5930]	26/09/15	1,899	1,903	1,883	1,884	-9.0	-0.48	77,200	132,517,969,920
[5930]	26/09/14	1,895	1,903	1,880	1,893	+25.0	+1.34	69,000	133,151,014,912
[5930]	26/09/11	1,843	1,877	1,835	1,868	+6.0	+0.32	128,800	131,392,552,960
[5930]	26/09/10	1,875	1,875	1,854	1,862	-25.0	-1.32	87,500	130,970,517,504
[5930]	26/09/09	1,896	1,904	1,882	1,887	-7.0	-0.37	79,100	132,728,979,456
[5930]	26/09/08	1,913	1,924	1,894	1,894	-19.0	-0.99	89,000	133,221,351,424
[5930]	26/09/07	1,910	1,918	1,902	1,913	+6.0	+0.31	63,800	134,557,786,112
[5930]	26/09/04	1,910	1,915	1,901	1,907	-6.0	-0.31	91,300	134,135,758,848
[5930]	26/09/03	1,900	1,920	1,897	1,913	+8.0	+0.42	100,400	134,557,786,112
[5930]	26/09/02	1,902	1,913	1,890	1,905	-19.0	-0.99	103,700	133,995,077,632
[5930]	26/09/01	1,890	1,928	1,885	1,924	+18.0	+0.94	126,500	135,331,512,320
[5930]	26/08/31	1,888	1,906	1,884	1,906	+18.0	+0.95	134,800	134,065,414,144
[5930]	26/08/28	1,882	1,899	1,874	1,888	-5.0	-0.26	89,300	132,799,324,160
[5930]	26/08/27	1,893	1,907	1,887	1,893	-2.0	-0.11	73,200	133,151,014,912
[5930]	26/08/26	1,895	1,903	1,888	1,895	-2.0	-0.11	96,900	133,291,696,128
[5930]	26/08/25	1,882	1,899	1,882	1,897	+15.0	+0.80	109,700	133,432,369,152
[5930]	26/08/24	1,875	1,892	1,870	1,882	+10.0	+0.53	106,100	132,377,288,704
[5930]	26/08/21	1,850	1,872	1,850	1,872	+17.0	+0.92	113,400	131,673,907,200
[5930]	26/08/20	1,835	1,855	1,835	1,855	+28.0	+1.53	129,900	130,478,145,536
[5930]	26/08/19	1,829	1,845	1,818	1,827	+11.0	+0.61	258,800	128,508,665,856
[5930]	26/08/18	1,820	1,836	1,814	1,816	-9.0	-0.49	220,800	127,734,939,648
[5930]	26/08/17	1,847	1,855	1,817	1,825	-22.0	-1.19	191,100	128,367,992,832
[5930]	26/08/14	1,825	1,850	1,823	1,847	+12.0	+0.65	227,000	129,915,437,056
[5930]	26/08/13	1,833	1,838	1,817	1,835	+5.0	+0.27	170,000	129,071,374,336
[5930]	26/08/12	1,814	1,835	1,814	1,830	+20.0	+1.10	157,400	128,719,683,584
[5930]	26/08/10	1,835	1,835	1,808	1,810	-10.0	-0.55	137,400	127,312,912,384
[5930]	26/08/07	1,817	1,829	1,807	1,820	+5.0	+0.28	178,400	128,016,293,888
[5930]	26/08/06	1,791	1,818	1,790	1,815	+26.0	+1.45	255,500	127,664,603,136
[5930]	26/08/05	1,821	1,821	1,768	1,789	-93.0	-4.94	282,800	125,835,796,480
[5930]	26/08/04	1,864	1,925	1,840	1,882	+13.0	+0.70	234,500	132,377,288,704
[5930]	26/08/03	1,944	1,944	1,850	1,869	-35.0	-1.84	168,700	131,462,889,472
[5930]	26/07/31	1,936	1,939	1,900	1,904	-59.0	-3.01	128,600	133,924,741,120
[5930]	26/07/30	1,951	1,963	1,930	1,963	-9.0	-0.46	128,200	138,074,718,208
[5930]	26/07/29	1,969	1,989	1,951	1,972	+13.0	+0.66	141,400	138,707,763,200
[5930]	26/07/28	1,964	1,976	1,949	1,959	-5.0	-0.25	107,300	137,793,372,160
[5930]	26/07/27	1,930	1,966	1,927	1,964	+34.0	+1.76	108,300	138,145,054,720
[5930]	26/07/24	1,906	1,933	1,902	1,930	+16.0	+0.84	52,000	135,753,547,776
[5930]	26/07/23	1,919	1,930	1,912	1,914	-18.0	-0.93	46,100	134,628,122,624
[5930]	26/07/22	1,931	1,944	1,922	1,932	-9.0	-0.46	61,300	135,894,220,800
[5930]	26/07/21	1,943	1,952	1,924	1,941	+28.0	+1.46	78,500	136,527,265,792
[5930]	26/07/17	1,938	1,944	1,909	1,913	-7	-0.36	95,200	-
[5930]	26/07/16	1,931	1,941	1,919	1,920	-9	-0.47	61,200	-
[5930]	26/07/15	1,930	1,940	1,914	1,929	+11	+0.57	58,500	-
[5930]	26/07/14	1,918	1,940	1,906	1,918	+17	+0.89	50,400	-
[5930]	26/07/13	1,920	1,925	1,895	1,901	-15	-0.78	74,500	-
[5930]	26/07/10	2,001	2,001	1,913	1,916	-45	-2.29	202,000	-
[5930]	26/07/09	1,927	1,969	1,920	1,961	+34	+1.76	96,200	-
[5930]	26/07/08	1,950	1,952	1,927	1,927	-9	-0.46	78,500	-
[5930]	26/07/07	1,928	1,952	1,927	1,936	+10	+0.52	60,000	-
[5930]	26/07/06	1,922	1,934	1,914	1,926	+12	+0.63	49,500	-
[5930]	26/07/03	1,935	1,941	1,910	1,914	-3	-0.16	53,100	-
[5930]	26/07/02	1,920	1,931	1,905	1,917	+26	+1.37	65,200	-
[5930]	26/07/01	1,920	1,920	1,885	1,891	-27	-1.41	63,800	-
[5930]	26/06/30	1,930	1,933	1,911	1,918	-10	-0.52	105,100	-
[5930]	26/06/29	1,916	1,930	1,910	1,928	+17	+0.89	79,300	-
[5930]	26/06/26	1,891	1,915	1,881	1,911	+26	+1.38	82,100	-
[5930]	26/06/25	1,877	1,892	1,866	1,885	+17	+0.91	86,700	-
[5930]	26/06/24	1,852	1,878	1,852	1,868	+6	+0.32	76,100	-
[5930]	26/06/23	1,890	1,891	1,852	1,862	-22	-1.17	100,800	-
[5930]	26/06/22	1,899	1,899	1,876	1,884	-20	-1.05	88,200	-
[5930]	26/06/19	1,892	1,904	1,873	1,904	+40	+2.15	194,300	-
[5930]	26/06/18	1,856	1,882	1,856	1,864	+6	+0.32	116,300	-
[5930]	26/06/17	1,864	1,870	1,851	1,858	+7	+0.38	65,600	-
[5930]	26/06/16	1,856	1,860	1,834	1,851	-9	-0.48	72,700	-
[5930]	26/06/15	1,884	1,885	1,855	1,860	-13	-0.69	74,300	-
[5930]	26/06/12	1,873	1,884	1,851	1,873	+1	+0.05	132,300	-
[5930]	26/06/11	1,874	1,874	1,849	1,872	-2	-0.11	93,300	-
[5930]	26/06/10	1,870	1,905	1,849	1,874	+13	+0.70	86,200	-
[5930]	26/06/09	1,856	1,879	1,854	1,861	+11	+0.59	76,700	-
[5930]	26/06/08	1,862	1,876	1,832	1,850	-13	-0.70	110,600	-
[5930]	26/06/05	1,838	1,875	1,838	1,863	+29	+1.58	53,400	-
[5930]	26/06/04	1,830	1,858	1,826	1,834	-4	-0.22	67,200	-
[5930]	26/06/03	1,815	1,841	1,800	1,838	+23	+1.27	76,800	-
[5930]	26/06/02	1,810	1,834	1,791	1,815	-23	-1.25	104,100	-
[5930]	26/06/01	1,859	1,859	1,820	1,838	-38	-2.03	128,300	-
[5930]	26/05/29	1,871	1,901	1,861	1,876	+10	+0.54	210,500	-
[5930]	26/05/28	1,863	1,886	1,853	1,866	+18	+0.97	125,900	-
[5930]	26/05/27	1,848	1,860	1,838	1,848	0	0.00	63,700	-
[5930]	26/05/26	1,828	1,859	1,819	1,848	+24	+1.32	117,500	-
[5930]	26/05/25	1,838	1,850	1,802	1,824	-24	-1.30	109,200	-
[5930]	26/05/22	1,832	1,854	1,814	1,848	+15.0	+0.82	108,000	-
[5930]	26/05/21	1,857	1,862	1,833	1,833	-6.0	-0.33	113,900	-
[5930]	26/05/20	1,804	1,842	1,792	1,839	+36.0	+2.00	197,000	-
[5930]	26/05/19	1,799	1,815	1,791	1,803	+33.0	+1.86	162,600	-
[5930]	26/05/18	1,802	1,826	1,769	1,770	-50.0	-2.75	158,200	-
[5930]	26/05/15	1,806	1,832	1,794	1,820	+37.0	+2.08	112,200	-
[5930]	26/05/14	1,837	1,892	1,782	1,783	-62.0	-3.36	145,400	-
[5930]	26/05/13	1,860	1,868	1,845	1,845	-7.0	-0.38	90,500	-
[5930]	26/05/12	1,864	1,885	1,851	1,852	-5.0	-0.27	95,500	-
[5930]	26/05/11	1,843	1,870	1,843	1,857	+2.0	+0.11	105,400	-
[5930]	26/05/08	1,864	1,867	1,832	1,855	-13.0	-0.70	130,800	-
[5930]	26/05/07	1,865	1,883	1,860	1,868	+15.0	+0.81	98,400	-
[5930]	26/05/01	1,843	1,862	1,822	1,853	+3.0	+0.16	87,200	-
[5930]	26/04/30	1,845	1,859	1,833	1,850	-16.0	-0.86	124,900	-
[5930]	26/04/28	1,830	1,866	1,830	1,866	+35.0	+1.91	140,200	-
[5930]	26/04/27	1,820	1,845	1,818	1,831	+2	+0.11	69,400	-
[5930]	26/04/24	1,830	1,840	1,820	1,829	-9	-0.49	53,600	-
[5930]	26/04/23	1,849	1,849	1,826	1,838	-12	-0.65	102,100	-
[5930]	26/04/22	1,870	1,873	1,850	1,850	-21	-1.12	65,300	-
[5930]	26/04/21	1,862	1,873	1,855	1,871	+3	+0.16	79,400	-
[5930]	26/04/20	1,883	1,883	1,858	1,868	+8	+0.43	66,900	-
[5930]	26/04/17	1,880	1,892	1,860	1,860	-30	-1.59	82,300	-
[5930]	26/04/16	1,898	1,911	1,890	1,890	-6	-0.32	76,900	-
[5930]	26/04/15	1,909	1,926	1,895	1,896	-2	-0.11	73,900	-
[5930]	26/04/14	1,900	1,916	1,883	1,898	-5	-0.26	101,400	-
[5930]	26/04/13	1,925	1,942	1,892	1,903	-26	-1.35	70,700	-
[5930]	26/04/10	1,946	1,956	1,929	1,929	-1	-0.05	71,400	-
[5930]	26/04/09	1,959	1,968	1,930	1,930	-17	-0.87	64,900	-
[5930]	26/04/08	1,969	1,969	1,947	1,947	+28	+1.46	74,200	-
[5930]	26/04/07	1,926	1,933	1,905	1,919	+9	+0.47	71,100	-
[5930]	26/04/06	1,913	1,926	1,908	1,910	-6	-0.31	56,000	-
[5930]	26/04/03	1,917	1,935	1,907	1,916	+3	+0.16	66,500	-
[5930]	26/04/02	1,950	1,974	1,911	1,913	-37	-1.90	88,300	-
[5930]	26/04/01	1,947	1,951	1,930	1,950	+50	+2.63	70,200	-
[5930]	26/03/31	1,894	1,920	1,891	1,900	+15	+0.80	110,000	-
[5930]	26/03/30	1,853	1,898	1,849	1,885	-74	-3.78	131,700	-
[5930]	26/03/27	1,956	1,973	1,953	1,959	-9	-0.46	236,800	-
[5930]	26/03/26	1,961	1,968	1,945	1,968	+11	+0.56	96,000	-
[5930]	26/03/25	1,961	1,969	1,949	1,957	+32	+1.66	96,400	-
[5930]	26/03/24	1,925	1,927	1,910	1,925	+46	+2.45	69,800	-
[5930]	26/03/23	1,880	1,892	1,867	1,879	-43	-2.24	151,600	-
[5930]	26/03/19	1,958	1,965	1,922	1,922	-62	-3.13	119,400	-
[5930]	26/03/18	1,959	1,984	1,958	1,984	+37	+1.90	90,200	-
[5930]	26/03/17	1,942	1,964	1,942	1,947	+15	+0.78	45,400	-
[5930]	26/03/16	1,943	1,963	1,932	1,932	-20	-1.02	72,400	-
[5930]	26/03/13	1,937	1,965	1,937	1,952	-5	-0.26	99,300	-
[5930]	26/03/12	1,971	1,974	1,946	1,957	-31	-1.56	103,400	-
[5930]	26/03/11	1,994	2,010	1,988	1,988	+11	+0.56	76,000	-
[5930]	26/03/10	1,987	1,995	1,962	1,977	+26	+1.33	92,900	-
[5930]	26/03/09	1,914	1,959	1,898	1,951	-47	-2.35	144,700	-
[5930]	26/03/06	1,990	2,000	1,973	1,998	-17	-0.84	92,100	-
[5930]	26/03/05	2,040	2,042	2,005	2,015	+33	+1.66	119,500	-
[5930]	26/03/04	2,007	2,016	1,950	1,982	-65	-3.18	172,400	-
[5930]	26/03/03	2,087	2,095	2,046	2,047	-53	-2.52	137,500	-
[5930]	26/03/02	2,110	2,137	2,087	2,100	-54	-2.51	100,400	-
[5930]	26/02/27	2,102	2,154	2,099	2,154	+63	+3.01	182,100	-
[5930]	26/02/26	2,083	2,110	2,079	2,091	+1	+0.05	73,400	-
[5930]	26/02/25	2,089	2,098	2,069	2,090	+1	+0.05	99,300	-
[5930]	26/02/24	2,071	2,099	2,066	2,089	+33	+1.61	95,300	-
[5930]	26/02/20	2,062	2,073	2,049	2,056	-27	-1.30	70,000	-
[5930]	26/02/19	2,070	2,083	2,057	2,083	+10	+0.48	81,700	-
[5930]	26/02/18	2,084	2,084	2,060	2,073	+13	+0.63	58,400	-
[5930]	26/02/17	2,041	2,070	2,031	2,060	+19	+0.93	83,400	-
[5930]	26/02/16	2,075	2,080	2,033	2,041	-34	-1.64	101,400	-
[5930]	26/02/13	2,125	2,125	2,063	2,075	-36	-1.71	79,300	-
[5930]	26/02/12	2,113	2,134	2,099	2,111	+15	+0.72	113,600	-
[5930]	26/02/10	2,075	2,105	2,055	2,096	+21	+1.01	122,700	-
[5930]	26/02/09	2,060	2,077	2,021	2,075	+50	+2.47	171,300	-
[5930]	26/02/06	2,062	2,069	2,000	2,025	-37	-1.79	169,500	-
[5930]	26/02/05	2,080	2,088	2,059	2,062	+15	+0.73	107,400	-
[5930]	26/02/04	2,022	2,066	2,022	2,047	+9	+0.44	97,900	-
[5930]	26/02/03	2,017	2,044	2,010	2,038	+21	+1.04	96,300	-
[5930]	26/02/02	2,044	2,050	2,013	2,017	-4	-0.20	100,200	-
[5930]	26/01/30	2,016	2,027	2,002	2,021	+22	+1.10	91,200	-
[5930]	26/01/29	1,999	2,006	1,969	1,999	-6	-0.30	113,300	-
[5930]	26/01/28	2,015	2,031	2,000	2,005	-27	-1.33	65,400	-
[5930]	26/01/27	2,026	2,034	2,013	2,032	-12	-0.59	78,700	-
[5930]	26/01/26	2,054	2,085	2,043	2,044	-42	-2.01	76,600	-
[5930]	26/01/23	2,083	2,096	2,075	2,086	+3	+0.14	54,600	-
[5930]	26/01/22	2,078	2,094	2,062	2,083	+26	+1.26	75,600	-
[5930]	26/01/21	2,054	2,064	2,046	2,057	-27	-1.30	88,800	-
[5930]	26/01/20	2,095	2,099	2,075	2,084	-19	-0.90	88,900	-
[5930]	26/01/19	2,126	2,127	2,088	2,103	-23	-1.08	68,800	-
[5930]	26/01/16	2,115	2,128	2,111	2,126	+2	+0.09	74,700	-
[5930]	26/01/15	2,117	2,130	2,116	2,124	-5	-0.23	76,600	-
[5930]	26/01/14	2,104	2,129	2,104	2,129	+25	+1.19	84,000	-
[5930]	26/01/13	2,119	2,120	2,088	2,104	+10	+0.48	115,700	-
[5930]	26/01/09	2,112	2,117	2,087	2,094	+18	+0.87	220,300	-
[5930]	26/01/08	2,070	2,083	2,069	2,076	+7	+0.34	111,100	-
[5930]	26/01/07	2,071	2,086	2,062	2,069	-21	-1.00	123,500	-
[5930]	26/01/06	2,063	2,090	2,058	2,090	+40	+1.95	116,300	-
[5930]	26/01/05	2,061	2,067	2,048	2,050	+3	+0.15	86,700	-
[5930]	25/12/30	2,055	2,076	2,047	2,047	-1	-0.05	121,800	-
[5930]	25/12/29	2,046	2,055	2,032	2,048	+5	+0.24	81,800	-
[5930]	25/12/26	2,045	2,053	2,039	2,043	+5	+0.25	68,100	-
[5930]	25/12/25	2,025	2,046	2,021	2,038	+16	+0.79	43,300	-
[5930]	25/12/24	2,028	2,037	2,022	2,022	-7	-0.34	55,700	-
[5930]	25/12/23	2,023	2,037	2,020	2,029	+6	+0.30	73,200	-
[5930]	25/12/22	2,019	2,036	2,006	2,023	+4	+0.20	100,700	-
[5930]	25/12/19	1,993	2,030	1,993	2,019	+16	+0.80	172,300	-
[5930]	25/12/18	1,981	2,006	1,967	2,003	+33	+1.68	89,000	-
[5930]	25/12/17	1,999	1,999	1,965	1,970	-18	-0.91	84,400	-
[5930]	25/12/16	1,994	1,998	1,967	1,988	-17	-0.85	189,500	-
[5930]	25/12/15	1,990	2,010	1,990	2,005	+5	+0.25	106,800	-
[5930]	25/12/12	1,996	2,010	1,990	2,000	+33	+1.68	113,200	-
[5930]	25/12/11	2,010	2,011	1,965	1,967	-32	-1.60	98,000	-
[5930]	25/12/10	2,014	2,019	1,997	1,999	-6	-0.30	136,300	-
[5930]	25/12/09	2,000	2,024	1,990	2,005	-14	-0.69	129,500	-
[5930]	25/12/08	2,001	2,019	1,993	2,019	+28	+1.41	123,800	-
[5930]	25/12/05	2,015	2,015	1,987	1,991	-33	-1.63	133,300	-
[5930]	25/12/04	2,022	2,033	2,015	2,024	-4	-0.20	109,400	-
[5930]	25/12/03	2,040	2,048	2,019	2,028	-25	-1.22	119,600	-
[5930]	25/12/02	2,095	2,095	2,046	2,053	-45	-2.14	79,400	-
[5930]	25/12/01	2,124	2,130	2,089	2,098	-26	-1.22	104,000	-
[5930]	25/11/28	2,127	2,142	2,117	2,124	+14	+0.66	142,300	-
[5930]	25/11/27	2,114	2,120	2,102	2,110	+3	+0.14	108,100	-
[5930]	25/11/26	2,123	2,134	2,094	2,107	+6	+0.29	126,200	-
[5930]	25/11/25	2,094	2,119	2,027	2,101	+7	+0.33	164,100	-
[5930]	25/11/21	2,045	2,094	2,045	2,094	+62	+3.05	140,300	-
[5930]	25/11/20	2,057	2,057	2,026	2,032	-9	-0.44	102,200	-
[5930]	25/11/19	2,070	2,070	2,037	2,041	-11	-0.54	110,800	-
[5930]	25/11/18	2,059	2,067	2,038	2,052	-22	-1.06	107,700	-
[5930]	25/11/17	2,081	2,088	2,066	2,074	-15	-0.72	87,900	-
[5930]	25/11/14	2,101	2,109	2,080	2,089	-19	-0.90	127,800	-
[5930]	25/11/13	2,119	2,141	2,096	2,108	-2	-0.09	72,200	-
[5930]	25/11/12	2,124	2,140	2,103	2,110	+10	+0.48	105,800	-
[5930]	25/11/11	2,107	2,125	2,077	2,100	-7	-0.33	97,800	-
[5930]	25/11/10	2,100	2,120	2,093	2,107	+22	+1.06	123,900	-
[5930]	25/11/07	2,060	2,087	2,050	2,085	+37	+1.81	126,200	-
[5930]	25/11/06	2,098	2,119	2,048	2,048	-45	-2.15	192,100	-
[5930]	25/11/05	1,995	2,149	1,987	2,093	+88	+4.39	304,000	-
[5930]	25/11/04	2,012	2,036	2,001	2,005	-30	-1.47	138,500	-
[5930]	25/10/31	2,056	2,057	2,013	2,035	-6	-0.29	171,600	-
[5930]	25/10/30	2,030	2,063	2,028	2,041	+8	+0.39	1,050,700	-
[5930]	25/10/29	2,099	2,099	2,033	2,033	-54	-2.59	186,500	-
[5930]	25/10/28	2,141	2,141	2,082	2,087	-57	-2.66	137,300	-
[5930]	25/10/27	2,119	2,156	2,119	2,144	+45	+2.14	141,900	-
[5930]	25/10/24	2,140	2,156	2,097	2,099	-40	-1.87	97,300	-
[5930]	25/10/23	2,106	2,151	2,101	2,139	+23	+1.09	123,800	-
[5930]	25/10/22	2,115	2,130	2,112	2,116	+14	+0.67	154,100	-
[5930]	25/10/21	2,120	2,129	2,102	2,102	-18	-0.85	103,600	-
[5930]	25/10/20	2,138	2,138	2,112	2,120	+8	+0.38	92,100	-
[5930]	25/10/17	2,120	2,123	2,108	2,112	-8	-0.38	92,300	-
[5930]	25/10/16	2,130	2,159	2,110	2,120	-40	-1.85	174,800	-
[5930]	25/10/15	2,155	2,182	2,149	2,160	+25	+1.17	114,500	-
[5930]	25/10/14	2,109	2,146	2,109	2,135	-24	-1.11	182,800	-
[5930]	25/10/10	2,184	2,187	2,150	2,159	-57	-2.57	166,800	-
[5930]	25/10/09	2,200	2,217	2,185	2,216	+10	+0.45	127,000	-
[5930]	25/10/08	2,237	2,259	2,205	2,206	-30	-1.34	113,900	-
[5930]	25/10/07	2,235	2,251	2,219	2,236	-15	-0.67	117,100	-
[5930]	25/10/06	2,261	2,262	2,220	2,251	+58	+2.64	134,800	-
[5930]	25/10/03	2,199	2,219	2,191	2,193	-1	-0.05	101,700	-
[5930]	25/10/02	2,223	2,248	2,184	2,194	-54	-2.40	176,600	-
[5930]	25/10/01	2,270	2,272	2,229	2,248	-34	-1.49	155,400	-
[5930]	25/09/30	2,282	2,298	2,269	2,282	-7	-0.31	145,700	-
[5930]	25/09/29	2,330	2,330	2,271	2,289	-66	-2.80	107,100	-
[5930]	25/09/26	2,331	2,371	2,325	2,355	+17	+0.73	144,800	-
[5930]	25/09/25	2,339	2,354	2,320	2,338	-12	-0.51	106,400	-
[5930]	25/09/24	2,353	2,366	2,334	2,350	-21	-0.89	138,600	-
[5930]	25/09/22	2,397	2,404	2,371	2,371	-26	-1.08	67,400	-
[5930]	25/09/19	2,388	2,415	2,377	2,397	+35	+1.48	143,500	-
[5930]	25/09/18	2,330	2,372	2,316	2,362	+29	+1.24	124,200	-
[5930]	25/09/17	2,377	2,381	2,325	2,333	-75	-3.11	133,700	-
[5930]	25/09/16	2,415	2,423	2,397	2,408	+1	+0.04	71,300	-
[5930]	25/09/12	2,426	2,430	2,397	2,407	-28	-1.15	123,700	-
[5930]	25/09/11	2,465	2,465	2,412	2,435	-19	-0.77	79,200	-
[5930]	25/09/10	2,405	2,479	2,405	2,454	+23	+0.95	112,500	-
[5930]	25/09/09	2,421	2,436	2,401	2,431	+28	+1.17	95,500	-
[5930]	25/09/08	2,385	2,410	2,370	2,403	+26	+1.09	81,300	-
[5930]	25/09/05	2,371	2,387	2,331	2,377	+13	+0.55	171,300	-