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
[5933]	26/10/29	1,008	1,020	1,007	1,020	+11.0	+1.09	180,800	19,818,489,856
[5933]	26/10/28	1,021	1,028	1,009	1,009	-10.0	-0.98	65,300	19,604,760,576
[5933]	26/10/27	1,023	1,025	1,018	1,019	-4.0	-0.39	41,200	19,799,060,480
[5933]	26/10/26	1,020	1,028	1,017	1,023	0	+0.00	71,400	19,876,780,032
[5933]	26/10/23	1,021	1,023	1,012	1,023	+6.0	+0.59	78,800	19,876,780,032
[5933]	26/10/22	1,038	1,043	1,017	1,017	-19.0	-1.83	79,300	19,760,199,680
[5933]	26/10/21	1,022	1,042	1,018	1,036	-25.0	-2.36	159,400	20,129,368,064
[5933]	26/10/20	1,075	1,077	1,059	1,061	-15.0	-1.39	154,500	20,615,114,752
[5933]	26/10/19	1,080	1,083	1,073	1,076	-2.0	-0.19	57,200	20,906,563,584
[5933]	26/10/16	1,066	1,078	1,066	1,078	+14.0	+1.32	36,200	20,945,424,384
[5933]	26/10/15	1,075	1,081	1,062	1,064	-11.0	-1.02	35,600	20,673,404,928
[5933]	26/10/14	1,073	1,080	1,071	1,075	+2.0	+0.19	22,300	20,887,134,208
[5933]	26/10/13	1,073	1,077	1,068	1,073	+6.0	+0.56	27,400	20,848,273,408
[5933]	26/10/09	1,053	1,075	1,053	1,067	+8.0	+0.76	36,400	20,731,695,104
[5933]	26/10/08	1,062	1,065	1,056	1,059	-15.0	-1.40	37,900	20,576,256,000
[5933]	26/10/07	1,076	1,081	1,074	1,074	-7.0	-0.65	23,700	20,947,609,600
[5933]	26/10/06	1,070	1,087	1,070	1,081	+11.0	+1.03	23,500	21,084,139,520
[5933]	26/10/05	1,072	1,073	1,067	1,070	-5.0	-0.47	25,100	20,869,593,088
[5933]	26/10/02	1,093	1,093	1,075	1,075	-18.0	-1.65	38,500	20,967,114,752
[5933]	26/10/01	1,102	1,103	1,084	1,093	-3.0	-0.27	43,800	21,318,191,104
[5933]	26/09/30	1,088	1,103	1,085	1,096	+9.0	+0.83	39,000	21,376,704,512
[5933]	26/09/29	1,106	1,106	1,086	1,087	-25.0	-2.25	51,200	21,201,166,336
[5933]	26/09/28	1,116	1,116	1,105	1,112	-4.0	-0.36	47,700	21,688,772,608
[5933]	26/09/25	1,121	1,122	1,113	1,116	+1.0	+0.09	34,900	21,766,789,120
[5933]	26/09/24	1,102	1,118	1,101	1,115	+13.0	+1.18	44,200	21,747,286,016
[5933]	26/09/18	1,110	1,110	1,100	1,102	-8.0	-0.72	32,200	21,493,729,280
[5933]	26/09/17	1,095	1,114	1,086	1,110	-13.0	-1.16	89,700	21,649,764,352
[5933]	26/09/16	1,127	1,130	1,121	1,123	+6.0	+0.54	59,000	21,903,319,040
[5933]	26/09/15	1,106	1,119	1,106	1,117	+11.0	+0.99	22,300	21,786,294,272
[5933]	26/09/14	1,099	1,110	1,099	1,106	+4.0	+0.36	15,800	21,571,747,840
[5933]	26/09/11	1,100	1,107	1,095	1,102	-8.0	-0.72	37,200	21,493,729,280
[5933]	26/09/10	1,110	1,113	1,105	1,110	-3.0	-0.27	20,400	21,649,764,352
[5933]	26/09/09	1,114	1,120	1,112	1,113	-3.0	-0.27	30,500	21,708,277,760
[5933]	26/09/08	1,118	1,123	1,112	1,116	-5.0	-0.45	28,600	21,766,789,120
[5933]	26/09/07	1,123	1,134	1,121	1,121	-8.0	-0.71	26,400	21,864,310,784
[5933]	26/09/04	1,124	1,133	1,118	1,129	+4.0	+0.36	28,200	22,167,228,416
[5933]	26/09/03	1,122	1,129	1,121	1,125	+1.0	+0.09	30,300	22,088,691,712
[5933]	26/09/02	1,133	1,133	1,120	1,124	-14.0	-1.23	35,300	22,069,057,536
[5933]	26/09/01	1,135	1,140	1,129	1,138	-1.0	-0.09	42,200	22,343,938,048
[5933]	26/08/31	1,142	1,142	1,134	1,139	-3.0	-0.26	28,300	22,363,572,224
[5933]	26/08/28	1,141	1,145	1,136	1,142	+1.0	+0.09	74,100	22,422,474,752
[5933]	26/08/27	1,142	1,145	1,137	1,141	0	+0.00	30,300	22,402,840,576
[5933]	26/08/26	1,136	1,145	1,136	1,141	+3.0	+0.26	41,800	22,402,840,576
[5933]	26/08/25	1,135	1,145	1,134	1,138	+3.0	+0.26	22,800	22,343,938,048
[5933]	26/08/24	1,143	1,149	1,135	1,135	-8.0	-0.70	33,500	22,285,035,520
[5933]	26/08/21	1,133	1,144	1,130	1,143	+7.0	+0.62	28,000	22,442,110,976
[5933]	26/08/20	1,127	1,136	1,127	1,136	+10.0	+0.89	27,500	22,304,669,696
[5933]	26/08/19	1,131	1,131	1,119	1,126	-7.0	-0.62	27,900	22,108,325,888
[5933]	26/08/18	1,122	1,134	1,120	1,133	+11.0	+0.98	30,700	22,245,765,120
[5933]	26/08/17	1,122	1,132	1,113	1,122	-9.0	-0.80	37,700	22,029,787,136
[5933]	26/08/14	1,116	1,131	1,110	1,131	+15.0	+1.34	35,700	22,206,496,768
[5933]	26/08/13	1,109	1,121	1,109	1,116	+11.0	+1.00	42,500	22,020,972,544
[5933]	26/08/12	1,107	1,113	1,105	1,105	+2.0	+0.18	43,000	21,803,919,360
[5933]	26/08/10	1,100	1,113	1,096	1,103	+4.0	+0.36	31,800	21,764,456,448
[5933]	26/08/07	1,089	1,104	1,087	1,099	+10.0	+0.92	31,100	21,685,526,528
[5933]	26/08/06	1,082	1,093	1,081	1,089	+7.0	+0.65	36,800	21,488,205,824
[5933]	26/08/05	1,093	1,093	1,082	1,082	-5.0	-0.46	39,800	21,350,082,560
[5933]	26/08/04	1,089	1,092	1,083	1,087	-1.0	-0.09	45,100	21,448,742,912
[5933]	26/08/03	1,109	1,109	1,086	1,088	-18.0	-1.63	53,200	21,468,475,392
[5933]	26/07/31	1,117	1,118	1,102	1,106	-6.0	-0.54	34,200	21,823,651,840
[5933]	26/07/30	1,109	1,118	1,099	1,112	+1.0	+0.09	44,000	21,942,044,672
[5933]	26/07/29	1,099	1,115	1,099	1,111	+12.0	+1.09	41,600	21,922,312,192
[5933]	26/07/28	1,110	1,110	1,096	1,099	-11.0	-0.99	28,300	21,685,526,528
[5933]	26/07/27	1,105	1,116	1,105	1,110	+9.0	+0.82	40,800	21,902,579,712
[5933]	26/07/24	1,099	1,104	1,088	1,101	+1.0	+0.09	23,400	21,724,991,488
[5933]	26/07/23	1,105	1,105	1,094	1,100	+1.0	+0.09	25,100	21,705,259,008
[5933]	26/07/22	1,095	1,101	1,087	1,099	+5.0	+0.46	38,100	21,685,526,528
[5933]	26/07/21	1,087	1,114	1,080	1,094	+33.0	+3.11	129,100	21,586,866,176
[5933]	26/07/17	1,081	1,085	1,061	1,061	-20	-1.85	95,700	-
[5933]	26/07/16	1,085	1,092	1,078	1,081	-4	-0.37	45,900	-
[5933]	26/07/15	1,094	1,098	1,073	1,085	-1	-0.09	135,200	-
[5933]	26/07/14	1,084	1,092	1,083	1,086	+8	+0.74	33,300	-
[5933]	26/07/13	1,097	1,099	1,078	1,078	-20	-1.82	32,400	-
[5933]	26/07/10	1,100	1,103	1,094	1,098	+2	+0.18	31,400	-
[5933]	26/07/09	1,089	1,099	1,089	1,096	+7	+0.64	20,500	-
[5933]	26/07/08	1,087	1,097	1,087	1,089	+2	+0.18	27,500	-
[5933]	26/07/07	1,090	1,101	1,087	1,087	+4	+0.37	39,000	-
[5933]	26/07/06	1,079	1,087	1,074	1,083	+5	+0.46	39,000	-
[5933]	26/07/03	1,075	1,080	1,071	1,078	+11	+1.03	48,200	-
[5933]	26/07/02	1,062	1,076	1,060	1,067	+17	+1.62	54,200	-
[5933]	26/07/01	1,052	1,058	1,050	1,050	-2	-0.19	32,100	-
[5933]	26/06/30	1,060	1,062	1,045	1,052	-5	-0.47	47,500	-
[5933]	26/06/29	1,051	1,064	1,051	1,057	+6	+0.57	32,500	-
[5933]	26/06/26	1,050	1,060	1,049	1,051	+1	+0.10	45,900	-
[5933]	26/06/25	1,048	1,056	1,048	1,050	+1	+0.10	43,000	-
[5933]	26/06/24	1,048	1,058	1,045	1,049	+1	+0.10	43,200	-
[5933]	26/06/23	1,046	1,053	1,043	1,048	-4	-0.38	49,400	-
[5933]	26/06/22	1,049	1,055	1,046	1,052	-3	-0.28	43,500	-
[5933]	26/06/19	1,049	1,056	1,048	1,055	+7	+0.67	33,500	-
[5933]	26/06/18	1,043	1,050	1,040	1,048	+3	+0.29	27,800	-
[5933]	26/06/17	1,031	1,049	1,031	1,045	+15	+1.46	33,900	-
[5933]	26/06/16	1,023	1,032	1,023	1,030	-2	-0.19	27,500	-
[5933]	26/06/15	1,025	1,033	1,025	1,032	+9	+0.88	28,000	-
[5933]	26/06/12	1,027	1,027	1,016	1,023	+6	+0.59	45,000	-
[5933]	26/06/11	1,030	1,030	1,011	1,017	-17	-1.64	60,900	-
[5933]	26/06/10	1,029	1,036	1,026	1,034	+5	+0.49	33,500	-
[5933]	26/06/09	1,031	1,042	1,024	1,029	0	0.00	30,400	-
[5933]	26/06/08	1,034	1,036	1,022	1,029	-11	-1.06	66,700	-
[5933]	26/06/05	1,020	1,041	1,020	1,040	+27	+2.67	43,500	-
[5933]	26/06/04	1,017	1,019	1,011	1,013	-4	-0.39	30,600	-
[5933]	26/06/03	1,008	1,020	1,005	1,017	+9	+0.89	30,800	-
[5933]	26/06/02	1,009	1,012	1,000	1,008	-10	-0.98	52,500	-
[5933]	26/06/01	1,022	1,022	1,006	1,018	-7	-0.68	75,800	-
[5933]	26/05/29	1,022	1,037	1,021	1,025	+4	+0.39	38,800	-
[5933]	26/05/28	1,016	1,021	1,011	1,021	+5	+0.49	48,500	-
[5933]	26/05/27	1,015	1,019	1,014	1,016	+2	+0.20	32,000	-
[5933]	26/05/26	1,009	1,020	1,006	1,014	+5	+0.50	29,500	-
[5933]	26/05/25	1,019	1,019	1,008	1,009	-10	-0.98	44,000	-
[5933]	26/05/22	1,024	1,024	1,013	1,019	+1.0	+0.10	34,200	-
[5933]	26/05/21	1,014	1,025	1,010	1,018	+10.0	+0.99	53,000	-
[5933]	26/05/20	1,024	1,024	1,004	1,008	-13.0	-1.27	52,500	-
[5933]	26/05/19	1,018	1,023	1,015	1,021	+9.0	+0.89	44,000	-
[5933]	26/05/18	1,025	1,025	1,011	1,012	-9.0	-0.88	38,800	-
[5933]	26/05/15	1,018	1,028	1,018	1,021	+3.0	+0.29	33,800	-
[5933]	26/05/14	1,028	1,030	1,017	1,018	-10.0	-0.97	40,900	-
[5933]	26/05/13	1,023	1,032	1,021	1,028	+5.0	+0.49	39,500	-
[5933]	26/05/12	1,025	1,029	1,020	1,023	+1.0	+0.10	61,100	-
[5933]	26/05/11	1,029	1,032	1,022	1,022	-4.0	-0.39	56,000	-
[5933]	26/05/08	1,047	1,047	1,024	1,026	-14.0	-1.35	71,600	-
[5933]	26/05/07	1,055	1,059	1,036	1,040	+15.0	+1.46	127,200	-
[5933]	26/05/01	1,029	1,029	1,016	1,025	+1.0	+0.10	79,200	-
[5933]	26/04/30	1,024	1,024	1,016	1,024	-4.0	-0.39	49,300	-
[5933]	26/04/28	1,019	1,028	1,017	1,028	+17.0	+1.68	57,600	-
[5933]	26/04/27	1,018	1,021	1,011	1,011	-6	-0.59	48,700	-
[5933]	26/04/24	1,028	1,028	1,014	1,017	-1	-0.10	39,000	-
[5933]	26/04/23	1,023	1,025	1,012	1,018	-8	-0.78	53,100	-
[5933]	26/04/22	1,045	1,046	1,026	1,026	-17	-1.63	38,000	-
[5933]	26/04/21	1,054	1,057	1,043	1,043	-12	-1.14	31,900	-
[5933]	26/04/20	1,064	1,064	1,053	1,055	-2	-0.19	27,900	-
[5933]	26/04/17	1,061	1,069	1,057	1,057	-9	-0.84	18,800	-
[5933]	26/04/16	1,072	1,072	1,065	1,066	+3	+0.28	15,200	-
[5933]	26/04/15	1,068	1,075	1,058	1,063	+6	+0.57	40,200	-
[5933]	26/04/14	1,066	1,068	1,056	1,057	-2	-0.19	37,400	-
[5933]	26/04/13	1,059	1,068	1,057	1,059	+4	+0.38	35,700	-
[5933]	26/04/10	1,065	1,070	1,054	1,055	-9	-0.85	22,700	-
[5933]	26/04/09	1,082	1,084	1,062	1,064	-14	-1.30	32,100	-
[5933]	26/04/08	1,077	1,083	1,071	1,078	+18	+1.70	55,900	-
[5933]	26/04/07	1,062	1,070	1,056	1,060	-1	-0.09	31,700	-
[5933]	26/04/06	1,060	1,061	1,054	1,061	+9	+0.86	24,600	-
[5933]	26/04/03	1,045	1,053	1,045	1,052	+11	+1.06	29,300	-
[5933]	26/04/02	1,055	1,061	1,035	1,041	-10	-0.95	43,300	-
[5933]	26/04/01	1,057	1,057	1,043	1,051	+24	+2.34	49,200	-
[5933]	26/03/31	1,036	1,037	1,014	1,027	-9	-0.87	91,500	-
[5933]	26/03/30	1,053	1,053	1,036	1,036	-42	-3.90	70,000	-
[5933]	26/03/27	1,058	1,079	1,058	1,078	+16	+1.51	59,600	-
[5933]	26/03/26	1,084	1,084	1,053	1,062	-15	-1.39	57,200	-
[5933]	26/03/25	1,079	1,083	1,071	1,077	+18	+1.70	44,200	-
[5933]	26/03/24	1,061	1,063	1,048	1,059	+17	+1.63	71,700	-
[5933]	26/03/23	1,080	1,080	1,042	1,042	-44	-4.05	65,400	-
[5933]	26/03/19	1,099	1,112	1,086	1,086	-18	-1.63	96,900	-
[5933]	26/03/18	1,088	1,107	1,088	1,104	-10	-0.90	313,300	-
[5933]	26/03/17	1,091	1,124	1,091	1,114	+31	+2.86	450,700	-
[5933]	26/03/16	1,087	1,089	1,080	1,083	0	0.00	150,400	-
[5933]	26/03/13	1,082	1,094	1,082	1,083	-7	-0.64	89,100	-
[5933]	26/03/12	1,101	1,104	1,087	1,090	-20	-1.80	200,000	-
[5933]	26/03/11	1,129	1,129	1,110	1,110	-10	-0.89	99,800	-
[5933]	26/03/10	1,117	1,126	1,107	1,120	+18	+1.63	62,500	-
[5933]	26/03/09	1,093	1,109	1,089	1,102	-37	-3.25	141,700	-
[5933]	26/03/06	1,136	1,145	1,128	1,139	-4	-0.35	129,700	-
[5933]	26/03/05	1,134	1,188	1,134	1,143	+43	+3.91	246,300	-
[5933]	26/03/04	1,133	1,133	1,092	1,100	-50	-4.35	132,400	-
[5933]	26/03/03	1,167	1,172	1,150	1,150	-21	-1.79	95,400	-
[5933]	26/03/02	1,165	1,184	1,162	1,171	-13	-1.10	130,900	-
[5933]	26/02/27	1,167	1,184	1,166	1,184	+23	+1.98	77,100	-
[5933]	26/02/26	1,146	1,162	1,145	1,161	+22	+1.93	111,600	-
[5933]	26/02/25	1,159	1,159	1,139	1,139	-20	-1.73	59,900	-
[5933]	26/02/24	1,144	1,163	1,139	1,159	+9	+0.78	59,700	-
[5933]	26/02/20	1,159	1,161	1,146	1,150	-11	-0.95	55,800	-
[5933]	26/02/19	1,179	1,180	1,157	1,161	-20	-1.69	72,800	-
[5933]	26/02/18	1,191	1,200	1,176	1,181	-10	-0.84	37,200	-
[5933]	26/02/17	1,169	1,204	1,159	1,191	+20	+1.71	124,600	-
[5933]	26/02/16	1,151	1,176	1,149	1,171	+23	+2.00	70,400	-
[5933]	26/02/13	1,151	1,158	1,148	1,148	-18	-1.54	33,900	-
[5933]	26/02/12	1,148	1,172	1,146	1,166	+28	+2.46	68,300	-
[5933]	26/02/10	1,138	1,146	1,135	1,138	+2	+0.18	33,000	-
[5933]	26/02/09	1,149	1,150	1,132	1,136	+3	+0.26	36,400	-
[5933]	26/02/06	1,133	1,133	1,123	1,133	0	0.00	50,500	-
[5933]	26/02/05	1,123	1,141	1,123	1,133	+10	+0.89	34,300	-
[5933]	26/02/04	1,111	1,128	1,111	1,123	+8	+0.72	31,900	-
[5933]	26/02/03	1,124	1,125	1,106	1,115	+9	+0.81	73,300	-
[5933]	26/02/02	1,131	1,136	1,105	1,106	-14	-1.25	52,700	-
[5933]	26/01/30	1,113	1,122	1,107	1,120	+15	+1.36	26,900	-
[5933]	26/01/29	1,116	1,116	1,103	1,105	-6	-0.54	34,000	-
[5933]	26/01/28	1,117	1,119	1,109	1,111	-9	-0.80	28,000	-
[5933]	26/01/27	1,123	1,128	1,113	1,120	-5	-0.44	36,500	-
[5933]	26/01/26	1,142	1,142	1,123	1,125	-23	-2.00	32,400	-
[5933]	26/01/23	1,144	1,152	1,141	1,148	+9	+0.79	35,600	-
[5933]	26/01/22	1,126	1,146	1,124	1,139	+19	+1.70	29,000	-
[5933]	26/01/21	1,116	1,122	1,112	1,120	-8	-0.71	48,700	-
[5933]	26/01/20	1,145	1,145	1,128	1,128	-19	-1.66	42,300	-
[5933]	26/01/19	1,160	1,160	1,143	1,147	-13	-1.12	28,300	-
[5933]	26/01/16	1,145	1,160	1,145	1,160	+12	+1.05	28,800	-
[5933]	26/01/15	1,145	1,151	1,143	1,148	-3	-0.26	31,200	-
[5933]	26/01/14	1,143	1,153	1,140	1,151	+8	+0.70	33,300	-
[5933]	26/01/13	1,149	1,149	1,135	1,143	+8	+0.70	41,000	-
[5933]	26/01/09	1,133	1,141	1,133	1,135	0	0.00	17,700	-
[5933]	26/01/08	1,140	1,144	1,131	1,135	-5	-0.44	24,600	-
[5933]	26/01/07	1,147	1,148	1,135	1,140	-3	-0.26	43,500	-
[5933]	26/01/06	1,142	1,146	1,138	1,143	+15	+1.33	40,700	-
[5933]	26/01/05	1,138	1,138	1,120	1,128	+6	+0.53	42,500	-
[5933]	25/12/30	1,131	1,131	1,122	1,122	-10	-0.88	17,400	-
[5933]	25/12/29	1,136	1,145	1,127	1,132	-4	-0.35	29,000	-
[5933]	25/12/26	1,135	1,141	1,133	1,136	0	0.00	21,600	-
[5933]	25/12/25	1,125	1,136	1,124	1,136	+5	+0.44	22,600	-
[5933]	25/12/24	1,137	1,138	1,131	1,131	-3	-0.26	22,200	-
[5933]	25/12/23	1,128	1,134	1,123	1,134	+6	+0.53	33,400	-
[5933]	25/12/22	1,142	1,142	1,122	1,128	-4	-0.35	48,500	-
[5933]	25/12/19	1,125	1,132	1,124	1,132	+8	+0.71	30,500	-
[5933]	25/12/18	1,116	1,124	1,113	1,124	+12	+1.08	21,600	-
[5933]	25/12/17	1,117	1,117	1,105	1,112	+4	+0.36	17,100	-
[5933]	25/12/16	1,115	1,118	1,106	1,108	-7	-0.63	26,100	-
[5933]	25/12/15	1,100	1,115	1,100	1,115	+15	+1.36	40,700	-
[5933]	25/12/12	1,094	1,100	1,090	1,100	+21	+1.95	44,300	-
[5933]	25/12/11	1,090	1,092	1,076	1,079	-13	-1.19	25,600	-
[5933]	25/12/10	1,093	1,096	1,088	1,092	+2	+0.18	22,300	-
[5933]	25/12/09	1,083	1,090	1,080	1,090	+13	+1.21	24,300	-
[5933]	25/12/08	1,076	1,080	1,071	1,077	+5	+0.47	17,800	-
[5933]	25/12/05	1,075	1,080	1,070	1,072	-9	-0.83	19,800	-
[5933]	25/12/04	1,070	1,082	1,069	1,081	+8	+0.75	27,900	-
[5933]	25/12/03	1,086	1,086	1,073	1,073	-5	-0.46	45,400	-
[5933]	25/12/02	1,086	1,089	1,077	1,078	-7	-0.65	38,900	-
[5933]	25/12/01	1,097	1,097	1,081	1,085	-1	-0.09	57,600	-
[5933]	25/11/28	1,077	1,093	1,072	1,086	+18	+1.69	84,500	-
[5933]	25/11/27	1,075	1,077	1,068	1,068	+4	+0.38	54,700	-
[5933]	25/11/26	1,057	1,065	1,057	1,064	+11	+1.04	26,800	-
[5933]	25/11/25	1,058	1,060	1,051	1,053	-12	-1.13	40,600	-
[5933]	25/11/21	1,045	1,065	1,045	1,065	+13	+1.24	43,800	-
[5933]	25/11/20	1,037	1,054	1,037	1,052	+19	+1.84	20,900	-
[5933]	25/11/19	1,038	1,044	1,033	1,033	-5	-0.48	19,800	-
[5933]	25/11/18	1,041	1,045	1,036	1,038	-6	-0.57	19,900	-
[5933]	25/11/17	1,050	1,052	1,039	1,044	-1	-0.10	35,600	-
[5933]	25/11/14	1,040	1,047	1,039	1,045	-3	-0.29	20,900	-
[5933]	25/11/13	1,050	1,054	1,046	1,048	-1	-0.10	23,800	-
[5933]	25/11/12	1,040	1,051	1,038	1,049	+11	+1.06	29,200	-
[5933]	25/11/11	1,041	1,041	1,026	1,038	+4	+0.39	17,600	-
[5933]	25/11/10	1,031	1,041	1,031	1,034	+3	+0.29	22,000	-
[5933]	25/11/07	1,031	1,031	1,024	1,031	+4	+0.39	20,600	-
[5933]	25/11/06	1,028	1,034	1,026	1,027	-4	-0.39	20,500	-
[5933]	25/11/05	1,031	1,034	1,022	1,031	0	0.00	41,600	-
[5933]	25/11/04	1,052	1,052	1,030	1,031	-3	-0.29	35,400	-
[5933]	25/10/31	1,037	1,038	1,029	1,034	+3	+0.29	27,500	-
[5933]	25/10/30	1,034	1,036	1,030	1,031	-1	-0.10	63,900	-
[5933]	25/10/29	1,051	1,051	1,032	1,032	-21	-1.99	54,400	-
[5933]	25/10/28	1,081	1,082	1,053	1,053	-31	-2.86	51,400	-
[5933]	25/10/27	1,080	1,085	1,076	1,084	+7	+0.65	30,400	-
[5933]	25/10/24	1,093	1,093	1,077	1,077	-5	-0.46	33,200	-
[5933]	25/10/23	1,075	1,091	1,074	1,082	+6	+0.56	39,200	-
[5933]	25/10/22	1,083	1,083	1,070	1,076	-3	-0.28	86,000	-
[5933]	25/10/21	1,061	1,089	1,059	1,079	-23	-2.09	192,000	-
[5933]	25/10/20	1,104	1,149	1,085	1,102	+18	+1.66	241,100	-
[5933]	25/10/17	1,078	1,085	1,077	1,084	+7	+0.65	26,700	-
[5933]	25/10/16	1,076	1,082	1,065	1,077	-1	-0.09	32,000	-
[5933]	25/10/15	1,065	1,078	1,060	1,078	+26	+2.47	33,500	-
[5933]	25/10/14	1,052	1,054	1,043	1,052	-7	-0.66	37,400	-
[5933]	25/10/10	1,069	1,070	1,052	1,059	-20	-1.85	70,700	-
[5933]	25/10/09	1,084	1,088	1,075	1,079	-3	-0.28	23,800	-
[5933]	25/10/08	1,080	1,092	1,080	1,082	0	0.00	20,800	-
[5933]	25/10/07	1,085	1,087	1,074	1,082	-3	-0.28	41,100	-
[5933]	25/10/06	1,091	1,092	1,081	1,085	+17	+1.59	26,200	-
[5933]	25/10/03	1,071	1,075	1,062	1,068	-1	-0.09	37,400	-
[5933]	25/10/02	1,092	1,092	1,068	1,069	-27	-2.46	35,600	-
[5933]	25/10/01	1,110	1,110	1,092	1,096	-6	-0.54	74,400	-
[5933]	25/09/30	1,103	1,109	1,100	1,102	-7	-0.63	36,300	-
[5933]	25/09/29	1,105	1,112	1,098	1,109	-3	-0.27	38,400	-
[5933]	25/09/26	1,108	1,112	1,104	1,112	+7	+0.63	39,700	-
[5933]	25/09/25	1,085	1,105	1,084	1,105	+21	+1.94	64,100	-
[5933]	25/09/24	1,091	1,091	1,081	1,084	-6	-0.55	35,400	-
[5933]	25/09/22	1,090	1,094	1,087	1,090	+3	+0.28	27,900	-
[5933]	25/09/19	1,094	1,097	1,084	1,087	-3	-0.28	44,800	-
[5933]	25/09/18	1,063	1,097	1,060	1,090	-25	-2.24	132,500	-
[5933]	25/09/17	1,095	1,115	1,094	1,115	+16	+1.46	219,200	-
[5933]	25/09/16	1,091	1,100	1,085	1,099	+13	+1.20	57,000	-
[5933]	25/09/12	1,087	1,091	1,082	1,086	-4	-0.37	37,600	-
[5933]	25/09/11	1,093	1,094	1,086	1,090	-3	-0.27	18,200	-
[5933]	25/09/10	1,095	1,098	1,091	1,093	-2	-0.18	21,000	-
[5933]	25/09/09	1,100	1,106	1,091	1,095	+3	+0.27	29,100	-
[5933]	25/09/08	1,084	1,100	1,084	1,092	+8	+0.74	23,600	-
[5933]	25/09/05	1,079	1,085	1,071	1,084	+12	+1.12	28,900	-