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
[5939]	26/10/29	4,310	4,325	4,295	4,295	-15.0	-0.35	5,100	3,346,058,496
[5939]	26/10/28	4,300	4,320	4,295	4,310	0	+0.00	3,000	3,357,744,384
[5939]	26/10/27	4,380	4,380	4,310	4,310	-25.0	-0.58	2,200	3,357,744,384
[5939]	26/10/26	4,360	4,360	4,335	4,335	-15.0	-0.34	2,100	3,377,220,864
[5939]	26/10/23	4,345	4,350	4,330	4,350	-50.0	-1.14	4,100	3,388,906,752
[5939]	26/10/22	4,480	4,480	4,400	4,400	-80.0	-1.79	5,700	3,427,859,712
[5939]	26/10/21	4,535	4,535	4,480	4,480	0	+0.00	2,600	3,490,184,192
[5939]	26/10/20	4,520	4,520	4,480	4,480	-40.0	-0.88	800	3,490,184,192
[5939]	26/10/19	4,550	4,550	4,510	4,520	-35.0	-0.77	1,900	3,521,346,560
[5939]	26/10/16	4,580	4,605	4,520	4,555	+35.0	+0.77	3,000	3,548,613,632
[5939]	26/10/15	4,595	4,600	4,500	4,520	-40.0	-0.88	4,100	3,521,346,560
[5939]	26/10/14	4,550	4,620	4,550	4,560	+10.0	+0.22	2,000	3,552,508,928
[5939]	26/10/13	4,640	4,640	4,550	4,550	-90.0	-1.94	5,000	3,544,718,336
[5939]	26/10/09	－	－	－	4,640	－	－	0	-
[5939]	26/10/08	4,625	4,640	4,625	4,640	+10.0	+0.22	200	3,614,833,664
[5939]	26/10/07	4,625	4,630	4,625	4,630	+5.0	+0.11	200	3,607,043,072
[5939]	26/10/06	4,690	4,690	4,625	4,625	-50.0	-1.07	500	3,603,147,776
[5939]	26/10/05	4,645	4,680	4,625	4,675	+75.0	+1.63	5,700	3,642,100,736
[5939]	26/10/02	4,610	4,610	4,600	4,600	-70.0	-1.50	1,000	3,583,671,296
[5939]	26/10/01	－	－	－	4,670	－	－	0	-
[5939]	26/09/30	4,670	4,670	4,670	4,670	+40.0	+0.86	100	3,638,205,440
[5939]	26/09/29	4,630	4,630	4,630	4,630	-20.0	-0.43	100	3,607,043,072
[5939]	26/09/28	4,680	4,680	4,630	4,650	-30.0	-0.64	800	3,622,624,256
[5939]	26/09/25	4,680	4,680	4,680	4,680	+5.0	+0.11	200	3,645,996,032
[5939]	26/09/24	4,675	4,690	4,675	4,675	+15.0	+0.32	400	3,642,100,736
[5939]	26/09/18	4,660	4,660	4,660	4,660	+20.0	+0.43	300	3,630,414,848
[5939]	26/09/17	4,660	4,660	4,640	4,640	-5.0	-0.11	400	3,614,833,664
[5939]	26/09/16	4,655	4,655	4,630	4,645	-50.0	-1.06	2,000	3,618,728,960
[5939]	26/09/15	4,695	4,695	4,665	4,695	0	+0.00	11,100	3,657,681,920
[5939]	26/09/14	4,695	4,695	4,670	4,695	+20.0	+0.43	600	3,657,681,920
[5939]	26/09/11	4,700	4,700	4,675	4,675	-35.0	-0.74	1,900	3,642,100,736
[5939]	26/09/10	4,710	4,710	4,710	4,710	-10.0	-0.21	100	3,669,367,808
[5939]	26/09/09	4,715	4,720	4,710	4,720	-20.0	-0.42	1,500	3,677,158,400
[5939]	26/09/08	4,765	4,770	4,740	4,740	-10.0	-0.21	1,900	3,692,739,584
[5939]	26/09/07	4,780	4,780	4,750	4,750	-55.0	-1.14	1,700	3,700,530,176
[5939]	26/09/04	4,800	4,805	4,790	4,805	-5.0	-0.10	400	3,743,378,432
[5939]	26/09/03	4,815	4,815	4,790	4,810	-5.0	-0.10	700	3,747,273,728
[5939]	26/09/02	4,815	4,815	4,815	4,815	0	+0.00	200	3,751,169,024
[5939]	26/09/01	4,810	4,815	4,810	4,815	+5.0	+0.10	500	3,751,169,024
[5939]	26/08/31	4,810	4,830	4,810	4,810	+5.0	+0.10	400	3,747,273,728
[5939]	26/08/28	4,805	4,805	4,805	4,805	-40.0	-0.83	100	3,743,378,432
[5939]	26/08/27	4,845	4,845	4,845	4,845	0	+0.00	200	3,774,540,800
[5939]	26/08/26	4,850	4,850	4,845	4,845	+40.0	+0.83	200	3,774,540,800
[5939]	26/08/25	4,810	4,870	4,800	4,805	-60.0	-1.23	700	3,743,378,432
[5939]	26/08/24	4,795	4,870	4,795	4,865	+70.0	+1.46	800	3,790,121,984
[5939]	26/08/21	4,795	4,795	4,795	4,795	0	+0.00	100	3,735,587,840
[5939]	26/08/20	4,830	4,830	4,795	4,795	-55.0	-1.13	600	3,735,587,840
[5939]	26/08/19	4,830	4,850	4,830	4,850	+45.0	+0.94	1,000	3,778,436,096
[5939]	26/08/18	4,805	4,805	4,805	4,805	-45.0	-0.93	200	3,743,378,432
[5939]	26/08/17	4,795	4,850	4,790	4,850	+60.0	+1.25	1,700	3,778,436,096
[5939]	26/08/14	4,790	4,800	4,780	4,790	+5.0	+0.10	900	3,731,692,544
[5939]	26/08/13	4,795	4,825	4,760	4,785	-65.0	-1.34	3,000	3,727,797,248
[5939]	26/08/12	4,805	4,850	4,800	4,850	+45.0	+0.94	1,400	3,778,436,096
[5939]	26/08/10	4,800	4,815	4,800	4,805	+5.0	+0.10	800	3,743,378,432
[5939]	26/08/07	4,850	4,850	4,800	4,800	-70.0	-1.44	200	3,739,483,136
[5939]	26/08/06	－	－	－	4,870	－	－	0	-
[5939]	26/08/05	4,865	4,875	4,865	4,870	+20	+0.41	400	-
[5939]	26/08/04	4,845	4,850	4,845	4,850	+10	+0.21	200	-
[5939]	26/08/03	4,800	4,840	4,780	4,840	+15	+0.31	1,200	-
[5939]	26/07/31	4,870	4,870	4,815	4,825	-5	-0.10	800	-
[5939]	26/07/30	4,900	4,900	4,830	4,830	-5	-0.10	300	-
[5939]	26/07/29	4,840	4,840	4,805	4,835	-5	-0.10	3,400	-
[5939]	26/07/28	4,840	4,840	4,830	4,840	-10	-0.21	800	-
[5939]	26/07/27	4,850	4,850	4,850	4,850	-60	-1.22	100	-
[5939]	26/07/24	4,910	4,910	4,910	4,910	0	0.00	100	-
[5939]	26/07/23	4,925	4,930	4,910	4,910	-80	-1.60	700	-
[5939]	26/07/22	4,990	4,990	4,990	4,990	+40	+0.81	100	-
[5939]	26/07/21	4,875	4,950	4,845	4,950	+145	+3.02	400	-
[5939]	26/07/17	4,940	4,940	4,800	4,805	-135	-2.73	2,200	-
[5939]	26/07/16	5,000	5,000	4,930	4,940	-40	-0.80	700	-
[5939]	26/07/15	4,960	4,980	4,910	4,980	+70	+1.43	500	-
[5939]	26/07/14	4,935	4,935	4,905	4,910	-25	-0.51	500	-
[5939]	26/07/13	4,935	4,935	4,930	4,935	-55	-1.10	1,200	-
[5939]	26/07/10	4,950	4,995	4,940	4,990	+20	+0.40	700	-
[5939]	26/07/09	5,020	5,020	4,970	4,970	+5	+0.10	400	-
[5939]	26/07/08	5,030	5,030	4,960	4,965	-55	-1.10	400	-
[5939]	26/07/07	5,040	5,040	5,020	5,020	+55	+1.11	500	-
[5939]	26/07/06	4,975	5,020	4,965	4,965	-10	-0.20	400	-
[5939]	26/07/03	4,940	4,975	4,940	4,975	-20	-0.40	600	-
[5939]	26/07/02	4,910	4,995	4,910	4,995	+75	+1.52	400	-
[5939]	26/07/01	4,925	4,925	4,920	4,920	-75	-1.50	400	-
[5939]	26/06/30	4,980	4,995	4,915	4,995	+10	+0.20	1,200	-
[5939]	26/06/29	4,985	4,985	4,985	4,985	+15	+0.30	200	-
[5939]	26/06/26	4,980	4,980	4,970	4,970	-30	-0.60	400	-
[5939]	26/06/25	5,040	5,040	5,000	5,000	-10	-0.20	400	-
[5939]	26/06/24	4,975	5,010	4,975	5,010	+10	+0.20	200	-
[5939]	26/06/23	5,050	5,050	5,000	5,000	-40	-0.79	800	-
[5939]	26/06/22	5,040	5,050	5,030	5,040	+65	+1.31	900	-
[5939]	26/06/19	4,970	4,975	4,970	4,975	-20	-0.40	300	-
[5939]	26/06/18	4,960	4,995	4,960	4,995	+35	+0.71	200	-
[5939]	26/06/17	4,955	5,030	4,955	4,960	-40	-0.80	600	-
[5939]	26/06/16	5,000	5,020	5,000	5,000	-20	-0.40	500	-
[5939]	26/06/15	5,040	5,040	4,975	5,020	+120	+2.45	800	-
[5939]	26/06/12	5,000	5,010	4,900	4,900	-10	-0.20	500	-
[5939]	26/06/11	4,920	4,920	4,910	4,910	-25	-0.51	500	-
[5939]	26/06/10	5,000	5,000	4,930	4,935	-145	-2.85	1,100	-
[5939]	26/06/09	5,080	5,080	5,080	5,080	0	0.00	400	-
[5939]	26/06/08	4,900	5,080	4,900	5,080	+145	+2.94	3,200	-
[5939]	26/06/05	4,910	5,000	4,910	4,935	+55	+1.13	2,100	-
[5939]	26/06/04	4,900	4,900	4,880	4,880	-20	-0.41	700	-
[5939]	26/06/03	4,900	4,900	4,885	4,900	0	0.00	400	-
[5939]	26/06/02	4,900	4,900	4,900	4,900	+30	+0.62	200	-
[5939]	26/06/01	4,915	4,915	4,870	4,870	-65	-1.32	1,400	-
[5939]	26/05/29	4,935	4,935	4,935	4,935	-20	-0.40	200	-
[5939]	26/05/28	4,950	5,010	4,950	4,955	0	0.00	800	-
[5939]	26/05/27	4,985	4,985	4,955	4,955	-45	-0.90	1,100	-
[5939]	26/05/26	5,000	5,000	5,000	5,000	-40	-0.79	200	-
[5939]	26/05/25	4,945	5,040	4,945	5,040	+95	+1.92	1,700	-
[5939]	26/05/22	4,950	4,950	4,920	4,945	+30.0	+0.61	800	-
[5939]	26/05/21	4,985	4,985	4,910	4,915	-20.0	-0.41	1,100	-
[5939]	26/05/20	4,900	4,935	4,880	4,935	+35.0	+0.71	1,400	-
[5939]	26/05/19	4,900	4,950	4,900	4,900	0	+0.00	500	-
[5939]	26/05/18	4,915	4,925	4,900	4,900	0	+0.00	1,500	-
[5939]	26/05/15	4,935	4,970	4,900	4,900	-35.0	-0.71	4,400	-
[5939]	26/05/14	4,980	4,995	4,930	4,935	-55.0	-1.10	1,800	-
[5939]	26/05/13	4,965	5,030	4,965	4,990	-50.0	-0.99	2,100	-
[5939]	26/05/12	5,100	5,100	4,985	5,040	+40.0	+0.80	1,300	-
[5939]	26/05/11	5,060	5,060	4,995	5,000	-60.0	-1.19	800	-
[5939]	26/05/08	4,985	5,060	4,985	5,060	+10.0	+0.20	1,100	-
[5939]	26/05/07	5,130	5,130	4,975	5,050	-80.0	-1.56	6,100	-
[5939]	26/05/01	5,130	5,130	5,130	5,130	0	+0.00	0	-
[5939]	26/04/30	5,150	5,160	5,130	5,130	-30.0	-0.58	400	-
[5939]	26/04/28	5,230	5,230	5,110	5,160	+30.0	+0.58	700	-
[5939]	26/04/27	5,200	5,240	5,040	5,130	-90	-1.72	6,400	-
[5939]	26/04/24	5,260	5,260	5,160	5,220	-40	-0.76	1,200	-
[5939]	26/04/23	5,270	5,390	5,160	5,260	-10	-0.19	7,500	-
[5939]	26/04/22	5,280	5,280	5,270	5,270	-10	-0.19	300	-
[5939]	26/04/21	5,390	5,390	5,280	5,280	-110	-2.04	2,000	-
[5939]	26/04/20	5,360	5,420	5,300	5,390	+30	+0.56	1,500	-
[5939]	26/04/17	5,330	5,360	5,250	5,360	+30	+0.56	4,400	-
[5939]	26/04/16	5,230	5,500	5,210	5,330	+120	+2.30	5,300	-
[5939]	26/04/15	5,300	5,330	5,210	5,210	-10	-0.19	1,300	-
[5939]	26/04/14	5,240	5,250	5,150	5,220	+80	+1.56	3,500	-
[5939]	26/04/13	5,320	5,410	5,130	5,140	-190	-3.56	5,100	-
[5939]	26/04/10	5,390	5,420	5,330	5,330	-90	-1.66	1,900	-
[5939]	26/04/09	5,520	5,520	5,380	5,420	-40	-0.73	1,700	-
[5939]	26/04/08	5,370	5,590	5,370	5,460	+140	+2.63	8,300	-
[5939]	26/04/07	5,320	5,410	5,300	5,320	0	0.00	3,200	-
[5939]	26/04/06	5,490	5,490	5,320	5,320	-10	-0.19	2,100	-
[5939]	26/04/03	5,340	5,390	5,310	5,330	+10	+0.19	3,800	-
[5939]	26/04/02	5,390	5,500	5,270	5,320	-50	-0.93	2,500	-
[5939]	26/04/01	5,280	5,450	5,230	5,370	+170	+3.27	5,500	-
[5939]	26/03/31	5,250	5,300	5,180	5,200	-50	-0.95	2,700	-
[5939]	26/03/30	5,200	5,260	5,100	5,250	-140	-2.60	3,400	-
[5939]	26/03/27	5,380	5,490	5,260	5,390	-90	-1.64	5,700	-
[5939]	26/03/26	5,570	5,670	5,430	5,480	-80	-1.44	2,600	-
[5939]	26/03/25	5,400	5,700	5,400	5,560	+260	+4.91	7,000	-
[5939]	26/03/24	5,400	5,440	5,220	5,300	-30	-0.56	3,100	-
[5939]	26/03/23	5,450	5,540	5,330	5,330	-220	-3.96	6,500	-
[5939]	26/03/19	5,580	5,590	5,430	5,550	-130	-2.29	6,900	-
[5939]	26/03/18	5,760	5,800	5,670	5,680	+20	+0.35	8,100	-
[5939]	26/03/17	5,550	5,860	5,500	5,660	+210	+3.85	22,500	-
[5939]	26/03/16	5,410	5,600	5,320	5,450	-560	-9.32	51,000	-
[5939]	26/03/13	6,060	6,350	6,000	6,010	-50	-0.83	23,400	-
[5939]	26/03/12	6,220	6,220	6,010	6,060	-260	-4.11	22,800	-
[5939]	26/03/11	6,450	6,450	6,230	6,320	-290	-4.39	33,700	-
[5939]	26/03/10	7,060	7,400	6,120	6,610	-450	-6.37	91,800	-
[5939]	26/03/09	7,860	8,190	7,060	7,060	-1,500	-17.52	48,400	-
[5939]	26/03/06	8,380	8,850	8,300	8,560	+30	+0.35	14,600	-
[5939]	26/03/05	8,120	8,710	8,110	8,530	+560	+7.03	16,400	-
[5939]	26/03/04	8,270	8,640	7,520	7,970	-880	-9.94	27,400	-
[5939]	26/03/03	9,080	9,350	8,590	8,850	-630	-6.65	22,200	-
[5939]	26/03/02	8,880	9,560	8,840	9,480	+300	+3.27	15,500	-
[5939]	26/02/27	8,810	9,190	8,650	9,180	+360	+4.08	15,900	-
[5939]	26/02/26	8,830	8,850	8,400	8,820	+140	+1.61	9,400	-
[5939]	26/02/25	9,390	9,390	8,100	8,680	-310	-3.45	29,400	-
[5939]	26/02/24	8,370	9,100	8,230	8,990	+1,070	+13.51	20,400	-
[5939]	26/02/20	8,170	8,230	7,820	7,920	-200	-2.46	4,800	-
[5939]	26/02/19	8,250	8,510	7,770	8,120	-20	-0.25	11,300	-
[5939]	26/02/18	8,130	8,390	7,100	8,140	-250	-2.98	38,200	-
[5939]	26/02/17	10,170	10,630	8,020	8,390	-1,610	-16.10	68,000	-
[5939]	26/02/16	9,440	10,000	9,310	10,000	+960	+10.62	25,700	-
[5939]	26/02/13	8,490	9,100	8,490	9,040	+550	+6.48	16,500	-
[5939]	26/02/12	7,990	8,490	7,990	8,490	+540	+6.79	11,000	-
[5939]	26/02/10	7,920	7,990	7,640	7,950	+50	+0.63	6,200	-
[5939]	26/02/09	7,850	7,990	7,850	7,900	+170	+2.20	4,300	-
[5939]	26/02/06	7,670	7,800	7,620	7,730	+60	+0.78	2,600	-
[5939]	26/02/05	7,830	7,830	7,570	7,670	-100	-1.29	7,300	-
[5939]	26/02/04	7,250	7,840	7,250	7,770	+510	+7.02	16,700	-
[5939]	26/02/03	7,180	7,260	7,120	7,260	+90	+1.26	3,600	-
[5939]	26/02/02	7,280	7,280	7,150	7,170	+10	+0.14	4,100	-
[5939]	26/01/30	6,930	7,190	6,930	7,160	+250	+3.62	6,300	-
[5939]	26/01/29	6,930	6,940	6,900	6,910	-20	-0.29	1,400	-
[5939]	26/01/28	6,850	6,930	6,840	6,930	+80	+1.17	400	-
[5939]	26/01/27	6,880	6,880	6,850	6,850	-20	-0.29	700	-
[5939]	26/01/26	6,910	6,940	6,840	6,870	-40	-0.58	2,800	-
[5939]	26/01/23	7,030	7,050	6,880	6,910	-100	-1.43	3,700	-
[5939]	26/01/22	6,870	7,060	6,870	7,010	+200	+2.94	3,900	-
[5939]	26/01/21	6,750	6,980	6,730	6,810	-190	-2.71	3,500	-
[5939]	26/01/20	6,410	7,040	6,410	7,000	+600	+9.38	13,100	-
[5939]	26/01/19	6,300	6,400	6,300	6,400	+100	+1.59	1,600	-
[5939]	26/01/16	6,150	6,300	6,150	6,300	+250	+4.13	1,600	-
[5939]	26/01/15	6,260	6,260	6,000	6,050	-210	-3.35	2,400	-
[5939]	26/01/14	6,410	6,410	6,200	6,260	-160	-2.49	4,700	-
[5939]	26/01/13	6,480	6,480	6,320	6,420	+40	+0.63	2,300	-
[5939]	26/01/09	6,400	6,400	6,250	6,380	-20	-0.31	2,300	-
[5939]	26/01/08	6,300	6,440	6,230	6,400	+70	+1.11	2,400	-
[5939]	26/01/07	6,220	6,400	6,220	6,330	+100	+1.61	1,100	-
[5939]	26/01/06	6,310	6,310	6,230	6,230	-80	-1.27	1,500	-
[5939]	26/01/05	6,500	6,500	6,210	6,310	-190	-2.92	7,100	-
[5939]	25/12/30	5,800	6,500	5,800	6,500	+640	+10.92	5,300	-
[5939]	25/12/29	5,570	5,970	5,570	5,860	+300	+5.40	3,800	-
[5939]	25/12/26	5,580	5,640	5,560	5,560	-20	-0.36	1,900	-
[5939]	25/12/25	5,640	5,650	5,540	5,580	-60	-1.06	1,800	-
[5939]	25/12/24	5,670	5,670	5,540	5,640	+160	+2.92	3,200	-
[5939]	25/12/23	5,350	5,480	5,350	5,480	+150	+2.81	2,300	-
[5939]	25/12/22	5,330	5,330	5,290	5,330	+10	+0.19	1,800	-
[5939]	25/12/19	5,300	5,320	5,290	5,320	+20	+0.38	800	-
[5939]	25/12/18	5,280	5,300	5,270	5,300	+10	+0.19	800	-
[5939]	25/12/17	5,310	5,310	5,290	5,290	-20	-0.38	700	-
[5939]	25/12/16	5,290	5,310	5,200	5,310	+10	+0.19	600	-
[5939]	25/12/15	5,300	5,300	5,300	5,300	-10	-0.19	600	-
[5939]	25/12/12	5,220	5,310	5,220	5,310	-10	-0.19	500	-
[5939]	25/12/11	5,170	5,320	5,170	5,320	+80	+1.53	1,100	-
[5939]	25/12/10	5,240	5,240	5,240	5,240	－	－	100	-
[5939]	25/12/09	－	－	－	5,140	－	－	0	-
[5939]	25/12/08	－	－	－	5,140	－	－	0	-
[5939]	25/12/05	5,210	5,210	5,140	5,140	-20	-0.39	600	-
[5939]	25/12/04	5,210	5,210	5,160	5,160	-50	-0.96	700	-
[5939]	25/12/03	5,210	5,210	5,190	5,210	－	－	500	-
[5939]	25/12/02	－	－	－	5,260	－	－	0	-
[5939]	25/12/01	5,320	5,320	5,240	5,260	-60	-1.13	1,000	-
[5939]	25/11/28	5,300	5,330	5,300	5,320	+20	+0.38	600	-
[5939]	25/11/27	5,250	5,300	5,250	5,300	0	0.00	600	-
[5939]	25/11/26	5,250	5,300	5,060	5,300	+130	+2.51	7,200	-
[5939]	25/11/25	4,915	5,270	4,915	5,170	+325	+6.71	8,800	-
[5939]	25/11/21	4,850	4,865	4,845	4,845	-25	-0.51	6,200	-
[5939]	25/11/20	4,850	4,870	4,850	4,870	+20	+0.41	300	-
[5939]	25/11/19	4,935	4,935	4,850	4,850	-80	-1.62	2,300	-
[5939]	25/11/18	4,925	4,955	4,925	4,930	+5	+0.10	7,500	-
[5939]	25/11/17	5,040	5,040	4,925	4,925	-115	-2.28	1,400	-
[5939]	25/11/14	5,150	5,150	5,000	5,040	-40	-0.79	4,100	-
[5939]	25/11/13	5,070	5,130	5,070	5,080	-30	-0.59	1,600	-
[5939]	25/11/12	5,070	5,160	5,070	5,110	0	0.00	1,800	-
[5939]	25/11/11	5,080	5,130	5,070	5,110	+30	+0.59	800	-
[5939]	25/11/10	5,070	5,080	5,070	5,080	-30	-0.59	200	-
[5939]	25/11/07	5,070	5,110	5,050	5,110	+10	+0.20	700	-
[5939]	25/11/06	5,020	5,100	5,010	5,100	+90	+1.80	9,100	-
[5939]	25/11/05	5,000	5,010	5,000	5,010	+10	+0.20	600	-
[5939]	25/11/04	5,260	5,260	5,000	5,000	-220	-4.21	4,400	-
[5939]	25/10/31	5,240	5,260	5,200	5,220	-30	-0.57	2,000	-
[5939]	25/10/30	5,320	5,320	5,230	5,250	-160	-2.96	4,400	-
[5939]	25/10/29	5,470	5,510	5,350	5,410	-50	-0.92	2,700	-
[5939]	25/10/28	5,410	5,550	5,400	5,460	+70	+1.30	4,100	-
[5939]	25/10/27	5,410	5,410	5,330	5,390	-20	-0.37	2,000	-
[5939]	25/10/24	5,390	5,410	5,370	5,410	+20	+0.37	800	-
[5939]	25/10/23	5,430	5,430	5,390	5,390	-20	-0.37	700	-
[5939]	25/10/22	5,440	5,450	5,410	5,410	-30	-0.55	900	-
[5939]	25/10/21	5,330	5,440	5,330	5,440	+110	+2.06	1,300	-
[5939]	25/10/20	5,300	5,330	5,260	5,330	+150	+2.90	2,700	-
[5939]	25/10/17	5,180	5,180	5,180	5,180	-80	-1.52	200	-
[5939]	25/10/16	5,230	5,260	5,230	5,260	+30	+0.57	300	-
[5939]	25/10/15	5,160	5,230	5,160	5,230	+70	+1.36	500	-
[5939]	25/10/14	5,190	5,260	5,150	5,160	-90	-1.71	4,800	-
[5939]	25/10/10	5,290	5,290	5,200	5,250	-100	-1.87	1,300	-
[5939]	25/10/09	5,390	5,390	5,200	5,350	-50	-0.93	2,900	-
[5939]	25/10/08	5,400	5,400	5,400	5,400	-20	-0.37	800	-
[5939]	25/10/07	5,470	5,470	5,420	5,420	-10	-0.18	800	-
[5939]	25/10/06	5,470	5,470	5,370	5,430	-40	-0.73	3,300	-
[5939]	25/10/03	5,460	5,480	5,450	5,470	-20	-0.36	1,700	-
[5939]	25/10/02	5,480	5,500	5,480	5,490	+10	+0.18	1,500	-
[5939]	25/10/01	5,450	5,510	5,450	5,480	+30	+0.55	3,400	-
[5939]	25/09/30	5,420	5,490	5,420	5,450	-10	-0.18	900	-
[5939]	25/09/29	5,460	5,460	5,450	5,460	-10	-0.18	500	-
[5939]	25/09/26	5,460	5,500	5,460	5,470	+20	+0.37	3,800	-
[5939]	25/09/25	5,480	5,490	5,450	5,450	-30	-0.55	1,100	-
[5939]	25/09/24	5,500	5,510	5,480	5,480	-20	-0.36	800	-
[5939]	25/09/22	5,480	5,500	5,470	5,500	+50	+0.92	900	-
[5939]	25/09/19	5,450	5,480	5,450	5,450	-30	-0.55	1,700	-
[5939]	25/09/18	5,450	5,490	5,450	5,480	+30	+0.55	800	-
[5939]	25/09/17	5,460	5,460	5,450	5,450	-10	-0.18	1,100	-
[5939]	25/09/16	5,460	5,500	5,430	5,460	+40	+0.74	2,200	-
[5939]	25/09/12	5,460	5,460	5,420	5,420	-40	-0.73	1,600	-
[5939]	25/09/11	5,480	5,500	5,460	5,460	-40	-0.73	1,300	-
[5939]	25/09/10	5,500	5,500	5,500	5,500	0	0.00	300	-
[5939]	25/09/09	5,530	5,550	5,500	5,500	0	0.00	700	-
[5939]	25/09/08	5,540	5,550	5,500	5,500	0	0.00	2,900	-
[5939]	25/09/05	5,550	5,550	5,470	5,500	-60	-1.08	800	-