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
[5941]	26/10/29	2,680	2,680	2,661	2,661	-25.0	-0.93	1,700	16,535,166,976
[5941]	26/10/28	2,694	2,694	2,667	2,686	-3.0	-0.11	2,000	16,690,513,920
[5941]	26/10/27	2,675	2,690	2,672	2,689	+14.0	+0.52	800	16,709,155,840
[5941]	26/10/26	2,695	2,695	2,672	2,675	-20.0	-0.74	700	16,622,160,896
[5941]	26/10/23	2,673	2,695	2,672	2,695	0	+0.00	5,600	16,746,438,656
[5941]	26/10/22	2,699	2,699	2,680	2,695	+8.0	+0.30	1,900	16,746,438,656
[5941]	26/10/21	2,696	2,696	2,680	2,687	-9.0	-0.33	900	16,696,727,552
[5941]	26/10/20	2,699	2,699	2,673	2,696	+2.0	+0.07	2,900	16,752,653,312
[5941]	26/10/19	2,697	2,697	2,683	2,694	+11.0	+0.41	1,400	16,740,225,024
[5941]	26/10/16	2,672	2,709	2,672	2,683	+13.0	+0.49	2,300	16,671,872,000
[5941]	26/10/15	2,695	2,697	2,682	2,670	-30.0	-1.11	2,200	16,591,091,712
[5941]	26/10/14	2,695	2,700	2,695	2,700	+15.0	+0.56	900	16,777,508,864
[5941]	26/10/13	2,698	2,699	2,685	2,685	0	+0.00	1,000	16,684,300,288
[5941]	26/10/09	2,700	2,700	2,684	2,685	-10.0	-0.37	1,400	16,684,300,288
[5941]	26/10/08	2,700	2,700	2,682	2,695	-1.0	-0.04	1,800	16,746,438,656
[5941]	26/10/07	2,700	2,700	2,696	2,696	-3.0	-0.11	1,200	16,752,653,312
[5941]	26/10/06	2,710	2,710	2,699	2,699	-1.0	-0.04	1,000	16,771,294,208
[5941]	26/10/05	2,700	2,713	2,699	2,700	+1.0	+0.04	1,300	16,777,508,864
[5941]	26/10/02	2,713	2,713	2,691	2,699	+10.0	+0.37	1,900	16,771,294,208
[5941]	26/10/01	2,700	2,713	2,687	2,689	-10.0	-0.37	1,500	16,709,155,840
[5941]	26/09/30	2,688	2,700	2,688	2,699	+11.0	+0.41	500	16,771,294,208
[5941]	26/09/29	2,713	2,713	2,670	2,688	-26.0	-0.96	700	16,702,941,184
[5941]	26/09/28	2,700	2,722	2,700	2,714	+14.0	+0.52	3,200	16,864,502,784
[5941]	26/09/25	2,701	2,728	2,695	2,700	-5.0	-0.18	3,200	16,777,508,864
[5941]	26/09/24	2,720	2,776	2,694	2,705	+5.0	+0.19	3,900	16,808,578,048
[5941]	26/09/18	2,700	2,718	2,695	2,700	-19.0	-0.70	1,000	16,777,508,864
[5941]	26/09/17	2,684	2,719	2,671	2,719	+39.0	+1.46	4,100	16,895,571,968
[5941]	26/09/16	2,682	2,700	2,680	2,680	-16.0	-0.59	900	16,653,230,080
[5941]	26/09/15	2,701	2,701	2,690	2,696	-6.0	-0.22	3,200	16,752,653,312
[5941]	26/09/14	2,714	2,714	2,699	2,702	-12.0	-0.44	1,100	16,789,936,128
[5941]	26/09/11	2,729	2,729	2,700	2,714	+21.0	+0.78	700	16,864,502,784
[5941]	26/09/10	2,719	2,719	2,693	2,693	+2.0	+0.07	700	16,734,011,392
[5941]	26/09/09	2,699	2,700	2,674	2,691	-8.0	-0.30	400	16,721,583,104
[5941]	26/09/08	2,727	2,728	2,650	2,699	-21.0	-0.77	3,000	16,771,294,208
[5941]	26/09/07	2,727	2,730	2,720	2,720	-6.0	-0.22	1,200	16,901,786,624
[5941]	26/09/04	2,766	2,766	2,720	2,726	-40.0	-1.45	2,400	16,939,069,440
[5941]	26/09/03	2,764	2,769	2,764	2,766	+2.0	+0.07	900	17,187,624,960
[5941]	26/09/02	2,766	2,766	2,753	2,764	-34.0	-1.22	1,200	17,175,197,696
[5941]	26/09/01	－	－	－	2,798	－	－	0	-
[5941]	26/08/31	2,800	2,800	2,751	2,798	-2	-0.07	1,500	-
[5941]	26/08/28	2,800	2,800	2,780	2,800	-3	-0.11	1,800	-
[5941]	26/08/27	2,800	2,803	2,782	2,803	+3	+0.11	2,300	-
[5941]	26/08/26	2,809	2,809	2,800	2,800	+24	+0.86	300	-
[5941]	26/08/25	2,798	2,800	2,775	2,776	-7	-0.25	3,000	-
[5941]	26/08/24	2,755	2,783	2,731	2,783	+28	+1.02	800	-
[5941]	26/08/21	2,773	2,773	2,755	2,755	-35	-1.25	600	-
[5941]	26/08/20	2,789	2,790	2,745	2,790	+18	+0.65	500	-
[5941]	26/08/19	2,790	2,790	2,770	2,772	-27	-0.96	600	-
[5941]	26/08/18	2,745	2,799	2,745	2,799	+54	+1.97	900	-
[5941]	26/08/17	2,720	2,799	2,700	2,745	+25	+0.92	2,900	-
[5941]	26/08/14	2,690	2,720	2,673	2,720	+28	+1.04	2,200	-
[5941]	26/08/13	2,695	2,705	2,683	2,692	+27	+1.01	800	-
[5941]	26/08/12	2,670	2,700	2,664	2,665	+3	+0.11	1,500	-
[5941]	26/08/10	2,651	2,679	2,651	2,662	-6	-0.22	1,300	-
[5941]	26/08/07	2,761	2,761	2,630	2,668	-94	-3.40	3,500	-
[5941]	26/08/06	2,791	2,791	2,762	2,762	-29	-1.04	500	-
[5941]	26/08/05	2,791	2,791	2,791	2,791	0	0.00	100	-
[5941]	26/08/04	2,823	2,823	2,790	2,791	-82	-2.85	1,900	-
[5941]	26/08/03	2,758	2,874	2,758	2,873	+115	+4.17	2,400	-
[5941]	26/07/31	2,680	2,758	2,680	2,758	+100	+3.76	4,100	-
[5941]	26/07/30	2,695	2,695	2,658	2,658	-34	-1.26	200	-
[5941]	26/07/29	2,664	2,692	2,657	2,692	+28	+1.05	1,300	-
[5941]	26/07/28	2,650	2,665	2,617	2,664	-3	-0.11	900	-
[5941]	26/07/27	2,605	2,698	2,605	2,667	+62	+2.38	1,300	-
[5941]	26/07/24	2,638	2,638	2,605	2,605	-34	-1.29	8,800	-
[5941]	26/07/23	2,623	2,650	2,609	2,639	+19	+0.73	2,200	-
[5941]	26/07/22	2,648	2,669	2,614	2,620	+7	+0.27	3,700	-
[5941]	26/07/21	2,639	2,639	2,613	2,613	+18.0	+0.69	2,800	16,236,899,328
[5941]	26/07/17	2,677	2,677	2,595	2,595	-35	-1.33	3,400	-
[5941]	26/07/16	2,680	2,680	2,620	2,630	-63	-2.34	4,900	-
[5941]	26/07/15	2,688	2,695	2,670	2,693	+105	+4.06	24,400	-
[5941]	26/07/14	2,533	2,600	2,533	2,588	+60	+2.37	7,900	-
[5941]	26/07/13	2,511	2,537	2,508	2,528	+20	+0.80	6,100	-
[5941]	26/07/10	2,526	2,530	2,507	2,508	+7	+0.28	12,300	-
[5941]	26/07/09	2,505	2,506	2,500	2,501	-4	-0.16	7,500	-
[5941]	26/07/08	2,509	2,510	2,499	2,505	+4	+0.16	10,800	-
[5941]	26/07/07	2,504	2,510	2,498	2,501	+1	+0.04	4,600	-
[5941]	26/07/06	2,504	2,509	2,499	2,500	-4	-0.16	5,600	-
[5941]	26/07/03	2,507	2,511	2,498	2,504	-1	-0.04	9,500	-
[5941]	26/07/02	2,505	2,510	2,503	2,505	0	0.00	3,200	-
[5941]	26/07/01	2,524	2,524	2,503	2,505	-1	-0.04	2,500	-
[5941]	26/06/30	2,500	2,509	2,500	2,506	+4	+0.16	1,600	-
[5941]	26/06/29	2,500	2,502	2,495	2,502	+2	+0.08	5,500	-
[5941]	26/06/26	2,500	2,500	2,499	2,500	-2	-0.08	2,200	-
[5941]	26/06/25	2,502	2,507	2,500	2,502	-4	-0.16	3,900	-
[5941]	26/06/24	2,507	2,507	2,503	2,506	-1	-0.04	1,100	-
[5941]	26/06/23	2,500	2,507	2,500	2,507	+7	+0.28	1,800	-
[5941]	26/06/22	2,500	2,500	2,500	2,500	-1	-0.04	2,300	-
[5941]	26/06/19	2,506	2,515	2,501	2,501	-14	-0.56	1,700	-
[5941]	26/06/18	2,510	2,515	2,505	2,515	+5	+0.20	600	-
[5941]	26/06/17	2,510	2,510	2,505	2,510	-6	-0.24	1,500	-
[5941]	26/06/16	2,525	2,525	2,501	2,516	-7	-0.28	1,400	-
[5941]	26/06/15	2,525	2,525	2,519	2,523	-2	-0.08	1,900	-
[5941]	26/06/12	2,516	2,554	2,514	2,525	+18	+0.72	1,300	-
[5941]	26/06/11	2,500	2,507	2,499	2,507	+2	+0.08	1,800	-
[5941]	26/06/10	2,502	2,505	2,500	2,505	+2	+0.08	1,900	-
[5941]	26/06/09	2,500	2,516	2,500	2,503	+4	+0.16	7,100	-
[5941]	26/06/08	2,500	2,506	2,496	2,499	-5	-0.20	2,300	-
[5941]	26/06/05	2,509	2,530	2,504	2,504	+5	+0.20	1,900	-
[5941]	26/06/04	2,500	2,500	2,499	2,499	-2	-0.08	1,000	-
[5941]	26/06/03	2,500	2,501	2,499	2,501	0	0.00	1,600	-
[5941]	26/06/02	2,501	2,533	2,500	2,501	0	0.00	1,000	-
[5941]	26/06/01	2,500	2,517	2,500	2,501	+1	+0.04	1,500	-
[5941]	26/05/29	2,500	2,510	2,498	2,500	-9	-0.36	1,700	-
[5941]	26/05/28	2,500	2,509	2,499	2,509	+9	+0.36	1,200	-
[5941]	26/05/27	2,500	2,503	2,495	2,500	-4	-0.16	1,500	-
[5941]	26/05/26	2,513	2,513	2,498	2,504	-9	-0.36	1,600	-
[5941]	26/05/25	2,539	2,539	2,495	2,513	-35	-1.37	4,200	-
[5941]	26/05/22	2,490	2,548	2,490	2,548	+58.0	+2.33	1,000	-
[5941]	26/05/21	2,494	2,494	2,490	2,490	0	+0.00	1,000	-
[5941]	26/05/20	2,500	2,500	2,490	2,490	-10.0	-0.40	1,900	-
[5941]	26/05/19	2,502	2,502	2,500	2,500	-5.0	-0.20	2,500	-
[5941]	26/05/18	2,508	2,508	2,500	2,505	+2.0	+0.08	2,300	-
[5941]	26/05/15	2,524	2,524	2,500	2,503	-6.0	-0.24	3,100	-
[5941]	26/05/14	2,500	2,511	2,499	2,509	+5.0	+0.20	4,000	-
[5941]	26/05/13	2,516	2,516	2,501	2,504	+1.0	+0.04	2,200	-
[5941]	26/05/12	2,520	2,529	2,501	2,503	-23.0	-0.91	4,500	-
[5941]	26/05/11	2,511	2,533	2,511	2,526	+23.0	+0.92	3,900	-
[5941]	26/05/08	2,564	2,578	2,503	2,503	-21.0	-0.83	15,100	-
[5941]	26/05/07	2,513	2,530	2,511	2,524	+19.0	+0.76	2,300	-
[5941]	26/05/01	2,503	2,521	2,502	2,505	-19.0	-0.75	1,700	-
[5941]	26/04/30	2,512	2,532	2,502	2,524	+2.0	+0.08	1,700	-
[5941]	26/04/28	2,546	2,550	2,521	2,522	-3.0	-0.12	4,800	-
[5941]	26/04/27	2,501	2,584	2,501	2,525	+24	+0.96	13,300	-
[5941]	26/04/24	2,503	2,503	2,500	2,501	-14	-0.56	2,800	-
[5941]	26/04/23	2,525	2,525	2,501	2,515	-24	-0.95	1,600	-
[5941]	26/04/22	2,520	2,539	2,512	2,539	+19	+0.75	900	-
[5941]	26/04/21	2,540	2,540	2,518	2,520	-20	-0.79	2,800	-
[5941]	26/04/20	2,522	2,540	2,520	2,540	+18	+0.71	1,800	-
[5941]	26/04/17	2,505	2,522	2,501	2,522	+16	+0.64	1,000	-
[5941]	26/04/16	2,522	2,522	2,504	2,506	-16	-0.63	1,400	-
[5941]	26/04/15	2,501	2,522	2,501	2,522	+4	+0.16	2,800	-
[5941]	26/04/14	2,516	2,521	2,501	2,518	+2	+0.08	1,400	-
[5941]	26/04/13	2,510	2,516	2,500	2,516	+16	+0.64	1,100	-
[5941]	26/04/10	2,517	2,517	2,500	2,500	-16	-0.64	1,500	-
[5941]	26/04/09	2,514	2,516	2,514	2,516	-16	-0.63	600	-
[5941]	26/04/08	2,534	2,541	2,525	2,532	-2	-0.08	600	-
[5941]	26/04/07	2,538	2,538	2,521	2,534	+5	+0.20	700	-
[5941]	26/04/06	2,550	2,550	2,529	2,529	-5	-0.20	1,600	-
[5941]	26/04/03	2,500	2,543	2,500	2,534	+33	+1.32	1,200	-
[5941]	26/04/02	2,500	2,501	2,498	2,501	+1	+0.04	900	-
[5941]	26/04/01	2,507	2,510	2,500	2,500	-6	-0.24	700	-
[5941]	26/03/31	2,513	2,527	2,506	2,506	-7	-0.28	800	-
[5941]	26/03/30	2,526	2,526	2,480	2,513	-47	-1.84	4,200	-
[5941]	26/03/27	2,577	2,577	2,552	2,560	-18	-0.70	13,400	-
[5941]	26/03/26	2,576	2,580	2,560	2,578	-18	-0.69	4,100	-
[5941]	26/03/25	2,635	2,635	2,586	2,596	+11	+0.43	3,600	-
[5941]	26/03/24	2,586	2,586	2,560	2,585	+9	+0.35	2,000	-
[5941]	26/03/23	2,584	2,584	2,521	2,576	-17	-0.66	4,900	-
[5941]	26/03/19	2,600	2,600	2,580	2,593	-22	-0.84	5,800	-
[5941]	26/03/18	2,644	2,646	2,604	2,615	-5	-0.19	3,800	-
[5941]	26/03/17	2,626	2,626	2,620	2,620	-4	-0.15	1,900	-
[5941]	26/03/16	2,624	2,624	2,615	2,624	0	0.00	2,800	-
[5941]	26/03/13	2,642	2,665	2,624	2,624	-23	-0.87	1,300	-
[5941]	26/03/12	2,651	2,651	2,611	2,647	-21	-0.79	1,500	-
[5941]	26/03/11	2,675	2,675	2,659	2,668	-7	-0.26	1,900	-
[5941]	26/03/10	2,668	2,675	2,661	2,675	+35	+1.33	1,700	-
[5941]	26/03/09	2,625	2,644	2,600	2,640	+4	+0.15	3,700	-
[5941]	26/03/06	2,678	2,678	2,636	2,636	-22	-0.83	1,600	-
[5941]	26/03/05	2,680	2,680	2,646	2,658	+14	+0.53	1,700	-
[5941]	26/03/04	2,662	2,669	2,600	2,644	-36	-1.34	3,200	-
[5941]	26/03/03	2,700	2,700	2,665	2,680	-20	-0.74	1,800	-
[5941]	26/03/02	2,663	2,700	2,660	2,700	+25	+0.93	3,400	-
[5941]	26/02/27	2,700	2,700	2,670	2,675	-21	-0.78	1,900	-
[5941]	26/02/26	2,688	2,696	2,665	2,696	+7	+0.26	1,900	-
[5941]	26/02/25	2,698	2,698	2,682	2,689	-9	-0.33	2,000	-
[5941]	26/02/24	2,698	2,698	2,651	2,698	-1	-0.04	2,900	-
[5941]	26/02/20	2,721	2,726	2,699	2,699	-20	-0.74	2,800	-
[5941]	26/02/19	2,758	2,758	2,707	2,719	-39	-1.41	2,100	-
[5941]	26/02/18	2,723	2,758	2,705	2,758	+32	+1.17	1,700	-
[5941]	26/02/17	2,732	2,734	2,726	2,726	-11	-0.40	1,700	-
[5941]	26/02/16	2,750	2,750	2,735	2,737	-13	-0.47	2,100	-
[5941]	26/02/13	2,763	2,778	2,750	2,750	-20	-0.72	2,500	-
[5941]	26/02/12	2,749	2,778	2,749	2,770	+22	+0.80	1,800	-
[5941]	26/02/10	2,728	2,748	2,728	2,748	+32	+1.18	500	-
[5941]	26/02/09	2,727	2,743	2,700	2,716	-11	-0.40	1,700	-
[5941]	26/02/06	2,700	2,727	2,650	2,727	+1	+0.04	4,800	-
[5941]	26/02/05	2,725	2,726	2,725	2,726	0	0.00	600	-
[5941]	26/02/04	2,705	2,726	2,705	2,726	+26	+0.96	500	-
[5941]	26/02/03	2,723	2,723	2,700	2,700	0	0.00	600	-
[5941]	26/02/02	2,704	2,705	2,700	2,700	-3	-0.11	1,500	-
[5941]	26/01/30	2,714	2,750	2,700	2,703	-11	-0.41	3,300	-
[5941]	26/01/29	2,713	2,744	2,713	2,714	+25	+0.93	700	-
[5941]	26/01/28	2,690	2,712	2,689	2,689	+3	+0.11	900	-
[5941]	26/01/27	2,709	2,709	2,686	2,686	-1	-0.04	700	-
[5941]	26/01/26	2,681	2,715	2,681	2,687	+6	+0.22	800	-
[5941]	26/01/23	2,700	2,700	2,681	2,681	-18	-0.67	2,400	-
[5941]	26/01/22	2,708	2,709	2,690	2,699	-7	-0.26	1,700	-
[5941]	26/01/21	2,710	2,710	2,692	2,706	-4	-0.15	700	-
[5941]	26/01/20	2,684	2,710	2,684	2,710	+28	+1.04	900	-
[5941]	26/01/19	2,690	2,690	2,673	2,682	-8	-0.30	1,800	-
[5941]	26/01/16	2,692	2,692	2,675	2,690	-7	-0.26	1,000	-
[5941]	26/01/15	2,711	2,725	2,671	2,697	+17	+0.63	3,300	-
[5941]	26/01/14	2,660	2,680	2,660	2,680	+26	+0.98	1,300	-
[5941]	26/01/13	2,659	2,659	2,650	2,654	-5	-0.19	3,300	-
[5941]	26/01/09	2,638	2,659	2,638	2,659	+22	+0.83	1,300	-
[5941]	26/01/08	2,621	2,644	2,600	2,637	-10	-0.38	2,400	-
[5941]	26/01/07	2,635	2,675	2,635	2,647	+12	+0.46	1,400	-
[5941]	26/01/06	2,682	2,682	2,632	2,635	-47	-1.75	2,700	-
[5941]	26/01/05	2,700	2,709	2,682	2,682	0	0.00	2,800	-
[5941]	25/12/30	2,641	2,711	2,607	2,682	+54	+2.05	2,500	-
[5941]	25/12/29	2,551	2,640	2,551	2,628	+80	+3.14	2,700	-
[5941]	25/12/26	2,526	2,548	2,510	2,548	+24	+0.95	1,100	-
[5941]	25/12/25	2,557	2,558	2,524	2,524	+17	+0.68	2,400	-
[5941]	25/12/24	2,490	2,507	2,488	2,507	+27	+1.09	1,500	-
[5941]	25/12/23	2,470	2,490	2,470	2,480	+10	+0.40	600	-
[5941]	25/12/22	2,459	2,495	2,449	2,470	+24	+0.98	2,900	-
[5941]	25/12/19	2,442	2,449	2,442	2,446	-1	-0.04	1,100	-
[5941]	25/12/18	2,448	2,448	2,428	2,447	+12	+0.49	1,200	-
[5941]	25/12/17	2,430	2,448	2,430	2,435	+4	+0.16	1,500	-
[5941]	25/12/16	2,430	2,431	2,430	2,431	-5	-0.21	600	-
[5941]	25/12/15	2,444	2,446	2,430	2,436	-4	-0.16	2,400	-
[5941]	25/12/12	2,429	2,440	2,422	2,440	+19	+0.78	1,500	-
[5941]	25/12/11	2,421	2,421	2,416	2,421	0	0.00	600	-
[5941]	25/12/10	2,457	2,457	2,407	2,421	+16	+0.67	5,700	-
[5941]	25/12/09	2,400	2,410	2,396	2,405	+10	+0.42	900	-
[5941]	25/12/08	2,413	2,413	2,393	2,395	+22	+0.93	1,100	-
[5941]	25/12/05	2,404	2,404	2,373	2,373	-22	-0.92	2,100	-
[5941]	25/12/04	2,384	2,395	2,380	2,395	+17	+0.71	700	-
[5941]	25/12/03	2,410	2,410	2,375	2,378	-14	-0.59	1,100	-
[5941]	25/12/02	2,374	2,392	2,373	2,392	+18	+0.76	1,700	-
[5941]	25/12/01	2,370	2,374	2,369	2,374	+3	+0.13	1,400	-
[5941]	25/11/28	2,365	2,373	2,365	2,371	+6	+0.25	1,000	-
[5941]	25/11/27	2,365	2,373	2,365	2,365	+1	+0.04	900	-
[5941]	25/11/26	2,357	2,369	2,355	2,364	+2	+0.08	1,800	-
[5941]	25/11/25	2,378	2,378	2,358	2,362	-1	-0.04	2,100	-
[5941]	25/11/21	2,362	2,364	2,351	2,363	+1	+0.04	1,200	-
[5941]	25/11/20	2,357	2,362	2,351	2,362	+11	+0.47	1,200	-
[5941]	25/11/19	2,360	2,360	2,351	2,351	-4	-0.17	1,800	-
[5941]	25/11/18	2,360	2,363	2,355	2,355	-5	-0.21	1,900	-
[5941]	25/11/17	2,363	2,370	2,360	2,360	-2	-0.08	2,500	-
[5941]	25/11/14	2,369	2,370	2,362	2,362	-10	-0.42	2,400	-
[5941]	25/11/13	2,361	2,372	2,360	2,372	+11	+0.47	2,200	-
[5941]	25/11/12	2,373	2,373	2,360	2,361	-9	-0.38	2,200	-
[5941]	25/11/11	2,379	2,380	2,369	2,370	-16	-0.67	1,000	-
[5941]	25/11/10	2,365	2,386	2,365	2,386	+21	+0.89	3,500	-
[5941]	25/11/07	2,369	2,370	2,365	2,365	-4	-0.17	1,700	-
[5941]	25/11/06	2,376	2,376	2,369	2,369	-9	-0.38	1,200	-
[5941]	25/11/05	2,372	2,378	2,370	2,378	0	0.00	1,300	-
[5941]	25/11/04	2,386	2,386	2,370	2,378	-7	-0.29	1,500	-
[5941]	25/10/31	2,376	2,385	2,370	2,385	+15	+0.63	1,900	-
[5941]	25/10/30	2,370	2,370	2,368	2,370	0	0.00	1,500	-
[5941]	25/10/29	2,380	2,380	2,370	2,370	-10	-0.42	2,000	-
[5941]	25/10/28	2,381	2,390	2,380	2,380	-6	-0.25	2,600	-
[5941]	25/10/27	2,375	2,386	2,370	2,386	+11	+0.46	1,900	-
[5941]	25/10/24	2,390	2,390	2,370	2,375	-8	-0.34	3,100	-
[5941]	25/10/23	2,375	2,383	2,373	2,383	+7	+0.29	1,800	-
[5941]	25/10/22	2,395	2,395	2,373	2,376	-19	-0.79	1,700	-
[5941]	25/10/21	2,373	2,395	2,373	2,395	+20	+0.84	3,600	-
[5941]	25/10/20	2,376	2,376	2,366	2,375	+9	+0.38	2,600	-
[5941]	25/10/17	2,372	2,385	2,366	2,366	-7	-0.29	1,400	-
[5941]	25/10/16	2,370	2,374	2,365	2,373	+1	+0.04	2,700	-
[5941]	25/10/15	2,380	2,400	2,372	2,372	+1	+0.04	3,100	-
[5941]	25/10/14	2,369	2,385	2,369	2,371	+1	+0.04	2,100	-
[5941]	25/10/10	2,371	2,371	2,365	2,370	-10	-0.42	1,000	-
[5941]	25/10/09	2,381	2,390	2,370	2,380	+2	+0.08	3,200	-
[5941]	25/10/08	2,377	2,381	2,369	2,378	-2	-0.08	2,300	-
[5941]	25/10/07	2,385	2,385	2,380	2,380	-9	-0.38	700	-
[5941]	25/10/06	2,380	2,390	2,376	2,389	+18	+0.76	1,000	-
[5941]	25/10/03	2,382	2,382	2,370	2,371	-3	-0.13	1,700	-
[5941]	25/10/02	2,380	2,381	2,370	2,374	-3	-0.13	1,800	-
[5941]	25/10/01	2,390	2,390	2,370	2,377	-19	-0.79	3,400	-
[5941]	25/09/30	2,400	2,400	2,396	2,396	-4	-0.17	800	-
[5941]	25/09/29	2,402	2,402	2,398	2,400	-2	-0.08	600	-
[5941]	25/09/26	2,409	2,409	2,402	2,402	-7	-0.29	1,200	-
[5941]	25/09/25	2,410	2,412	2,400	2,409	+9	+0.37	1,600	-
[5941]	25/09/24	2,398	2,400	2,397	2,400	+2	+0.08	1,900	-
[5941]	25/09/22	2,403	2,403	2,398	2,398	-6	-0.25	3,500	-
[5941]	25/09/19	2,403	2,407	2,403	2,404	+1	+0.04	800	-
[5941]	25/09/18	2,409	2,410	2,403	2,403	+1	+0.04	3,600	-
[5941]	25/09/17	2,409	2,409	2,400	2,402	-7	-0.29	1,400	-
[5941]	25/09/16	2,412	2,412	2,402	2,409	+3	+0.12	3,100	-
[5941]	25/09/12	2,396	2,406	2,396	2,406	+10	+0.42	1,400	-
[5941]	25/09/11	2,406	2,406	2,383	2,396	-2	-0.08	2,000	-
[5941]	25/09/10	2,388	2,400	2,386	2,398	0	0.00	2,600	-
[5941]	25/09/09	2,400	2,404	2,381	2,398	0	0.00	2,700	-
[5941]	25/09/08	2,425	2,425	2,313	2,398	-27	-1.11	27,100	-
[5941]	25/09/05	2,425	2,426	2,424	2,425	-4	-0.16	2,000	-