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
[5945]	26/10/30	2,218	2,220	2,218	2,220	+2.0	+0.09	600	19,828,662,272
[5945]	26/10/29	2,220	2,220	2,170	2,218	-2.0	-0.09	2,900	19,810,799,616
[5945]	26/10/28	2,246	2,246	2,205	2,220	-27.0	-1.20	1,900	19,828,662,272
[5945]	26/10/27	2,249	2,249	2,247	2,247	+47.0	+2.14	1,800	20,069,822,464
[5945]	26/10/26	2,190	2,212	2,171	2,200	-50.0	-2.22	9,800	19,650,025,472
[5945]	26/10/23	2,249	2,250	2,199	2,250	+4.0	+0.18	2,700	20,096,618,496
[5945]	26/10/22	2,265	2,265	2,215	2,246	+7.0	+0.31	600	20,060,891,136
[5945]	26/10/21	2,238	2,239	2,227	2,239	-1.0	-0.04	4,200	19,998,367,744
[5945]	26/10/20	－	－	－	2,240	－	－	0	-
[5945]	26/10/19	2,240	2,240	2,240	2,240	-1.0	-0.04	100	20,007,299,072
[5945]	26/10/16	－	－	－	2,241	－	－	0	-
[5945]	26/10/15	2,190	2,200	2,170	2,241	+1.0	+0.04	5,500	20,016,230,400
[5945]	26/10/14	2,240	2,240	2,240	2,240	+4.0	+0.18	2,100	20,007,299,072
[5945]	26/10/13	2,256	2,256	2,146	2,236	-20.0	-0.89	7,600	19,971,571,712
[5945]	26/10/09	2,281	2,281	2,255	2,256	-8.0	-0.35	2,700	20,150,208,512
[5945]	26/10/08	2,247	2,264	2,240	2,264	-33.0	-1.44	1,300	20,221,663,232
[5945]	26/10/07	2,261	2,297	2,251	2,297	+29.0	+1.28	1,300	20,516,413,440
[5945]	26/10/06	2,265	2,268	2,265	2,268	+3.0	+0.13	800	20,257,390,592
[5945]	26/10/05	2,270	2,270	2,265	2,265	-5.0	-0.22	800	20,230,594,560
[5945]	26/10/02	2,267	2,277	2,267	2,270	+4.0	+0.18	600	20,275,253,248
[5945]	26/10/01	2,266	2,266	2,266	2,266	-34.0	-1.48	100	20,239,525,888
[5945]	26/09/30	－	－	－	2,300	－	－	0	-
[5945]	26/09/29	2,261	2,300	2,261	2,300	+10.0	+0.44	1,400	20,543,209,472
[5945]	26/09/28	2,262	2,290	2,262	2,290	-4.0	-0.17	1,000	20,453,890,048
[5945]	26/09/25	2,289	2,294	2,289	2,294	0	+0.00	2,100	20,489,617,408
[5945]	26/09/24	2,289	2,294	2,262	2,294	+5.0	+0.22	700	20,489,617,408
[5945]	26/09/18	2,259	2,289	2,259	2,289	+34.0	+1.51	500	20,444,958,720
[5945]	26/09/17	2,260	2,266	2,241	2,255	-41.0	-1.79	2,900	20,141,277,184
[5945]	26/09/16	2,250	2,296	2,220	2,296	+46.0	+2.04	3,400	20,507,482,112
[5945]	26/09/15	2,247	2,250	2,231	2,250	+3.0	+0.13	1,100	20,096,618,496
[5945]	26/09/14	2,267	2,267	2,242	2,247	-20.0	-0.88	1,800	20,069,822,464
[5945]	26/09/11	2,270	2,270	2,244	2,267	-3.0	-0.13	1,500	20,248,459,264
[5945]	26/09/10	2,268	2,270	2,251	2,270	+18.0	+0.80	1,300	20,275,253,248
[5945]	26/09/09	2,275	2,275	2,250	2,252	-18.0	-0.79	5,300	20,114,481,152
[5945]	26/09/08	2,295	2,295	2,270	2,270	-25.0	-1.09	3,600	20,275,253,248
[5945]	26/09/07	2,296	2,297	2,295	2,295	-1.0	-0.04	1,000	20,498,550,784
[5945]	26/09/04	2,310	2,310	2,289	2,296	-14.0	-0.61	800	20,507,482,112
[5945]	26/09/03	2,310	2,310	2,310	2,310	-13.0	-0.56	600	20,632,526,848
[5945]	26/09/02	2,301	2,324	2,291	2,323	+12.0	+0.52	1,300	20,748,640,256
[5945]	26/09/01	2,308	2,324	2,302	2,311	+7.0	+0.30	1,200	20,641,458,176
[5945]	26/08/31	2,327	2,327	2,300	2,304	-2.0	-0.09	1,300	20,578,936,832
[5945]	26/08/28	2,322	2,322	2,300	2,306	-4.0	-0.17	2,700	20,596,799,488
[5945]	26/08/27	2,330	2,330	2,310	2,310	-20.0	-0.86	4,800	20,632,526,848
[5945]	26/08/26	2,362	2,380	2,322	2,330	-30.0	-1.27	4,000	20,811,163,648
[5945]	26/08/25	2,395	2,395	2,360	2,360	-31.0	-1.30	2,800	21,079,117,824
[5945]	26/08/24	2,361	2,392	2,361	2,391	-7.0	-0.29	6,500	21,356,005,376
[5945]	26/08/21	2,348	2,399	2,348	2,398	+19.0	+0.80	800	21,418,528,768
[5945]	26/08/20	2,382	2,382	2,379	2,379	+10.0	+0.42	1,600	21,248,823,296
[5945]	26/08/19	2,372	2,400	2,338	2,369	-41.0	-1.70	4,800	21,159,505,920
[5945]	26/08/18	2,430	2,430	2,410	2,410	-29.0	-1.19	400	21,525,710,848
[5945]	26/08/17	2,430	2,439	2,403	2,439	+4.0	+0.16	2,000	21,784,733,696
[5945]	26/08/14	2,435	2,435	2,435	2,435	-1.0	-0.04	300	21,749,006,336
[5945]	26/08/13	2,436	2,436	2,417	2,436	0	+0.00	800	21,757,937,664
[5945]	26/08/12	2,439	2,439	2,435	2,436	-23.0	-0.94	400	21,757,937,664
[5945]	26/08/10	2,460	2,460	2,411	2,459	-1.0	-0.04	2,500	21,963,370,496
[5945]	26/08/07	2,450	2,460	2,415	2,460	0	+0.00	2,300	21,972,301,824
[5945]	26/08/06	2,450	2,460	2,450	2,460	+10.0	+0.41	800	21,972,301,824
[5945]	26/08/05	2,450	2,460	2,433	2,450	-40.0	-1.61	2,000	21,882,984,448
[5945]	26/08/04	－	－	－	2,490	－	－	0	-
[5945]	26/08/03	2,440	2,490	2,440	2,490	+19	+0.77	1,900	-
[5945]	26/07/31	2,495	2,495	2,447	2,471	-11	-0.44	300	-
[5945]	26/07/30	2,482	2,482	2,482	2,482	+7	+0.28	100	-
[5945]	26/07/29	2,499	2,499	2,475	2,475	-16	-0.64	400	-
[5945]	26/07/28	2,491	2,491	2,491	2,491	-2	-0.08	500	-
[5945]	26/07/27	2,535	2,535	2,484	2,493	-23	-0.91	2,600	-
[5945]	26/07/24	2,513	2,550	2,451	2,516	+77	+3.16	24,700	-
[5945]	26/07/23	2,428	2,449	2,428	2,439	-1	-0.04	1,900	-
[5945]	26/07/22	2,440	2,440	2,435	2,440	+2	+0.08	1,500	-
[5945]	26/07/21	2,412	2,440	2,412	2,438	+8	+0.33	700	-
[5945]	26/07/17	2,431	2,431	2,411	2,430	-20	-0.82	1,100	-
[5945]	26/07/16	2,432	2,450	2,432	2,450	-13	-0.53	1,300	-
[5945]	26/07/15	2,448	2,463	2,448	2,463	+33	+1.36	800	-
[5945]	26/07/14	2,430	2,430	2,416	2,430	0	0.00	500	-
[5945]	26/07/13	2,430	2,430	2,430	2,430	-11	-0.45	1,000	-
[5945]	26/07/10	2,474	2,474	2,437	2,441	+6	+0.25	900	-
[5945]	26/07/09	2,432	2,435	2,431	2,435	+3	+0.12	800	-
[5945]	26/07/08	2,441	2,441	2,432	2,432	-23	-0.94	400	-
[5945]	26/07/07	2,444	2,455	2,440	2,455	+11	+0.45	900	-
[5945]	26/07/06	2,455	2,474	2,444	2,444	-20	-0.81	800	-
[5945]	26/07/03	2,490	2,523	2,464	2,464	-18	-0.73	900	-
[5945]	26/07/02	2,520	2,520	2,481	2,482	-17	-0.68	900	-
[5945]	26/07/01	2,499	2,499	2,499	2,499	+1	+0.04	1,000	-
[5945]	26/06/30	2,483	2,500	2,483	2,498	+7	+0.28	300	-
[5945]	26/06/29	2,550	2,550	2,478	2,491	-9	-0.36	800	-
[5945]	26/06/26	2,471	2,500	2,471	2,500	0	0.00	200	-
[5945]	26/06/25	2,519	2,519	2,480	2,500	+3	+0.12	1,500	-
[5945]	26/06/24	2,497	2,497	2,497	2,497	－	－	100	-
[5945]	26/06/23	－	－	－	2,499	－	－	0	-
[5945]	26/06/22	－	－	－	2,499	－	－	0	-
[5945]	26/06/19	2,499	2,499	2,499	2,499	+16	+0.64	100	-
[5945]	26/06/18	2,485	2,485	2,483	2,483	+1	+0.04	400	-
[5945]	26/06/17	2,510	2,513	2,482	2,482	-52	-2.05	1,900	-
[5945]	26/06/16	2,520	2,534	2,519	2,534	+17	+0.68	1,100	-
[5945]	26/06/15	2,461	2,517	2,461	2,517	+17	+0.68	2,300	-
[5945]	26/06/12	2,475	2,500	2,475	2,500	-15	-0.60	400	-
[5945]	26/06/11	2,515	2,515	2,515	2,515	+25	+1.00	400	-
[5945]	26/06/10	2,511	2,512	2,477	2,490	－	－	1,800	-
[5945]	26/06/09	－	－	－	2,484	－	－	0	-
[5945]	26/06/08	2,507	2,507	2,434	2,484	-26	-1.04	1,000	-
[5945]	26/06/05	2,496	2,510	2,496	2,510	-2	-0.08	400	-
[5945]	26/06/04	2,494	2,512	2,492	2,512	+1	+0.04	3,100	-
[5945]	26/06/03	2,480	2,512	2,480	2,511	-4	-0.16	2,000	-
[5945]	26/06/02	2,497	2,515	2,495	2,515	-4	-0.16	900	-
[5945]	26/06/01	2,460	2,519	2,451	2,519	+29	+1.16	2,900	-
[5945]	26/05/29	2,490	2,490	2,490	2,490	0	0.00	1,100	-
[5945]	26/05/28	2,459	2,490	2,425	2,490	+31	+1.26	5,700	-
[5945]	26/05/27	2,415	2,459	2,382	2,459	+20	+0.82	8,000	-
[5945]	26/05/26	2,407	2,439	2,365	2,439	+32	+1.33	9,200	-
[5945]	26/05/25	2,439	2,439	2,370	2,407	-41	-1.67	12,900	-
[5945]	26/05/22	2,440	2,449	2,410	2,448	-11.0	-0.45	3,700	-
[5945]	26/05/21	2,460	2,460	2,425	2,459	-15.0	-0.61	1,400	-
[5945]	26/05/20	2,461	2,474	2,450	2,474	-25.0	-1.00	900	-
[5945]	26/05/19	2,444	2,499	2,444	2,499	+9.0	+0.36	2,600	-
[5945]	26/05/18	2,490	2,490	2,490	2,490	-10.0	-0.40	400	-
[5945]	26/05/15	2,494	2,500	2,460	2,500	-10.0	-0.40	3,000	-
[5945]	26/05/14	2,515	2,515	2,491	2,510	-10.0	-0.40	2,100	-
[5945]	26/05/13	2,492	2,520	2,401	2,520	+7.0	+0.28	5,100	-
[5945]	26/05/12	2,469	2,538	2,469	2,513	-2.0	-0.08	2,400	-
[5945]	26/05/11	2,471	2,517	2,471	2,515	+25.0	+1.00	2,600	-
[5945]	26/05/08	2,500	2,510	2,490	2,490	-1.0	-0.04	3,800	-
[5945]	26/05/07	2,508	2,508	2,488	2,491	-26.0	-1.03	5,300	-
[5945]	26/05/01	2,517	2,517	2,517	2,517	0	+0.00	0	-
[5945]	26/04/30	2,517	2,517	2,517	2,517	-1.0	-0.04	200	-
[5945]	26/04/28	2,518	2,518	2,518	2,518	0	+0.00	0	-
[5945]	26/04/27	2,500	2,518	2,495	2,518	-20	-0.79	1,500	-
[5945]	26/04/24	2,540	2,541	2,538	2,538	+9	+0.36	1,400	-
[5945]	26/04/23	2,490	2,529	2,490	2,529	+30	+1.20	3,500	-
[5945]	26/04/22	2,491	2,505	2,491	2,499	-10	-0.40	1,400	-
[5945]	26/04/21	2,466	2,516	2,466	2,509	+9	+0.36	600	-
[5945]	26/04/20	2,530	2,530	2,491	2,500	-20	-0.79	2,200	-
[5945]	26/04/17	2,492	2,520	2,490	2,520	+24	+0.96	1,200	-
[5945]	26/04/16	2,529	2,529	2,495	2,496	-19	-0.76	800	-
[5945]	26/04/15	2,517	2,517	2,490	2,515	-5	-0.20	4,400	-
[5945]	26/04/14	2,492	2,520	2,492	2,520	－	－	1,000	-
[5945]	26/04/13	－	－	－	2,532	－	－	0	-
[5945]	26/04/10	2,527	2,550	2,509	2,532	+32	+1.28	2,400	-
[5945]	26/04/09	2,500	2,500	2,500	2,500	+12	+0.48	100	-
[5945]	26/04/08	2,500	2,500	2,462	2,488	+28	+1.14	2,000	-
[5945]	26/04/07	2,469	2,479	2,460	2,460	-11	-0.45	4,200	-
[5945]	26/04/06	2,435	2,490	2,421	2,471	+32	+1.31	3,300	-
[5945]	26/04/03	2,437	2,445	2,425	2,439	-20	-0.81	4,600	-
[5945]	26/04/02	2,458	2,469	2,450	2,459	-18	-0.73	4,200	-
[5945]	26/04/01	2,460	2,479	2,459	2,477	+29	+1.18	3,800	-
[5945]	26/03/31	2,458	2,458	2,412	2,448	-10	-0.41	1,400	-
[5945]	26/03/30	2,500	2,500	2,420	2,458	-97	-3.80	2,400	-
[5945]	26/03/27	2,550	2,555	2,526	2,555	0	0.00	5,900	-
[5945]	26/03/26	2,550	2,559	2,529	2,555	-6	-0.23	3,800	-
[5945]	26/03/25	2,598	2,600	2,558	2,561	+1	+0.04	4,200	-
[5945]	26/03/24	2,587	2,587	2,534	2,560	+3	+0.12	6,500	-
[5945]	26/03/23	2,550	2,594	2,520	2,557	-43	-1.65	4,900	-
[5945]	26/03/19	2,564	2,600	2,528	2,600	+35	+1.36	3,300	-
[5945]	26/03/18	2,580	2,586	2,534	2,565	-15	-0.58	5,800	-
[5945]	26/03/17	2,548	2,580	2,530	2,580	+30	+1.18	400	-
[5945]	26/03/16	2,510	2,550	2,510	2,550	+34	+1.35	1,300	-
[5945]	26/03/13	2,525	2,525	2,511	2,516	-29	-1.14	900	-
[5945]	26/03/12	2,545	2,545	2,520	2,545	-35	-1.36	500	-
[5945]	26/03/11	2,585	2,640	2,580	2,580	0	0.00	4,200	-
[5945]	26/03/10	2,515	2,580	2,515	2,580	+69	+2.75	1,200	-
[5945]	26/03/09	2,550	2,550	2,481	2,511	-25	-0.99	12,000	-
[5945]	26/03/06	2,555	2,584	2,534	2,536	-19	-0.74	1,500	-
[5945]	26/03/05	2,637	2,637	2,550	2,555	+18	+0.71	800	-
[5945]	26/03/04	2,547	2,598	2,522	2,537	-60	-2.31	6,500	-
[5945]	26/03/03	2,574	2,620	2,506	2,597	+9	+0.35	3,900	-
[5945]	26/03/02	2,592	2,620	2,540	2,588	-4	-0.15	4,900	-
[5945]	26/02/27	2,550	2,596	2,550	2,592	+53	+2.09	3,300	-
[5945]	26/02/26	2,582	2,616	2,528	2,539	-50	-1.93	6,200	-
[5945]	26/02/25	2,647	2,665	2,586	2,589	-29	-1.11	10,300	-
[5945]	26/02/24	2,575	2,700	2,544	2,618	+93	+3.68	18,700	-
[5945]	26/02/20	2,416	2,525	2,416	2,525	+79	+3.23	7,100	-
[5945]	26/02/19	2,393	2,450	2,393	2,446	+45	+1.87	4,400	-
[5945]	26/02/18	2,406	2,406	2,391	2,401	-5	-0.21	2,100	-
[5945]	26/02/17	2,410	2,410	2,406	2,406	0	0.00	1,000	-
[5945]	26/02/16	2,400	2,411	2,400	2,406	+33	+1.39	6,000	-
[5945]	26/02/13	2,372	2,380	2,372	2,373	+1	+0.04	2,300	-
[5945]	26/02/12	2,360	2,398	2,350	2,372	+14	+0.59	8,200	-
[5945]	26/02/10	2,350	2,358	2,346	2,358	+21	+0.90	1,100	-
[5945]	26/02/09	2,307	2,347	2,307	2,337	-10	-0.43	2,500	-
[5945]	26/02/06	2,295	2,355	2,295	2,347	+2	+0.09	3,000	-
[5945]	26/02/05	2,333	2,345	2,315	2,345	+7	+0.30	5,200	-
[5945]	26/02/04	2,275	2,338	2,275	2,338	+35	+1.52	1,300	-
[5945]	26/02/03	2,311	2,314	2,285	2,303	-2	-0.09	2,000	-
[5945]	26/02/02	2,300	2,306	2,295	2,305	+3	+0.13	1,300	-
[5945]	26/01/30	2,267	2,307	2,265	2,302	+13	+0.57	6,000	-
[5945]	26/01/29	2,345	2,345	2,267	2,289	-6	-0.26	2,200	-
[5945]	26/01/28	2,296	2,296	2,295	2,295	-30	-1.29	600	-
[5945]	26/01/27	2,338	2,338	2,325	2,325	-10	-0.43	1,400	-
[5945]	26/01/26	2,351	2,354	2,290	2,335	+12	+0.52	5,600	-
[5945]	26/01/23	2,299	2,342	2,261	2,323	+25	+1.09	5,500	-
[5945]	26/01/22	2,250	2,298	2,240	2,298	+48	+2.13	11,900	-
[5945]	26/01/21	2,235	2,254	2,230	2,250	-19	-0.84	3,700	-
[5945]	26/01/20	2,282	2,282	2,260	2,269	+11	+0.49	4,900	-
[5945]	26/01/19	2,274	2,276	2,258	2,258	0	0.00	2,000	-
[5945]	26/01/16	2,252	2,258	2,230	2,258	-22	-0.96	2,200	-
[5945]	26/01/15	2,267	2,286	2,230	2,280	+5	+0.22	4,300	-
[5945]	26/01/14	2,289	2,290	2,269	2,275	-15	-0.66	3,400	-
[5945]	26/01/13	2,290	2,290	2,280	2,290	+3	+0.13	5,700	-
[5945]	26/01/09	2,265	2,290	2,265	2,287	+22	+0.97	2,100	-
[5945]	26/01/08	2,290	2,290	2,265	2,265	-52	-2.24	2,600	-
[5945]	26/01/07	2,320	2,320	2,281	2,317	-8	-0.34	2,600	-
[5945]	26/01/06	2,340	2,342	2,276	2,325	-15	-0.64	3,000	-
[5945]	26/01/05	2,321	2,340	2,321	2,340	+19	+0.82	1,400	-
[5945]	25/12/30	2,321	2,355	2,269	2,321	+1	+0.04	4,600	-
[5945]	25/12/29	2,341	2,350	2,314	2,320	+29	+1.27	1,100	-
[5945]	25/12/26	2,240	2,311	2,240	2,291	+51	+2.28	3,200	-
[5945]	25/12/25	2,157	2,240	2,157	2,240	+96	+4.48	9,900	-
[5945]	25/12/24	2,110	2,144	2,110	2,144	+35	+1.66	4,900	-
[5945]	25/12/23	2,111	2,111	2,100	2,109	-10	-0.47	6,900	-
[5945]	25/12/22	2,105	2,119	2,101	2,119	+14	+0.67	1,100	-
[5945]	25/12/19	2,108	2,108	2,095	2,105	-3	-0.14	2,800	-
[5945]	25/12/18	2,108	2,108	2,108	2,108	0	0.00	600	-
[5945]	25/12/17	2,104	2,108	2,104	2,108	+8	+0.38	300	-
[5945]	25/12/16	2,092	2,100	2,091	2,100	0	0.00	6,500	-
[5945]	25/12/15	2,116	2,116	2,100	2,100	-11	-0.52	1,800	-
[5945]	25/12/12	2,114	2,114	2,090	2,111	-3	-0.14	5,500	-
[5945]	25/12/11	2,092	2,114	2,092	2,114	0	0.00	3,200	-
[5945]	25/12/10	2,115	2,115	2,100	2,114	-1	-0.05	3,800	-
[5945]	25/12/09	2,117	2,117	2,100	2,115	-3	-0.14	3,100	-
[5945]	25/12/08	2,118	2,119	2,100	2,118	－	－	1,800	-
[5945]	25/12/05	－	－	－	2,115	－	－	0	-
[5945]	25/12/04	2,115	2,115	2,115	2,115	-1	-0.05	100	-
[5945]	25/12/03	2,116	2,116	2,116	2,116	－	－	100	-
[5945]	25/12/02	－	－	－	2,109	－	－	0	-
[5945]	25/12/01	2,099	2,110	2,099	2,109	-10	-0.47	1,000	-
[5945]	25/11/28	2,101	2,119	2,097	2,119	+16	+0.76	3,600	-
[5945]	25/11/27	2,103	2,103	2,103	2,103	-16	-0.76	100	-
[5945]	25/11/26	2,119	2,119	2,119	2,119	-1	-0.05	100	-
[5945]	25/11/25	2,109	2,120	2,095	2,120	+11	+0.52	5,200	-
[5945]	25/11/21	2,100	2,109	2,081	2,109	+1	+0.05	500	-
[5945]	25/11/20	2,108	2,108	2,108	2,108	+8	+0.38	100	-
[5945]	25/11/19	2,100	2,100	2,100	2,100	-7	-0.33	200	-
[5945]	25/11/18	2,100	2,107	2,095	2,107	-6	-0.28	800	-
[5945]	25/11/17	2,113	2,113	2,113	2,113	-16	-0.75	1,200	-
[5945]	25/11/14	2,100	2,135	2,100	2,129	+4	+0.19	1,600	-
[5945]	25/11/13	2,125	2,125	2,104	2,125	-16	-0.75	1,800	-
[5945]	25/11/12	2,130	2,155	2,130	2,141	+11	+0.52	3,700	-
[5945]	25/11/11	2,129	2,130	2,129	2,130	+1	+0.05	1,100	-
[5945]	25/11/10	2,136	2,136	2,101	2,129	－	－	1,500	-
[5945]	25/11/07	－	－	－	2,100	－	－	0	-
[5945]	25/11/06	2,100	2,100	2,100	2,100	+5	+0.24	100	-
[5945]	25/11/05	2,086	2,118	2,086	2,095	+9	+0.43	900	-
[5945]	25/11/04	2,100	2,100	2,086	2,086	-14	-0.67	1,500	-
[5945]	25/10/31	2,145	2,145	2,100	2,100	-15	-0.71	1,200	-
[5945]	25/10/30	2,092	2,115	2,092	2,115	+17	+0.81	600	-
[5945]	25/10/29	2,102	2,102	2,098	2,098	-4	-0.19	2,100	-
[5945]	25/10/28	2,120	2,120	2,102	2,102	-48	-2.23	600	-
[5945]	25/10/27	2,135	2,150	2,100	2,150	+16	+0.75	3,500	-
[5945]	25/10/24	2,171	2,171	2,100	2,134	-31	-1.43	1,300	-
[5945]	25/10/23	2,144	2,165	2,103	2,165	+4	+0.19	1,000	-
[5945]	25/10/22	2,074	2,161	2,074	2,161	+66	+3.15	1,600	-
[5945]	25/10/21	2,097	2,097	2,095	2,095	-6	-0.29	200	-
[5945]	25/10/20	2,120	2,120	2,101	2,101	-19	-0.90	600	-
[5945]	25/10/17	2,063	2,120	2,063	2,120	+37	+1.78	1,300	-
[5945]	25/10/16	2,071	2,100	2,071	2,083	+19	+0.92	1,100	-
[5945]	25/10/15	2,036	2,064	2,036	2,064	+19	+0.93	600	-
[5945]	25/10/14	2,042	2,071	2,022	2,045	-27	-1.30	3,200	-
[5945]	25/10/10	2,063	2,093	2,040	2,072	-28	-1.33	5,400	-
[5945]	25/10/09	2,099	2,101	2,085	2,100	+11	+0.53	2,300	-
[5945]	25/10/08	2,091	2,139	2,065	2,089	-21	-1.00	2,600	-
[5945]	25/10/07	2,110	2,110	2,110	2,110	+9	+0.43	700	-
[5945]	25/10/06	2,117	2,120	2,101	2,101	+5	+0.24	1,000	-
[5945]	25/10/03	2,080	2,096	2,080	2,096	+16	+0.77	300	-
[5945]	25/10/02	2,090	2,112	2,062	2,080	-18	-0.86	600	-
[5945]	25/10/01	2,100	2,100	2,008	2,098	-2	-0.10	1,500	-
[5945]	25/09/30	2,100	2,100	2,100	2,100	-3	-0.14	1,200	-
[5945]	25/09/29	2,100	2,122	2,100	2,103	-42	-1.96	1,500	-
[5945]	25/09/26	2,144	2,146	2,100	2,145	+1	+0.05	3,500	-
[5945]	25/09/25	2,125	2,144	2,125	2,144	+19	+0.89	800	-
[5945]	25/09/24	2,130	2,130	2,125	2,125	-5	-0.23	500	-
[5945]	25/09/22	2,138	2,138	2,120	2,130	+3	+0.14	900	-
[5945]	25/09/19	2,105	2,127	2,100	2,127	+22	+1.05	2,000	-
[5945]	25/09/18	2,100	2,105	2,100	2,105	0	0.00	300	-
[5945]	25/09/17	2,105	2,109	2,105	2,105	+5	+0.24	1,300	-
[5945]	25/09/16	2,107	2,110	2,100	2,100	0	0.00	1,100	-
[5945]	25/09/12	2,108	2,108	2,100	2,100	-8	-0.38	700	-
[5945]	25/09/11	2,108	2,108	2,058	2,108	+1	+0.05	1,200	-
[5945]	25/09/10	2,157	2,157	2,107	2,107	-50	-2.32	700	-
[5945]	25/09/09	2,120	2,168	2,120	2,157	+36	+1.70	2,100	-
[5945]	25/09/08	2,070	2,121	2,070	2,121	+51	+2.46	2,000	-
[5945]	25/09/05	2,060	2,070	2,059	2,070	+23	+1.12	1,700	-