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
[5990]	26/10/29	1,923	1,930	1,923	1,930	+2.0	+0.10	300	4,558,005,760
[5990]	26/10/28	1,921	1,928	1,921	1,928	+7.0	+0.36	300	4,553,282,560
[5990]	26/10/27	1,921	1,921	1,921	1,921	0	+0.00	100	4,536,750,592
[5990]	26/10/26	1,933	1,933	1,921	1,921	+5.0	+0.26	700	4,536,750,592
[5990]	26/10/23	1,946	1,946	1,916	1,916	-2.0	-0.10	300	4,524,942,336
[5990]	26/10/22	1,911	1,918	1,911	1,918	+8.0	+0.42	1,000	4,529,666,048
[5990]	26/10/21	1,938	1,950	1,900	1,910	-36.0	-1.85	6,900	4,510,772,736
[5990]	26/10/20	1,959	1,984	1,946	1,946	-4.0	-0.21	5,700	4,595,792,384
[5990]	26/10/19	1,960	1,960	1,935	1,950	+15.0	+0.78	2,400	4,605,238,784
[5990]	26/10/16	1,935	1,935	1,935	1,935	+3.0	+0.16	400	4,569,814,016
[5990]	26/10/15	－	－	－	1,932	－	－	0	-
[5990]	26/10/14	－	－	－	1,932	－	－	0	-
[5990]	26/10/13	1,932	1,932	1,932	1,932	+12.0	+0.62	200	4,562,728,960
[5990]	26/10/09	1,925	1,930	1,920	1,920	-44.0	-2.24	1,100	4,534,389,248
[5990]	26/10/08	1,924	1,964	1,912	1,964	+38.0	+1.97	1,600	4,638,302,208
[5990]	26/10/07	1,920	1,926	1,920	1,926	+2.0	+0.10	500	4,548,558,848
[5990]	26/10/06	1,941	1,941	1,924	1,924	-40.0	-2.04	400	4,543,835,648
[5990]	26/10/05	1,919	1,964	1,919	1,964	+36.0	+1.87	700	4,638,302,208
[5990]	26/10/02	－	－	－	1,928	－	－	0	-
[5990]	26/10/01	1,928	1,928	1,928	1,928	-2.0	-0.10	100	4,553,282,560
[5990]	26/09/30	1,930	1,930	1,930	1,930	0	+0.00	100	4,558,005,760
[5990]	26/09/29	－	－	－	1,930	－	－	0	-
[5990]	26/09/28	1,943	1,943	1,930	1,930	-13.0	-0.67	1,400	4,558,005,760
[5990]	26/09/25	1,943	1,943	1,943	1,943	+13.0	+0.67	300	4,588,707,328
[5990]	26/09/24	1,945	1,945	1,930	1,930	-15.0	-0.77	1,200	4,558,005,760
[5990]	26/09/18	－	－	－	1,945	－	－	0	-
[5990]	26/09/17	1,945	1,945	1,945	1,945	0	+0.00	100	4,593,430,528
[5990]	26/09/16	1,943	1,945	1,943	1,945	+3.0	+0.15	300	4,593,430,528
[5990]	26/09/15	1,947	1,948	1,942	1,942	-8.0	-0.41	700	4,586,345,472
[5990]	26/09/14	1,951	1,951	1,944	1,950	-15.0	-0.76	1,800	4,605,238,784
[5990]	26/09/11	1,955	1,969	1,953	1,965	+10.0	+0.51	900	4,640,664,064
[5990]	26/09/10	1,952	1,955	1,952	1,955	+3.0	+0.15	400	4,617,047,040
[5990]	26/09/09	1,951	1,952	1,951	1,952	+1.0	+0.05	500	4,609,962,496
[5990]	26/09/08	1,951	1,951	1,951	1,951	+1.0	+0.05	300	4,607,600,640
[5990]	26/09/07	1,951	1,960	1,950	1,950	-18.0	-0.91	600	4,605,238,784
[5990]	26/09/04	1,953	1,968	1,945	1,968	+13.0	+0.66	800	4,647,748,608
[5990]	26/09/03	1,956	1,956	1,955	1,955	-1.0	-0.05	500	4,617,047,040
[5990]	26/09/02	1,956	1,956	1,956	1,956	+11.0	+0.57	200	4,619,408,896
[5990]	26/09/01	－	－	－	1,945	－	－	0	-
[5990]	26/08/31	1,946	1,946	1,945	1,945	-9	-0.46	800	-
[5990]	26/08/28	1,943	1,954	1,943	1,954	+11	+0.57	200	-
[5990]	26/08/27	1,944	1,944	1,943	1,943	0	0.00	400	-
[5990]	26/08/26	1,957	1,957	1,943	1,943	-10	-0.51	200	-
[5990]	26/08/25	1,954	1,954	1,953	1,953	+7	+0.36	300	-
[5990]	26/08/24	1,935	1,946	1,935	1,946	－	－	900	-
[5990]	26/08/21	－	－	－	1,946	－	－	0	-
[5990]	26/08/20	－	－	－	1,946	－	－	0	-
[5990]	26/08/19	1,946	1,946	1,946	1,946	-1	-0.05	200	-
[5990]	26/08/18	1,945	1,953	1,945	1,947	+2	+0.10	400	-
[5990]	26/08/17	1,933	1,945	1,933	1,945	0	0.00	600	-
[5990]	26/08/14	1,945	1,945	1,945	1,945	－	－	100	-
[5990]	26/08/13	－	－	－	1,933	－	－	0	-
[5990]	26/08/12	1,948	1,948	1,933	1,933	-7	-0.36	500	-
[5990]	26/08/10	1,945	1,945	1,931	1,940	-5	-0.26	500	-
[5990]	26/08/07	1,954	1,954	1,929	1,945	-20	-1.02	1,900	-
[5990]	26/08/06	1,983	1,983	1,965	1,965	-18	-0.91	400	-
[5990]	26/08/05	1,983	1,983	1,983	1,983	-2	-0.10	200	-
[5990]	26/08/04	1,985	1,985	1,985	1,985	－	－	200	-
[5990]	26/08/03	－	－	－	1,986	－	－	0	-
[5990]	26/07/31	1,989	1,990	1,986	1,986	-1	-0.05	800	-
[5990]	26/07/30	1,987	1,987	1,987	1,987	0	0.00	200	-
[5990]	26/07/29	1,990	1,993	1,986	1,987	0	0.00	900	-
[5990]	26/07/28	1,987	1,987	1,987	1,987	-3	-0.15	400	-
[5990]	26/07/27	1,986	1,990	1,986	1,990	+4	+0.20	400	-
[5990]	26/07/24	1,985	1,986	1,985	1,986	+1	+0.05	400	-
[5990]	26/07/23	1,985	1,985	1,985	1,985	+2	+0.10	100	-
[5990]	26/07/22	1,983	1,983	1,983	1,983	+2	+0.10	600	-
[5990]	26/07/21	1,983	1,986	1,981	1,981	-2	-0.10	1,100	-
[5990]	26/07/17	1,960	2,006	1,960	1,983	-27	-1.34	4,100	-
[5990]	26/07/16	2,000	2,060	1,994	2,010	+16	+0.80	6,800	-
[5990]	26/07/15	1,985	1,998	1,985	1,994	+9	+0.45	2,200	-
[5990]	26/07/14	1,983	1,985	1,983	1,985	+2	+0.10	700	-
[5990]	26/07/13	1,983	1,983	1,983	1,983	0	0.00	400	-
[5990]	26/07/10	1,983	1,983	1,983	1,983	0	0.00	500	-
[5990]	26/07/09	1,980	1,983	1,979	1,983	+3	+0.15	500	-
[5990]	26/07/08	1,980	1,980	1,978	1,980	+2	+0.10	600	-
[5990]	26/07/07	1,978	1,978	1,978	1,978	0	0.00	500	-
[5990]	26/07/06	1,978	1,978	1,978	1,978	+1	+0.05	100	-
[5990]	26/07/03	1,977	1,977	1,977	1,977	0	0.00	600	-
[5990]	26/07/02	1,977	1,977	1,977	1,977	－	－	300	-
[5990]	26/07/01	－	－	－	1,978	－	－	0	-
[5990]	26/06/30	－	－	－	1,978	－	－	0	-
[5990]	26/06/29	1,978	1,978	1,978	1,978	－	－	400	-
[5990]	26/06/26	－	－	－	1,978	－	－	0	-
[5990]	26/06/25	1,978	1,978	1,978	1,978	0	0.00	100	-
[5990]	26/06/24	1,961	1,978	1,961	1,978	0	0.00	300	-
[5990]	26/06/23	1,978	1,978	1,978	1,978	－	－	400	-
[5990]	26/06/22	－	－	－	1,978	－	－	0	-
[5990]	26/06/19	1,974	1,978	1,974	1,978	+11	+0.56	300	-
[5990]	26/06/18	1,980	1,980	1,960	1,967	-13	-0.66	1,200	-
[5990]	26/06/17	1,961	1,980	1,961	1,980	-2	-0.10	1,000	-
[5990]	26/06/16	1,982	1,982	1,980	1,982	0	0.00	800	-
[5990]	26/06/15	1,982	1,990	1,982	1,982	0	0.00	1,300	-
[5990]	26/06/12	1,983	1,983	1,982	1,982	-1	-0.05	1,300	-
[5990]	26/06/11	1,986	1,986	1,983	1,983	-3	-0.15	800	-
[5990]	26/06/10	1,984	1,990	1,958	1,986	-4	-0.20	900	-
[5990]	26/06/09	1,973	1,990	1,973	1,990	+39	+2.00	500	-
[5990]	26/06/08	1,968	1,968	1,940	1,951	－	－	700	-
[5990]	26/06/05	－	－	－	1,957	－	－	0	-
[5990]	26/06/04	1,957	1,957	1,957	1,957	-11	-0.56	300	-
[5990]	26/06/03	1,942	1,968	1,942	1,968	+18	+0.92	500	-
[5990]	26/06/02	1,950	1,950	1,950	1,950	+6	+0.31	100	-
[5990]	26/06/01	1,944	1,944	1,944	1,944	-9	-0.46	200	-
[5990]	26/05/29	1,972	1,972	1,953	1,953	-9	-0.46	300	-
[5990]	26/05/28	1,949	1,962	1,949	1,962	－	－	700	-
[5990]	26/05/27	－	－	－	1,961	－	－	0	-
[5990]	26/05/26	1,979	1,979	1,961	1,961	-18	-0.91	200	-
[5990]	26/05/25	1,951	1,979	1,951	1,979	－	－	500	-
[5990]	26/05/22	－	－	－	1,950	－	－	0	-
[5990]	26/05/21	1,990	1,990	1,950	1,950	-6.0	-0.31	200	-
[5990]	26/05/20	1,980	1,980	1,956	1,956	-24.0	-1.21	500	-
[5990]	26/05/19	1,938	1,980	1,938	1,980	+26.0	+1.33	800	-
[5990]	26/05/18	1,980	1,983	1,954	1,954	-26.0	-1.31	600	-
[5990]	26/05/15	－	－	－	1,980	－	－	0	-
[5990]	26/05/14	1,984	1,984	1,960	1,980	-4.0	-0.20	600	-
[5990]	26/05/13	－	－	－	1,984	－	－	0	-
[5990]	26/05/12	1,980	1,984	1,952	1,984	-1.0	-0.05	1,600	-
[5990]	26/05/11	1,991	1,995	1,937	1,985	-13.0	-0.65	2,400	-
[5990]	26/05/08	1,998	1,998	1,980	1,998	0	+0.00	1,800	-
[5990]	26/05/07	1,980	1,998	1,980	1,998	-1.0	-0.05	800	-
[5990]	26/05/01	1,999	1,999	1,999	1,999	0	+0.00	0	-
[5990]	26/04/30	－	－	－	1,999	－	－	0	-
[5990]	26/04/28	1,999	2,000	1,975	1,999	-1.0	-0.05	1,900	-
[5990]	26/04/27	1,951	2,000	1,948	2,000	0	0.00	4,100	-
[5990]	26/04/24	1,998	2,006	1,980	2,000	0	0.00	4,100	-
[5990]	26/04/23	2,000	2,000	1,986	2,000	0	0.00	1,800	-
[5990]	26/04/22	2,000	2,000	1,999	2,000	0	0.00	1,000	-
[5990]	26/04/21	1,982	2,000	1,982	2,000	0	0.00	700	-
[5990]	26/04/20	2,000	2,000	1,986	2,000	+1	+0.05	800	-
[5990]	26/04/17	1,995	1,999	1,995	1,999	－	－	400	-
[5990]	26/04/16	－	－	－	1,995	－	－	0	-
[5990]	26/04/15	1,981	2,000	1,981	1,995	－	－	400	-
[5990]	26/04/14	－	－	－	1,980	－	－	0	-
[5990]	26/04/13	2,000	2,000	1,980	1,980	-20	-1.00	800	-
[5990]	26/04/10	1,985	2,000	1,985	2,000	+20	+1.01	800	-
[5990]	26/04/09	1,980	1,980	1,980	1,980	+10	+0.51	400	-
[5990]	26/04/08	1,980	1,980	1,970	1,970	－	－	300	-
[5990]	26/04/07	－	－	－	1,972	－	－	0	-
[5990]	26/04/06	－	－	－	1,972	－	－	0	-
[5990]	26/04/03	－	－	－	1,972	－	－	0	-
[5990]	26/04/02	－	－	－	1,972	－	－	0	-
[5990]	26/04/01	1,985	1,985	1,972	1,972	－	－	400	-
[5990]	26/03/31	－	－	－	1,978	－	－	0	-
[5990]	26/03/30	1,974	1,990	1,974	1,978	-13	-0.65	800	-
[5990]	26/03/27	1,990	1,991	1,990	1,991	0	0.00	700	-
[5990]	26/03/26	1,991	1,991	1,991	1,991	0	0.00	100	-
[5990]	26/03/25	1,991	1,991	1,991	1,991	+31	+1.58	300	-
[5990]	26/03/24	1,959	1,999	1,959	1,960	-39	-1.95	1,500	-
[5990]	26/03/23	1,997	2,000	1,974	1,999	+2	+0.10	1,200	-
[5990]	26/03/19	1,988	2,005	1,988	1,997	-8	-0.40	1,700	-
[5990]	26/03/18	1,999	2,005	1,999	2,005	+6	+0.30	9,500	-
[5990]	26/03/17	1,999	1,999	1,999	1,999	0	0.00	100	-
[5990]	26/03/16	1,976	1,999	1,976	1,999	0	0.00	1,200	-
[5990]	26/03/13	1,970	2,000	1,970	1,999	-1	-0.05	1,300	-
[5990]	26/03/12	1,963	2,000	1,963	2,000	0	0.00	2,100	-
[5990]	26/03/11	1,991	2,000	1,989	2,000	+1	+0.05	900	-
[5990]	26/03/10	1,997	1,999	1,997	1,999	+2	+0.10	300	-
[5990]	26/03/09	1,953	2,000	1,951	1,997	-3	-0.15	8,700	-
[5990]	26/03/06	2,000	2,000	1,991	2,000	0	0.00	2,100	-
[5990]	26/03/05	1,990	2,006	1,990	2,000	0	0.00	2,000	-
[5990]	26/03/04	1,966	2,013	1,950	2,000	+20	+1.01	7,200	-
[5990]	26/03/03	2,008	2,029	1,980	1,980	-36	-1.79	3,800	-
[5990]	26/03/02	2,008	2,016	2,005	2,016	+8	+0.40	1,200	-
[5990]	26/02/27	2,005	2,008	2,005	2,008	+3	+0.15	1,100	-
[5990]	26/02/26	2,005	2,005	2,005	2,005	0	0.00	700	-
[5990]	26/02/25	1,998	2,005	1,998	2,005	+7	+0.35	2,100	-
[5990]	26/02/24	1,998	1,998	1,998	1,998	0	0.00	900	-
[5990]	26/02/20	1,990	1,998	1,990	1,998	+8	+0.40	2,000	-
[5990]	26/02/19	1,995	1,995	1,990	1,990	－	－	300	-
[5990]	26/02/18	－	－	－	1,990	－	－	0	-
[5990]	26/02/17	1,990	1,990	1,990	1,990	-3	-0.15	1,800	-
[5990]	26/02/16	1,993	1,993	1,993	1,993	0	0.00	1,100	-
[5990]	26/02/13	1,993	1,994	1,979	1,993	+2	+0.10	6,800	-
[5990]	26/02/12	1,990	1,991	1,990	1,991	+1	+0.05	900	-
[5990]	26/02/10	1,998	1,998	1,990	1,990	0	0.00	2,000	-
[5990]	26/02/09	1,990	1,994	1,990	1,990	0	0.00	1,500	-
[5990]	26/02/06	1,990	1,990	1,990	1,990	0	0.00	400	-
[5990]	26/02/05	1,981	1,990	1,981	1,990	+5	+0.25	900	-
[5990]	26/02/04	1,985	1,985	1,985	1,985	0	0.00	100	-
[5990]	26/02/03	1,992	1,992	1,985	1,985	0	0.00	500	-
[5990]	26/02/02	1,985	1,985	1,982	1,985	0	0.00	300	-
[5990]	26/01/30	1,960	1,985	1,960	1,985	+15	+0.76	1,100	-
[5990]	26/01/29	1,981	1,981	1,970	1,970	0	0.00	200	-
[5990]	26/01/28	1,980	1,980	1,970	1,970	-3	-0.15	200	-
[5990]	26/01/27	1,963	1,990	1,963	1,973	-7	-0.35	1,600	-
[5990]	26/01/26	1,992	1,992	1,980	1,980	-10	-0.50	1,100	-
[5990]	26/01/23	1,989	1,997	1,959	1,990	+3	+0.15	10,800	-
[5990]	26/01/22	1,965	1,995	1,953	1,987	-28	-1.39	6,200	-
[5990]	26/01/21	1,980	2,038	1,977	2,015	+40	+2.03	9,100	-
[5990]	26/01/20	1,970	1,975	1,966	1,975	+9	+0.46	1,700	-
[5990]	26/01/19	1,975	1,975	1,966	1,966	-3	-0.15	600	-
[5990]	26/01/16	1,965	1,969	1,965	1,969	+5	+0.25	700	-
[5990]	26/01/15	1,963	1,964	1,955	1,964	+4	+0.20	800	-
[5990]	26/01/14	1,960	1,966	1,960	1,960	+6	+0.31	700	-
[5990]	26/01/13	1,969	1,969	1,954	1,954	-8	-0.41	600	-
[5990]	26/01/09	1,964	1,964	1,952	1,962	-6	-0.30	800	-
[5990]	26/01/08	1,951	1,968	1,951	1,968	+16	+0.82	800	-
[5990]	26/01/07	1,950	1,952	1,950	1,952	0	0.00	400	-
[5990]	26/01/06	1,951	1,953	1,951	1,952	-1	-0.05	400	-
[5990]	26/01/05	1,955	1,955	1,953	1,953	－	－	1,500	-
[5990]	25/12/30	－	－	－	1,950	－	－	0	-
[5990]	25/12/29	1,947	1,950	1,944	1,950	+8	+0.41	2,400	-
[5990]	25/12/26	1,944	1,944	1,942	1,942	-2	-0.10	200	-
[5990]	25/12/25	1,940	1,944	1,940	1,944	+2	+0.10	1,200	-
[5990]	25/12/24	1,942	1,946	1,942	1,942	0	0.00	1,400	-
[5990]	25/12/23	1,945	1,947	1,942	1,942	-3	-0.15	700	-
[5990]	25/12/22	1,943	1,947	1,942	1,945	+2	+0.10	900	-
[5990]	25/12/19	1,950	1,950	1,943	1,943	－	－	200	-
[5990]	25/12/18	－	－	－	1,949	－	－	0	-
[5990]	25/12/17	－	－	－	1,949	－	－	0	-
[5990]	25/12/16	－	－	－	1,949	－	－	0	-
[5990]	25/12/15	1,925	1,954	1,925	1,949	+9	+0.46	2,300	-
[5990]	25/12/12	1,944	1,944	1,940	1,940	-3	-0.15	500	-
[5990]	25/12/11	1,950	1,950	1,943	1,943	+1	+0.05	700	-
[5990]	25/12/10	1,959	1,959	1,942	1,942	-9	-0.46	1,100	-
[5990]	25/12/09	1,950	1,955	1,947	1,951	+1	+0.05	1,100	-
[5990]	25/12/08	1,948	1,950	1,948	1,950	+1	+0.05	500	-
[5990]	25/12/05	1,955	1,955	1,949	1,949	-6	-0.31	600	-
[5990]	25/12/04	1,960	1,961	1,955	1,955	-5	-0.26	600	-
[5990]	25/12/03	1,950	1,960	1,948	1,960	+12	+0.62	700	-
[5990]	25/12/02	1,948	1,948	1,948	1,948	0	0.00	800	-
[5990]	25/12/01	1,950	1,950	1,948	1,948	-2	-0.10	700	-
[5990]	25/11/28	1,949	1,950	1,949	1,950	+1	+0.05	600	-
[5990]	25/11/27	1,970	1,970	1,948	1,949	－	－	400	-
[5990]	25/11/26	－	－	－	1,949	－	－	0	-
[5990]	25/11/25	1,969	1,969	1,949	1,949	－	－	200	-
[5990]	25/11/21	－	－	－	1,950	－	－	0	-
[5990]	25/11/20	－	－	－	1,950	－	－	0	-
[5990]	25/11/19	1,950	1,950	1,947	1,950	+4	+0.21	1,100	-
[5990]	25/11/18	1,980	1,980	1,946	1,946	0	0.00	500	-
[5990]	25/11/17	1,945	1,946	1,945	1,946	－	－	200	-
[5990]	25/11/14	－	－	－	1,944	－	－	0	-
[5990]	25/11/13	－	－	－	1,944	－	－	0	-
[5990]	25/11/12	1,955	1,955	1,944	1,944	-6	-0.31	500	-
[5990]	25/11/11	1,950	1,950	1,936	1,950	+11	+0.57	700	-
[5990]	25/11/10	1,942	1,950	1,939	1,939	－	－	400	-
[5990]	25/11/07	－	－	－	1,950	－	－	0	-
[5990]	25/11/06	1,937	1,950	1,937	1,950	+13	+0.67	500	-
[5990]	25/11/05	1,952	1,952	1,937	1,937	-31	-1.58	700	-
[5990]	25/11/04	1,940	1,968	1,936	1,968	+28	+1.44	1,900	-
[5990]	25/10/31	1,940	1,941	1,940	1,940	-4	-0.21	600	-
[5990]	25/10/30	1,950	1,955	1,944	1,944	-15	-0.77	1,100	-
[5990]	25/10/29	1,954	1,960	1,950	1,959	-1	-0.05	1,400	-
[5990]	25/10/28	1,962	1,962	1,955	1,960	-5	-0.25	600	-
[5990]	25/10/27	1,960	2,010	1,954	1,965	+6	+0.31	7,400	-
[5990]	25/10/24	1,942	1,959	1,942	1,959	－	－	900	-
[5990]	25/10/23	－	－	－	1,954	－	－	0	-
[5990]	25/10/22	1,933	1,954	1,933	1,954	+18	+0.93	400	-
[5990]	25/10/21	1,955	1,955	1,934	1,936	-18	-0.92	1,100	-
[5990]	25/10/20	1,924	1,954	1,924	1,954	0	0.00	600	-
[5990]	25/10/17	1,952	1,954	1,935	1,954	0	0.00	2,200	-
[5990]	25/10/16	1,930	1,954	1,924	1,954	-16	-0.81	1,800	-
[5990]	25/10/15	1,951	1,970	1,947	1,970	+25	+1.29	2,100	-
[5990]	25/10/14	1,934	1,948	1,928	1,945	-5	-0.26	1,300	-
[5990]	25/10/10	1,941	1,950	1,940	1,950	-1	-0.05	700	-
[5990]	25/10/09	1,951	1,951	1,951	1,951	+6	+0.31	300	-
[5990]	25/10/08	1,945	1,945	1,945	1,945	+3	+0.15	800	-
[5990]	25/10/07	1,945	1,945	1,942	1,942	-3	-0.15	400	-
[5990]	25/10/06	1,945	1,945	1,945	1,945	0	0.00	300	-
[5990]	25/10/03	1,938	1,945	1,935	1,945	+7	+0.36	300	-
[5990]	25/10/02	1,950	1,950	1,938	1,938	-12	-0.62	300	-
[5990]	25/10/01	1,950	1,950	1,950	1,950	－	－	500	-
[5990]	25/09/30	－	－	－	1,945	－	－	0	-
[5990]	25/09/29	－	－	－	1,945	－	－	0	-
[5990]	25/09/26	1,950	1,954	1,938	1,945	-5	-0.26	800	-
[5990]	25/09/25	1,950	1,950	1,950	1,950	+9	+0.46	200	-
[5990]	25/09/24	1,942	1,954	1,941	1,941	-18	-0.92	1,300	-
[5990]	25/09/22	1,945	1,962	1,945	1,959	+5	+0.26	900	-
[5990]	25/09/19	1,949	1,961	1,939	1,954	+5	+0.26	1,000	-
[5990]	25/09/18	1,940	1,960	1,940	1,949	+4	+0.21	2,300	-
[5990]	25/09/17	1,945	1,945	1,945	1,945	-5	-0.26	200	-
[5990]	25/09/16	1,953	1,953	1,950	1,950	-7	-0.36	200	-
[5990]	25/09/12	1,939	1,957	1,939	1,957	-1	-0.05	800	-
[5990]	25/09/11	1,939	1,965	1,939	1,958	-7	-0.36	3,200	-
[5990]	25/09/10	1,950	1,980	1,950	1,965	+24	+1.24	1,600	-
[5990]	25/09/09	1,965	1,965	1,941	1,941	-24	-1.22	1,200	-
[5990]	25/09/08	1,948	1,965	1,948	1,965	+7	+0.36	700	-
[5990]	25/09/05	1,946	1,958	1,946	1,958	+13	+0.67	500	-