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
[5699]	26/10/29	1,476	1,494	1,470	1,494	+19.0	+1.29	6,800	4,910,640,640
[5699]	26/10/28	1,438	1,475	1,438	1,475	+26.0	+1.79	1,900	4,848,189,440
[5699]	26/10/27	1,435	1,450	1,435	1,449	+14.0	+0.98	1,600	4,762,729,472
[5699]	26/10/26	1,440	1,470	1,431	1,435	-5.0	-0.35	1,100	4,716,712,960
[5699]	26/10/23	1,428	1,451	1,423	1,440	-10.0	-0.69	7,300	4,733,147,648
[5699]	26/10/22	1,455	1,463	1,450	1,450	-5.0	-0.34	4,100	4,766,016,512
[5699]	26/10/21	1,455	1,465	1,455	1,455	0	+0.00	2,500	4,782,451,200
[5699]	26/10/20	1,501	1,503	1,451	1,455	-46.0	-3.06	7,800	4,782,451,200
[5699]	26/10/19	1,501	1,501	1,494	1,501	-7.0	-0.46	3,100	4,933,648,896
[5699]	26/10/16	1,508	1,516	1,508	1,508	+3.0	+0.20	1,900	4,956,657,152
[5699]	26/10/15	1,509	1,514	1,505	1,505	-23.0	-1.51	6,300	4,946,796,544
[5699]	26/10/14	1,531	1,549	1,525	1,528	-2.0	-0.13	3,700	5,022,395,392
[5699]	26/10/13	1,531	1,535	1,530	1,530	-10.0	-0.65	1,400	5,028,969,472
[5699]	26/10/09	1,531	1,541	1,531	1,540	+10.0	+0.65	1,400	5,061,838,336
[5699]	26/10/08	1,551	1,556	1,530	1,530	-21.0	-1.35	4,200	5,028,969,472
[5699]	26/10/07	1,551	1,560	1,551	1,551	-2.0	-0.13	1,000	5,097,994,240
[5699]	26/10/06	1,569	1,569	1,552	1,553	-14.0	-0.89	1,400	5,104,568,320
[5699]	26/10/05	1,553	1,567	1,552	1,567	+16.0	+1.03	2,500	5,150,584,832
[5699]	26/10/02	1,551	1,554	1,547	1,551	-6.0	-0.39	6,600	5,097,994,240
[5699]	26/10/01	1,563	1,563	1,557	1,557	-2.0	-0.13	1,500	5,117,715,968
[5699]	26/09/30	1,565	1,565	1,558	1,559	-1.0	-0.06	1,500	5,124,289,536
[5699]	26/09/29	1,563	1,563	1,560	1,560	-12.0	-0.76	1,700	5,127,576,576
[5699]	26/09/28	1,576	1,576	1,563	1,572	+9.0	+0.58	1,200	5,167,019,520
[5699]	26/09/25	1,581	1,581	1,560	1,563	-18.0	-1.14	5,700	5,137,437,184
[5699]	26/09/24	1,600	1,620	1,581	1,581	-28.0	-1.74	7,100	5,196,601,344
[5699]	26/09/18	1,600	1,612	1,599	1,609	+11.0	+0.69	1,600	5,288,634,880
[5699]	26/09/17	1,601	1,601	1,598	1,598	0	+0.00	1,300	5,252,478,976
[5699]	26/09/16	1,635	1,635	1,597	1,598	-26.0	-1.60	2,600	5,252,478,976
[5699]	26/09/15	1,624	1,624	1,600	1,624	+5.0	+0.31	2,400	5,337,938,432
[5699]	26/09/14	1,580	1,619	1,563	1,619	+39.0	+2.47	3,200	5,321,504,256
[5699]	26/09/11	1,585	1,589	1,570	1,580	-29.0	-1.80	4,900	5,193,314,816
[5699]	26/09/10	1,600	1,609	1,599	1,609	-2.0	-0.12	1,000	5,288,634,880
[5699]	26/09/09	1,622	1,622	1,596	1,611	-7.0	-0.43	2,100	5,295,208,960
[5699]	26/09/08	1,590	1,624	1,590	1,618	+26.0	+1.63	1,600	5,318,217,216
[5699]	26/09/07	1,584	1,606	1,583	1,592	+10.0	+0.63	3,900	5,232,757,760
[5699]	26/09/04	1,614	1,614	1,582	1,582	-20.0	-1.25	8,800	5,199,888,384
[5699]	26/09/03	1,645	1,649	1,602	1,602	-13.0	-0.80	7,000	5,265,626,624
[5699]	26/09/02	1,644	1,646	1,615	1,615	-29.0	-1.76	7,600	5,308,356,608
[5699]	26/09/01	1,680	1,680	1,632	1,644	-15.0	-0.90	4,700	5,403,676,672
[5699]	26/08/31	1,635	1,679	1,622	1,659	+30.0	+1.84	12,100	5,452,980,224
[5699]	26/08/28	1,585	1,684	1,585	1,629	+40.0	+2.52	12,900	5,354,373,120
[5699]	26/08/27	1,572	1,596	1,562	1,589	+15.0	+0.95	3,900	5,222,896,640
[5699]	26/08/26	1,580	1,590	1,572	1,574	+2.0	+0.13	2,200	5,173,593,088
[5699]	26/08/25	1,590	1,590	1,566	1,572	-16.0	-1.01	4,600	5,167,019,520
[5699]	26/08/24	1,587	1,597	1,566	1,588	-5.0	-0.31	5,800	5,219,610,112
[5699]	26/08/21	1,620	1,648	1,570	1,593	-37.0	-2.27	8,000	5,236,044,288
[5699]	26/08/20	1,569	1,630	1,569	1,630	+73.0	+4.69	5,900	5,357,660,160
[5699]	26/08/19	1,610	1,610	1,555	1,557	-56.0	-3.47	7,100	5,117,715,968
[5699]	26/08/18	1,648	1,653	1,599	1,613	-35.0	-2.12	7,300	5,301,782,528
[5699]	26/08/17	1,535	1,660	1,535	1,648	+115.0	+7.50	15,600	5,416,824,320
[5699]	26/08/14	1,543	1,543	1,520	1,533	+16.0	+1.05	3,800	5,038,830,080
[5699]	26/08/13	1,531	1,558	1,506	1,517	-13.0	-0.85	6,800	4,986,239,488
[5699]	26/08/12	1,574	1,574	1,505	1,530	-44.0	-2.80	25,200	5,028,969,472
[5699]	26/08/10	1,515	1,625	1,511	1,574	+70.0	+4.65	47,400	5,173,593,088
[5699]	26/08/07	1,512	1,519	1,500	1,504	-1.0	-0.07	3,200	4,943,509,504
[5699]	26/08/06	1,470	1,509	1,465	1,505	+35.0	+2.38	7,100	4,946,796,544
[5699]	26/08/05	1,456	1,477	1,447	1,470	+30.0	+2.08	4,000	4,831,754,752
[5699]	26/08/04	1,462	1,475	1,440	1,440	-3.0	-0.21	4,000	4,733,147,648
[5699]	26/08/03	1,455	1,465	1,441	1,443	-27.0	-1.84	7,500	4,743,008,256
[5699]	26/07/31	1,478	1,488	1,457	1,470	+11.0	+0.75	8,300	4,831,754,752
[5699]	26/07/30	1,441	1,460	1,441	1,459	-1.0	-0.07	2,800	4,795,598,848
[5699]	26/07/29	1,461	1,464	1,440	1,460	-1.0	-0.07	7,400	4,798,885,888
[5699]	26/07/28	1,480	1,488	1,461	1,461	-25.0	-1.68	3,700	4,802,172,416
[5699]	26/07/27	1,476	1,486	1,466	1,486	+28.0	+1.92	2,400	4,884,345,344
[5699]	26/07/24	1,469	1,475	1,458	1,458	-24.0	-1.62	600	4,792,311,808
[5699]	26/07/23	1,461	1,482	1,449	1,482	+38.0	+2.63	2,600	4,871,197,696
[5699]	26/07/22	1,457	1,460	1,444	1,444	0	+0.00	4,700	4,746,295,296
[5699]	26/07/21	1,430	1,472	1,425	1,444	+25.0	+1.76	8,600	4,746,295,296
[5699]	26/07/17	1,475	1,475	1,419	1,419	-57	-3.86	17,200	-
[5699]	26/07/16	1,482	1,487	1,475	1,476	-6	-0.40	1,700	-
[5699]	26/07/15	1,476	1,483	1,472	1,482	+12	+0.82	2,200	-
[5699]	26/07/14	1,461	1,473	1,461	1,470	+19	+1.31	1,500	-
[5699]	26/07/13	1,454	1,479	1,451	1,451	-3	-0.21	1,700	-
[5699]	26/07/10	1,445	1,468	1,445	1,454	+4	+0.28	2,200	-
[5699]	26/07/09	1,433	1,455	1,433	1,450	+9	+0.62	4,800	-
[5699]	26/07/08	1,455	1,461	1,441	1,441	-17	-1.17	6,700	-
[5699]	26/07/07	1,488	1,490	1,458	1,458	-10	-0.68	5,600	-
[5699]	26/07/06	1,488	1,488	1,462	1,468	+3	+0.20	2,800	-
[5699]	26/07/03	1,479	1,486	1,465	1,465	-8	-0.54	4,600	-
[5699]	26/07/02	1,450	1,474	1,450	1,473	+5	+0.34	2,600	-
[5699]	26/07/01	1,471	1,477	1,454	1,468	+19	+1.31	800	-
[5699]	26/06/30	1,450	1,486	1,441	1,449	-5	-0.34	8,000	-
[5699]	26/06/29	1,454	1,468	1,454	1,454	+9	+0.62	5,300	-
[5699]	26/06/26	1,465	1,479	1,440	1,445	-20	-1.37	9,500	-
[5699]	26/06/25	1,480	1,480	1,461	1,465	+15	+1.03	2,900	-
[5699]	26/06/24	1,451	1,477	1,450	1,450	-16	-1.09	5,000	-
[5699]	26/06/23	1,499	1,499	1,453	1,466	-33	-2.20	11,600	-
[5699]	26/06/22	1,501	1,508	1,483	1,499	+28	+1.90	3,600	-
[5699]	26/06/19	1,479	1,496	1,470	1,471	+1	+0.07	5,500	-
[5699]	26/06/18	1,459	1,470	1,434	1,470	+3	+0.20	14,700	-
[5699]	26/06/17	1,457	1,474	1,441	1,467	-10	-0.68	7,100	-
[5699]	26/06/16	1,485	1,485	1,472	1,477	+3	+0.20	1,900	-
[5699]	26/06/15	1,465	1,499	1,465	1,474	+19	+1.31	4,300	-
[5699]	26/06/12	1,454	1,486	1,436	1,455	+7	+0.48	8,400	-
[5699]	26/06/11	1,422	1,452	1,419	1,448	-4	-0.28	9,400	-
[5699]	26/06/10	1,501	1,509	1,438	1,452	-60	-3.97	33,000	-
[5699]	26/06/09	1,525	1,530	1,502	1,512	-11	-0.72	6,900	-
[5699]	26/06/08	1,545	1,550	1,515	1,523	-62	-3.91	13,500	-
[5699]	26/06/05	1,568	1,597	1,568	1,585	+44	+2.86	8,900	-
[5699]	26/06/04	1,545	1,564	1,521	1,541	-37	-2.34	10,100	-
[5699]	26/06/03	1,590	1,613	1,572	1,578	-11	-0.69	8,900	-
[5699]	26/06/02	1,645	1,647	1,588	1,589	-59	-3.58	17,900	-
[5699]	26/06/01	1,718	1,718	1,641	1,648	-70	-4.07	16,000	-
[5699]	26/05/29	1,746	1,752	1,712	1,718	-34	-1.94	6,600	-
[5699]	26/05/28	1,718	1,752	1,704	1,752	+12	+0.69	6,300	-
[5699]	26/05/27	1,778	1,789	1,701	1,740	-31	-1.75	12,100	-
[5699]	26/05/26	1,785	1,840	1,770	1,771	-12	-0.67	8,900	-
[5699]	26/05/25	1,810	1,820	1,768	1,783	-26	-1.44	18,900	-
[5699]	26/05/22	1,752	1,841	1,739	1,809	+57.0	+3.25	16,200	-
[5699]	26/05/21	1,760	1,809	1,736	1,752	+32.0	+1.86	17,700	-
[5699]	26/05/20	1,850	1,850	1,696	1,720	-126.0	-6.83	47,800	-
[5699]	26/05/19	1,846	1,898	1,792	1,846	+15.0	+0.82	16,100	-
[5699]	26/05/18	1,881	1,890	1,800	1,831	-49.0	-2.61	31,300	-
[5699]	26/05/15	2,010	2,050	1,655	1,880	-125.0	-6.23	57,300	-
[5699]	26/05/14	2,048	2,102	2,002	2,005	-8.0	-0.40	19,900	-
[5699]	26/05/13	2,020	2,117	2,010	2,013	-5.0	-0.25	13,800	-
[5699]	26/05/12	2,110	2,151	2,006	2,018	-92.0	-4.36	21,300	-
[5699]	26/05/11	2,136	2,155	2,088	2,110	-20.0	-0.94	18,900	-
[5699]	26/05/08	2,252	2,252	2,120	2,130	-123.0	-5.46	35,400	-
[5699]	26/05/07	2,011	2,266	2,002	2,253	+276.0	+13.96	102,300	-
[5699]	26/05/01	2,040	2,040	1,975	1,977	-93.0	-4.49	30,100	-
[5699]	26/04/30	2,017	2,148	2,017	2,070	+29.0	+1.42	32,600	-
[5699]	26/04/28	2,030	2,174	1,987	2,041	+14.0	+0.69	39,300	-
[5699]	26/04/27	2,145	2,190	2,018	2,027	-84	-3.98	58,600	-
[5699]	26/04/24	2,295	2,295	2,098	2,111	-139	-6.18	96,000	-
[5699]	26/04/23	2,366	2,470	2,201	2,250	-195	-7.98	213,500	-
[5699]	26/04/22	2,632	2,632	2,034	2,445	+313	+14.68	503,300	-
[5699]	26/04/21	1,972	2,132	1,945	2,132	+400	+23.09	115,400	-
[5699]	26/04/20	1,731	1,732	1,714	1,732	+18	+1.05	5,900	-
[5699]	26/04/17	1,734	1,752	1,714	1,714	-16	-0.92	9,300	-
[5699]	26/04/16	1,759	1,760	1,715	1,730	-28	-1.59	9,300	-
[5699]	26/04/15	1,598	1,770	1,595	1,758	+159	+9.94	59,100	-
[5699]	26/04/14	1,604	1,619	1,599	1,599	-5	-0.31	5,400	-
[5699]	26/04/13	1,605	1,632	1,571	1,604	-1	-0.06	7,900	-
[5699]	26/04/10	1,600	1,611	1,565	1,605	+5	+0.31	8,200	-
[5699]	26/04/09	1,626	1,626	1,600	1,600	-35	-2.14	4,700	-
[5699]	26/04/08	1,635	1,653	1,587	1,635	+32	+2.00	10,400	-
[5699]	26/04/07	1,659	1,659	1,603	1,603	-46	-2.79	10,000	-
[5699]	26/04/06	1,620	1,681	1,611	1,649	+33	+2.04	14,600	-
[5699]	26/04/03	1,585	1,630	1,585	1,616	+40	+2.54	9,400	-
[5699]	26/04/02	1,575	1,584	1,555	1,576	+23	+1.48	7,700	-
[5699]	26/04/01	1,508	1,585	1,508	1,553	+73	+4.93	9,300	-
[5699]	26/03/31	1,519	1,519	1,476	1,480	-39	-2.57	4,400	-
[5699]	26/03/30	1,501	1,539	1,490	1,519	-10	-0.65	8,400	-
[5699]	26/03/27	1,576	1,576	1,525	1,529	-31	-1.99	8,600	-
[5699]	26/03/26	1,545	1,594	1,522	1,560	+34	+2.23	16,200	-
[5699]	26/03/25	1,543	1,549	1,526	1,526	-5	-0.33	7,300	-
[5699]	26/03/24	1,535	1,546	1,530	1,531	+9	+0.59	3,300	-
[5699]	26/03/23	1,505	1,592	1,505	1,522	+17	+1.13	22,900	-
[5699]	26/03/19	1,516	1,521	1,505	1,505	-39	-2.53	3,700	-
[5699]	26/03/18	1,517	1,544	1,517	1,544	+27	+1.78	1,400	-
[5699]	26/03/17	1,520	1,536	1,516	1,517	+8	+0.53	3,400	-
[5699]	26/03/16	1,503	1,547	1,503	1,509	+5	+0.33	6,700	-
[5699]	26/03/13	1,509	1,530	1,500	1,504	-31	-2.02	4,900	-
[5699]	26/03/12	1,576	1,576	1,531	1,535	-35	-2.23	2,600	-
[5699]	26/03/11	1,563	1,640	1,538	1,570	-3	-0.19	18,200	-
[5699]	26/03/10	1,550	1,573	1,480	1,573	+38	+2.48	5,600	-
[5699]	26/03/09	1,519	1,590	1,505	1,535	-64	-4.00	15,900	-
[5699]	26/03/06	1,560	1,685	1,546	1,599	+90	+5.96	36,200	-
[5699]	26/03/05	1,500	1,550	1,500	1,509	+49	+3.36	7,300	-
[5699]	26/03/04	1,504	1,511	1,432	1,460	-61	-4.01	12,800	-
[5699]	26/03/03	1,588	1,590	1,520	1,521	-67	-4.22	8,600	-
[5699]	26/03/02	1,610	1,610	1,561	1,588	-28	-1.73	7,900	-
[5699]	26/02/27	1,581	1,632	1,581	1,616	+56	+3.59	12,100	-
[5699]	26/02/26	1,577	1,579	1,534	1,560	-21	-1.33	5,300	-
[5699]	26/02/25	1,499	1,622	1,486	1,581	+91	+6.11	29,900	-
[5699]	26/02/24	1,497	1,499	1,484	1,490	+11	+0.74	147,800	-
[5699]	26/02/20	1,480	1,481	1,479	1,479	-1	-0.07	2,000	-
[5699]	26/02/19	1,499	1,499	1,480	1,480	-1	-0.07	5,200	-
[5699]	26/02/18	1,491	1,500	1,481	1,481	-12	-0.80	4,300	-
[5699]	26/02/17	1,485	1,503	1,481	1,493	+10	+0.67	2,900	-
[5699]	26/02/16	1,456	1,530	1,456	1,483	+53	+3.71	9,200	-
[5699]	26/02/13	1,588	1,641	1,422	1,430	-143	-9.09	31,100	-
[5699]	26/02/12	1,524	1,582	1,524	1,573	+42	+2.74	7,100	-
[5699]	26/02/10	1,544	1,544	1,523	1,531	-13	-0.84	3,500	-
[5699]	26/02/09	1,525	1,553	1,521	1,544	+32	+2.12	3,300	-
[5699]	26/02/06	1,550	1,550	1,512	1,512	-39	-2.51	3,600	-
[5699]	26/02/05	1,573	1,573	1,540	1,551	-22	-1.40	3,500	-
[5699]	26/02/04	1,542	1,573	1,513	1,573	+29	+1.88	8,600	-
[5699]	26/02/03	1,471	1,544	1,471	1,544	+86	+5.90	9,400	-
[5699]	26/02/02	1,505	1,530	1,449	1,458	-55	-3.64	15,000	-
[5699]	26/01/30	1,539	1,555	1,513	1,513	-25	-1.63	6,500	-
[5699]	26/01/29	1,561	1,565	1,529	1,538	-23	-1.47	6,000	-
[5699]	26/01/28	1,570	1,612	1,560	1,561	-21	-1.33	6,500	-
[5699]	26/01/27	1,586	1,644	1,582	1,582	-11	-0.69	5,500	-
[5699]	26/01/26	1,588	1,614	1,554	1,593	-7	-0.44	10,300	-
[5699]	26/01/23	1,585	1,625	1,585	1,600	+15	+0.95	9,700	-
[5699]	26/01/22	1,595	1,610	1,579	1,585	+8	+0.51	8,100	-
[5699]	26/01/21	1,640	1,650	1,563	1,577	-101	-6.02	29,800	-
[5699]	26/01/20	1,642	1,815	1,640	1,678	+38	+2.32	90,000	-
[5699]	26/01/19	1,583	1,664	1,551	1,640	+42	+2.63	14,900	-
[5699]	26/01/16	1,681	1,681	1,520	1,598	-46	-2.80	37,800	-
[5699]	26/01/15	1,653	1,843	1,594	1,644	-38	-2.26	99,300	-
[5699]	26/01/14	1,600	1,816	1,516	1,682	+112	+7.13	96,700	-
[5699]	26/01/13	1,464	1,619	1,464	1,570	+107	+7.31	35,100	-
[5699]	26/01/09	1,450	1,463	1,445	1,463	+16	+1.11	1,700	-
[5699]	26/01/08	1,457	1,462	1,447	1,447	-3	-0.21	6,300	-
[5699]	26/01/07	1,410	1,457	1,410	1,450	+48	+3.42	9,100	-
[5699]	26/01/06	1,410	1,414	1,402	1,402	-8	-0.57	2,400	-
[5699]	26/01/05	1,420	1,420	1,400	1,410	-2	-0.14	2,500	-
[5699]	25/12/30	1,400	1,412	1,384	1,412	+11	+0.79	2,300	-
[5699]	25/12/29	1,406	1,406	1,399	1,401	-7	-0.50	2,300	-
[5699]	25/12/26	1,408	1,416	1,405	1,408	0	0.00	4,000	-
[5699]	25/12/25	1,388	1,408	1,375	1,408	+30	+2.18	5,200	-
[5699]	25/12/24	1,378	1,400	1,378	1,378	-12	-0.86	2,900	-
[5699]	25/12/23	1,378	1,390	1,378	1,390	-2	-0.14	4,500	-
[5699]	25/12/22	1,387	1,408	1,385	1,392	+5	+0.36	5,600	-
[5699]	25/12/19	1,388	1,388	1,381	1,387	-11	-0.79	1,700	-
[5699]	25/12/18	1,397	1,405	1,388	1,398	0	0.00	1,700	-
[5699]	25/12/17	1,388	1,402	1,382	1,398	+17	+1.23	4,000	-
[5699]	25/12/16	1,377	1,388	1,377	1,381	-7	-0.50	4,300	-
[5699]	25/12/15	1,372	1,397	1,370	1,388	+16	+1.17	4,500	-
[5699]	25/12/12	1,377	1,384	1,370	1,372	0	0.00	1,200	-
[5699]	25/12/11	1,372	1,385	1,372	1,372	0	0.00	2,300	-
[5699]	25/12/10	1,376	1,376	1,372	1,372	-3	-0.22	7,100	-
[5699]	25/12/09	1,379	1,380	1,375	1,375	-4	-0.29	500	-
[5699]	25/12/08	1,371	1,379	1,370	1,379	+5	+0.36	3,900	-
[5699]	25/12/05	1,380	1,380	1,373	1,374	-6	-0.43	1,800	-
[5699]	25/12/04	1,377	1,381	1,372	1,380	+2	+0.15	3,500	-
[5699]	25/12/03	1,385	1,386	1,378	1,378	-8	-0.58	1,800	-
[5699]	25/12/02	1,389	1,398	1,385	1,386	-3	-0.22	2,500	-
[5699]	25/12/01	1,391	1,391	1,379	1,389	-4	-0.29	1,200	-
[5699]	25/11/28	1,369	1,393	1,368	1,393	+33	+2.43	1,500	-
[5699]	25/11/27	1,388	1,388	1,351	1,360	-28	-2.02	10,800	-
[5699]	25/11/26	1,370	1,394	1,370	1,388	+17	+1.24	2,100	-
[5699]	25/11/25	1,389	1,391	1,370	1,371	-10	-0.72	2,200	-
[5699]	25/11/21	1,360	1,388	1,360	1,381	+21	+1.54	1,700	-
[5699]	25/11/20	1,354	1,362	1,353	1,360	+8	+0.59	2,000	-
[5699]	25/11/19	1,375	1,375	1,351	1,352	-20	-1.46	1,500	-
[5699]	25/11/18	1,370	1,385	1,370	1,372	-14	-1.01	1,500	-
[5699]	25/11/17	1,351	1,386	1,351	1,386	+27	+1.99	8,400	-
[5699]	25/11/14	1,409	1,428	1,359	1,359	-50	-3.55	9,900	-
[5699]	25/11/13	1,400	1,421	1,393	1,409	-4	-0.28	2,400	-
[5699]	25/11/12	1,419	1,421	1,392	1,413	-6	-0.42	4,000	-
[5699]	25/11/11	1,409	1,419	1,392	1,419	+31	+2.23	2,400	-
[5699]	25/11/10	1,388	1,388	1,386	1,388	+1	+0.07	400	-
[5699]	25/11/07	1,392	1,401	1,387	1,387	-2	-0.14	1,500	-
[5699]	25/11/06	1,397	1,399	1,381	1,389	-9	-0.64	2,800	-
[5699]	25/11/05	1,400	1,400	1,381	1,398	-4	-0.29	4,900	-
[5699]	25/11/04	1,402	1,402	1,389	1,402	+9	+0.65	1,600	-
[5699]	25/10/31	1,400	1,409	1,380	1,393	-7	-0.50	1,500	-
[5699]	25/10/30	1,381	1,400	1,380	1,400	+24	+1.74	1,600	-
[5699]	25/10/29	1,406	1,411	1,375	1,376	-35	-2.48	2,600	-
[5699]	25/10/28	1,387	1,419	1,387	1,411	+17	+1.22	3,600	-
[5699]	25/10/27	1,403	1,417	1,394	1,394	-10	-0.71	3,600	-
[5699]	25/10/24	1,420	1,447	1,382	1,404	-35	-2.43	6,000	-
[5699]	25/10/23	1,377	1,440	1,362	1,439	+62	+4.50	12,300	-
[5699]	25/10/22	1,364	1,392	1,359	1,377	-17	-1.22	6,100	-
[5699]	25/10/21	1,391	1,398	1,383	1,394	+14	+1.01	1,700	-
[5699]	25/10/20	1,372	1,395	1,360	1,380	+8	+0.58	5,700	-
[5699]	25/10/17	1,358	1,372	1,358	1,372	+16	+1.18	2,600	-
[5699]	25/10/16	1,355	1,356	1,353	1,356	+1	+0.07	1,000	-
[5699]	25/10/15	1,363	1,363	1,354	1,355	-4	-0.29	2,100	-
[5699]	25/10/14	1,350	1,372	1,347	1,359	+9	+0.67	2,900	-
[5699]	25/10/10	1,369	1,369	1,350	1,350	-27	-1.96	3,700	-
[5699]	25/10/09	1,360	1,377	1,360	1,377	+17	+1.25	6,100	-
[5699]	25/10/08	1,350	1,369	1,350	1,360	+4	+0.29	2,300	-
[5699]	25/10/07	1,368	1,368	1,347	1,356	-12	-0.88	1,900	-
[5699]	25/10/06	1,368	1,377	1,353	1,368	+24	+1.79	4,300	-
[5699]	25/10/03	1,341	1,344	1,341	1,344	+3	+0.22	400	-
[5699]	25/10/02	1,353	1,353	1,338	1,341	-12	-0.89	4,000	-
[5699]	25/10/01	1,379	1,385	1,353	1,353	-26	-1.89	8,800	-
[5699]	25/09/30	1,366	1,379	1,365	1,379	+12	+0.88	1,400	-
[5699]	25/09/29	1,379	1,379	1,367	1,367	-5	-0.36	5,000	-
[5699]	25/09/26	1,374	1,374	1,360	1,372	+7	+0.51	900	-
[5699]	25/09/25	1,355	1,365	1,355	1,365	+10	+0.74	3,700	-
[5699]	25/09/24	1,354	1,355	1,354	1,355	+1	+0.07	700	-
[5699]	25/09/22	1,354	1,355	1,354	1,354	-1	-0.07	2,500	-
[5699]	25/09/19	1,339	1,355	1,339	1,355	+7	+0.52	3,100	-
[5699]	25/09/18	1,340	1,354	1,331	1,348	-2	-0.15	5,300	-
[5699]	25/09/17	1,352	1,352	1,345	1,350	-9	-0.66	1,900	-
[5699]	25/09/16	1,354	1,375	1,352	1,359	+7	+0.52	17,900	-
[5699]	25/09/12	1,352	1,352	1,340	1,352	+12	+0.90	700	-
[5699]	25/09/11	1,351	1,352	1,340	1,340	-7	-0.52	3,100	-
[5699]	25/09/10	1,345	1,350	1,345	1,347	+2	+0.15	1,200	-
[5699]	25/09/09	1,340	1,363	1,340	1,345	-3	-0.22	6,700	-
[5699]	25/09/08	1,343	1,355	1,343	1,348	+5	+0.37	4,900	-
[5699]	25/09/05	1,347	1,368	1,338	1,343	-9	-0.67	2,900	-