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
[5819]	26/10/29	1,717	1,729	1,715	1,716	-1.0	-0.06	5,800	11,772,681,216
[5819]	26/10/28	1,717	1,730	1,717	1,717	-2.0	-0.12	2,300	11,779,542,016
[5819]	26/10/27	1,725	1,725	1,715	1,719	+2.0	+0.12	4,300	11,793,262,592
[5819]	26/10/26	1,716	1,729	1,710	1,717	+8.0	+0.47	6,200	11,779,542,016
[5819]	26/10/23	1,739	1,739	1,699	1,709	-2.0	-0.12	14,800	11,724,657,664
[5819]	26/10/22	1,709	1,717	1,700	1,711	+2.0	+0.12	8,300	11,738,379,264
[5819]	26/10/21	1,701	1,717	1,692	1,709	+13.0	+0.77	10,000	11,724,657,664
[5819]	26/10/20	1,703	1,710	1,695	1,696	-7.0	-0.41	9,800	11,635,470,336
[5819]	26/10/19	1,706	1,711	1,702	1,703	-6.0	-0.35	5,400	11,683,494,912
[5819]	26/10/16	1,721	1,722	1,709	1,709	+2.0	+0.12	5,800	11,724,657,664
[5819]	26/10/15	1,721	1,721	1,707	1,707	-14.0	-0.81	8,300	11,710,937,088
[5819]	26/10/14	1,725	1,725	1,721	1,721	0	+0.00	4,900	11,806,984,192
[5819]	26/10/13	1,732	1,732	1,721	1,721	-5.0	-0.29	4,000	11,806,984,192
[5819]	26/10/09	1,727	1,728	1,726	1,726	-1.0	-0.06	1,800	11,841,287,168
[5819]	26/10/08	1,727	1,734	1,727	1,727	0	+0.00	1,800	11,848,146,944
[5819]	26/10/07	1,739	1,739	1,727	1,727	-6.0	-0.35	2,700	11,848,146,944
[5819]	26/10/06	1,725	1,734	1,721	1,733	+7.0	+0.41	4,400	11,889,310,720
[5819]	26/10/05	1,725	1,739	1,724	1,726	+2.0	+0.12	2,200	11,841,287,168
[5819]	26/10/02	1,721	1,730	1,721	1,724	-1.0	-0.06	4,400	11,827,565,568
[5819]	26/10/01	1,729	1,729	1,721	1,725	-3.0	-0.17	2,300	11,834,426,368
[5819]	26/09/30	1,726	1,735	1,726	1,728	+3.0	+0.17	2,600	11,855,007,744
[5819]	26/09/29	1,727	1,744	1,722	1,725	-1.0	-0.06	6,300	11,834,426,368
[5819]	26/09/28	1,750	1,750	1,726	1,726	-19.0	-1.09	8,300	11,841,287,168
[5819]	26/09/25	1,758	1,758	1,727	1,745	0	+0.00	6,800	11,971,637,248
[5819]	26/09/24	1,710	1,745	1,710	1,745	-5.0	-0.29	24,900	11,971,637,248
[5819]	26/09/18	1,750	1,751	1,740	1,750	0	+0.00	2,000	12,005,940,224
[5819]	26/09/17	1,740	1,750	1,739	1,750	+8.0	+0.46	2,400	12,005,940,224
[5819]	26/09/16	1,740	1,747	1,734	1,742	+4.0	+0.23	2,400	11,951,055,872
[5819]	26/09/15	1,733	1,740	1,733	1,738	-2.0	-0.11	2,300	11,923,613,696
[5819]	26/09/14	1,730	1,740	1,720	1,740	+10.0	+0.58	4,400	11,937,334,272
[5819]	26/09/11	1,722	1,730	1,720	1,730	+8.0	+0.46	3,700	11,868,729,344
[5819]	26/09/10	1,731	1,731	1,722	1,722	-9.0	-0.52	8,200	11,813,844,992
[5819]	26/09/09	1,736	1,741	1,731	1,731	-5.0	-0.29	6,200	11,875,589,120
[5819]	26/09/08	1,755	1,755	1,736	1,736	-12.0	-0.69	4,500	11,909,892,096
[5819]	26/09/07	1,762	1,763	1,748	1,748	-24.0	-1.35	7,700	11,992,218,624
[5819]	26/09/04	1,781	1,789	1,755	1,772	-11.0	-0.62	5,900	12,156,871,680
[5819]	26/09/03	1,782	1,791	1,782	1,783	+3.0	+0.17	2,400	12,232,337,408
[5819]	26/09/02	1,770	1,780	1,761	1,780	-9.0	-0.50	3,200	12,211,756,032
[5819]	26/09/01	1,786	1,790	1,782	1,789	+13.0	+0.73	900	12,273,501,184
[5819]	26/08/31	1,773	1,787	1,773	1,776	+1.0	+0.06	3,900	12,184,313,856
[5819]	26/08/28	1,770	1,775	1,760	1,775	+5.0	+0.28	4,800	12,177,453,056
[5819]	26/08/27	1,764	1,770	1,750	1,770	+6.0	+0.34	5,200	12,143,150,080
[5819]	26/08/26	1,763	1,764	1,752	1,764	+1.0	+0.06	1,800	12,101,987,328
[5819]	26/08/25	1,763	1,768	1,750	1,763	+15.0	+0.86	3,100	12,095,126,528
[5819]	26/08/24	1,736	1,748	1,736	1,748	+20.0	+1.16	1,100	11,992,218,624
[5819]	26/08/21	1,742	1,746	1,728	1,728	-14.0	-0.80	3,900	11,855,007,744
[5819]	26/08/20	1,745	1,745	1,739	1,742	+18.0	+1.04	2,400	11,917,539,328
[5819]	26/08/19	1,759	1,759	1,722	1,724	-38.0	-2.16	9,900	11,794,396,160
[5819]	26/08/18	1,774	1,774	1,750	1,762	-12.0	-0.68	4,800	12,054,365,184
[5819]	26/08/17	1,760	1,776	1,759	1,774	+15.0	+0.85	3,400	12,136,461,312
[5819]	26/08/14	1,742	1,759	1,742	1,759	+22.0	+1.27	3,200	12,033,841,152
[5819]	26/08/13	1,742	1,745	1,736	1,737	-4.0	-0.23	8,300	11,883,332,608
[5819]	26/08/12	1,739	1,747	1,734	1,741	+2.0	+0.12	3,000	11,910,697,984
[5819]	26/08/10	1,738	1,750	1,738	1,739	+2.0	+0.12	7,700	11,897,015,296
[5819]	26/08/07	1,739	1,753	1,736	1,737	-4.0	-0.23	2,700	11,883,332,608
[5819]	26/08/06	1,746	1,750	1,740	1,741	-4.0	-0.23	3,200	11,910,697,984
[5819]	26/08/05	1,747	1,755	1,742	1,745	+1.0	+0.06	3,600	11,938,063,360
[5819]	26/08/04	1,769	1,769	1,744	1,744	-21.0	-1.19	2,300	11,931,222,016
[5819]	26/08/03	1,771	1,772	1,746	1,765	-7.0	-0.40	4,100	12,074,889,216
[5819]	26/07/31	1,744	1,772	1,712	1,772	+33.0	+1.90	13,300	12,122,778,624
[5819]	26/07/30	1,742	1,752	1,734	1,739	-8.0	-0.46	9,800	11,897,015,296
[5819]	26/07/29	1,741	1,747	1,715	1,747	0	+0.00	6,400	11,951,746,048
[5819]	26/07/28	1,761	1,769	1,738	1,747	-12.0	-0.68	4,100	11,951,746,048
[5819]	26/07/27	1,749	1,759	1,733	1,759	+18.0	+1.03	7,200	12,033,841,152
[5819]	26/07/24	1,756	1,756	1,725	1,741	-15.0	-0.85	9,600	11,910,697,984
[5819]	26/07/23	1,757	1,762	1,740	1,756	-1.0	-0.06	9,700	12,013,317,120
[5819]	26/07/22	1,747	1,757	1,734	1,757	+10.0	+0.57	5,700	12,020,158,464
[5819]	26/07/21	1,731	1,751	1,724	1,747	+18.0	+1.04	12,200	11,951,746,048
[5819]	26/07/17	1,752	1,754	1,700	1,729	-30	-1.71	14,500	-
[5819]	26/07/16	1,758	1,760	1,750	1,759	+3	+0.17	1,900	-
[5819]	26/07/15	1,751	1,760	1,749	1,756	-4	-0.23	3,700	-
[5819]	26/07/14	1,748	1,763	1,748	1,760	+1	+0.06	6,400	-
[5819]	26/07/13	1,759	1,759	1,741	1,759	+2	+0.11	5,500	-
[5819]	26/07/10	1,746	1,759	1,740	1,757	+9	+0.51	4,600	-
[5819]	26/07/09	1,741	1,762	1,732	1,748	-9	-0.51	7,500	-
[5819]	26/07/08	1,745	1,761	1,745	1,757	-3	-0.17	5,000	-
[5819]	26/07/07	1,760	1,760	1,751	1,760	+3	+0.17	4,300	-
[5819]	26/07/06	1,764	1,774	1,750	1,757	-6	-0.34	9,400	-
[5819]	26/07/03	1,764	1,764	1,743	1,763	-1	-0.06	4,500	-
[5819]	26/07/02	1,758	1,772	1,730	1,764	+6	+0.34	7,400	-
[5819]	26/07/01	1,764	1,764	1,731	1,758	-4	-0.23	11,400	-
[5819]	26/06/30	1,758	1,773	1,752	1,762	+4	+0.23	8,000	-
[5819]	26/06/29	1,775	1,800	1,757	1,758	-34	-1.90	2,900	-
[5819]	26/06/26	1,781	1,805	1,781	1,792	-8	-0.44	4,600	-
[5819]	26/06/25	1,841	1,841	1,800	1,800	-1	-0.06	12,200	-
[5819]	26/06/24	1,795	1,806	1,793	1,801	+6	+0.33	2,600	-
[5819]	26/06/23	1,804	1,817	1,795	1,795	-9	-0.50	3,500	-
[5819]	26/06/22	1,819	1,843	1,804	1,804	+4	+0.22	4,500	-
[5819]	26/06/19	1,798	1,825	1,798	1,800	+24	+1.35	7,800	-
[5819]	26/06/18	1,770	1,798	1,769	1,776	+24	+1.37	2,400	-
[5819]	26/06/17	1,754	1,798	1,746	1,752	-8	-0.45	9,000	-
[5819]	26/06/16	1,759	1,772	1,759	1,760	-9	-0.51	500	-
[5819]	26/06/15	1,741	1,772	1,740	1,769	+28	+1.61	4,000	-
[5819]	26/06/12	1,761	1,761	1,734	1,741	+7	+0.40	5,700	-
[5819]	26/06/11	1,727	1,734	1,710	1,734	-7	-0.40	5,900	-
[5819]	26/06/10	1,737	1,750	1,721	1,741	+4	+0.23	4,400	-
[5819]	26/06/09	1,717	1,750	1,717	1,737	+30	+1.76	6,700	-
[5819]	26/06/08	1,730	1,742	1,704	1,707	-55	-3.12	6,700	-
[5819]	26/06/05	1,726	1,764	1,726	1,762	+16	+0.92	5,100	-
[5819]	26/06/04	1,733	1,748	1,718	1,746	+9	+0.52	10,400	-
[5819]	26/06/03	1,757	1,758	1,737	1,737	+10	+0.58	4,900	-
[5819]	26/06/02	1,763	1,763	1,714	1,727	-28	-1.60	16,600	-
[5819]	26/06/01	1,783	1,783	1,751	1,755	-27	-1.52	11,600	-
[5819]	26/05/29	1,808	1,820	1,782	1,782	-18	-1.00	8,800	-
[5819]	26/05/28	1,776	1,804	1,776	1,800	+24	+1.35	5,100	-
[5819]	26/05/27	1,786	1,794	1,763	1,776	-15	-0.84	7,700	-
[5819]	26/05/26	1,772	1,791	1,771	1,791	+3	+0.17	3,500	-
[5819]	26/05/25	1,799	1,799	1,780	1,788	+2	+0.11	5,100	-
[5819]	26/05/22	1,775	1,805	1,775	1,786	+5.0	+0.28	4,500	-
[5819]	26/05/21	1,787	1,792	1,771	1,781	+14.0	+0.79	3,300	-
[5819]	26/05/20	1,786	1,793	1,751	1,767	-24.0	-1.34	10,700	-
[5819]	26/05/19	1,800	1,804	1,782	1,791	-8.0	-0.44	5,400	-
[5819]	26/05/18	1,800	1,808	1,778	1,799	+1.0	+0.06	10,000	-
[5819]	26/05/15	1,795	1,811	1,793	1,798	-3.0	-0.17	4,600	-
[5819]	26/05/14	1,800	1,814	1,798	1,801	-13.0	-0.72	3,500	-
[5819]	26/05/13	1,800	1,815	1,792	1,814	+3.0	+0.17	4,100	-
[5819]	26/05/12	1,845	1,845	1,798	1,811	-18.0	-0.98	7,600	-
[5819]	26/05/11	1,804	1,837	1,804	1,829	+22.0	+1.22	7,300	-
[5819]	26/05/08	1,812	1,828	1,791	1,807	-17.0	-0.93	9,100	-
[5819]	26/05/07	1,791	1,840	1,791	1,824	+36.0	+2.01	10,400	-
[5819]	26/05/01	1,806	1,810	1,779	1,788	-33.0	-1.81	22,300	-
[5819]	26/04/30	1,822	1,830	1,794	1,821	-78.0	-4.11	40,900	-
[5819]	26/04/28	1,910	1,990	1,898	1,899	+14.0	+0.74	42,600	-
[5819]	26/04/27	1,895	1,917	1,875	1,885	-10	-0.53	13,300	-
[5819]	26/04/24	1,890	1,900	1,859	1,895	+45	+2.43	13,000	-
[5819]	26/04/23	1,878	1,878	1,847	1,850	-28	-1.49	7,900	-
[5819]	26/04/22	1,880	1,880	1,870	1,878	-2	-0.11	3,400	-
[5819]	26/04/21	1,910	1,910	1,880	1,880	-30	-1.57	10,300	-
[5819]	26/04/20	1,905	1,916	1,891	1,910	+20	+1.06	10,000	-
[5819]	26/04/17	1,894	1,894	1,872	1,890	-4	-0.21	6,200	-
[5819]	26/04/16	1,902	1,906	1,883	1,894	+11	+0.58	5,000	-
[5819]	26/04/15	1,892	1,898	1,882	1,883	-9	-0.48	5,800	-
[5819]	26/04/14	1,905	1,909	1,880	1,892	-1	-0.05	12,600	-
[5819]	26/04/13	1,943	1,943	1,880	1,893	-53	-2.72	17,000	-
[5819]	26/04/10	1,950	1,962	1,932	1,946	-2	-0.10	12,600	-
[5819]	26/04/09	1,968	1,971	1,935	1,948	-6	-0.31	9,900	-
[5819]	26/04/08	1,960	1,962	1,905	1,954	-3	-0.15	15,300	-
[5819]	26/04/07	1,870	1,957	1,865	1,957	+84	+4.48	15,500	-
[5819]	26/04/06	1,844	1,899	1,844	1,873	+45	+2.46	13,300	-
[5819]	26/04/03	1,819	1,834	1,815	1,828	+8	+0.44	3,900	-
[5819]	26/04/02	1,848	1,865	1,816	1,820	-28	-1.52	7,600	-
[5819]	26/04/01	1,823	1,849	1,811	1,848	+43	+2.38	12,000	-
[5819]	26/03/31	1,810	1,856	1,805	1,805	-20	-1.10	15,800	-
[5819]	26/03/30	1,826	1,830	1,801	1,825	-74	-3.90	13,900	-
[5819]	26/03/27	1,872	1,899	1,870	1,899	-2	-0.11	8,900	-
[5819]	26/03/26	1,903	1,903	1,869	1,901	-2	-0.11	10,500	-
[5819]	26/03/25	1,876	1,908	1,865	1,903	+66	+3.59	9,600	-
[5819]	26/03/24	1,853	1,860	1,826	1,837	+8	+0.44	16,800	-
[5819]	26/03/23	1,852	1,853	1,823	1,829	-53	-2.82	22,900	-
[5819]	26/03/19	1,933	1,937	1,882	1,882	-88	-4.47	10,600	-
[5819]	26/03/18	1,948	1,980	1,948	1,970	+22	+1.13	4,100	-
[5819]	26/03/17	1,945	1,964	1,945	1,948	+5	+0.26	2,500	-
[5819]	26/03/16	1,931	1,943	1,920	1,943	+21	+1.09	9,800	-
[5819]	26/03/13	1,930	1,936	1,914	1,922	-36	-1.84	6,300	-
[5819]	26/03/12	1,980	1,980	1,935	1,958	-22	-1.11	3,900	-
[5819]	26/03/11	2,015	2,015	1,980	1,980	-16	-0.80	5,800	-
[5819]	26/03/10	1,970	1,996	1,941	1,996	+66	+3.42	14,100	-
[5819]	26/03/09	1,900	1,944	1,876	1,930	-56	-2.82	28,200	-
[5819]	26/03/06	1,995	2,040	1,986	1,986	-44	-2.17	8,100	-
[5819]	26/03/05	1,996	2,048	1,980	2,030	+94	+4.86	14,300	-
[5819]	26/03/04	1,986	2,026	1,911	1,936	-86	-4.25	28,500	-
[5819]	26/03/03	2,099	2,100	2,000	2,022	-77	-3.67	19,000	-
[5819]	26/03/02	2,100	2,107	2,066	2,099	-38	-1.78	14,200	-
[5819]	26/02/27	2,127	2,137	2,025	2,137	+10	+0.47	15,500	-
[5819]	26/02/26	2,081	2,148	2,081	2,127	+50	+2.41	26,800	-
[5819]	26/02/25	2,059	2,124	2,042	2,077	+33	+1.61	33,200	-
[5819]	26/02/24	2,039	2,044	2,005	2,044	+34	+1.69	12,200	-
[5819]	26/02/20	2,025	2,025	2,000	2,010	-39	-1.90	6,100	-
[5819]	26/02/19	1,990	2,049	1,982	2,049	+69	+3.48	13,900	-
[5819]	26/02/18	1,998	1,998	1,968	1,980	-18	-0.90	18,900	-
[5819]	26/02/17	1,914	1,998	1,907	1,998	+84	+4.39	23,600	-
[5819]	26/02/16	1,897	1,914	1,888	1,914	+34	+1.81	10,400	-
[5819]	26/02/13	1,877	1,887	1,873	1,880	+8	+0.43	12,200	-
[5819]	26/02/12	1,874	1,905	1,870	1,872	-2	-0.11	21,700	-
[5819]	26/02/10	1,863	1,885	1,863	1,874	+11	+0.59	10,600	-
[5819]	26/02/09	1,888	1,888	1,839	1,863	-1	-0.05	31,600	-
[5819]	26/02/06	1,870	1,873	1,855	1,864	-6	-0.32	16,400	-
[5819]	26/02/05	1,855	1,889	1,855	1,870	-7	-0.37	5,500	-
[5819]	26/02/04	1,856	1,883	1,841	1,877	+36	+1.96	12,400	-
[5819]	26/02/03	1,838	1,861	1,832	1,841	+16	+0.88	23,600	-
[5819]	26/02/02	1,848	1,848	1,820	1,825	-16	-0.87	33,800	-
[5819]	26/01/30	1,844	1,849	1,810	1,841	-83	-4.31	62,900	-
[5819]	26/01/29	1,932	1,932	1,850	1,924	+17	+0.89	25,300	-
[5819]	26/01/28	1,876	1,907	1,853	1,907	+24	+1.27	10,700	-
[5819]	26/01/27	1,894	1,894	1,871	1,883	+6	+0.32	4,200	-
[5819]	26/01/26	1,933	1,933	1,853	1,877	-63	-3.25	18,900	-
[5819]	26/01/23	1,899	1,950	1,899	1,940	+44	+2.32	16,800	-
[5819]	26/01/22	1,890	1,898	1,879	1,896	+10	+0.53	8,300	-
[5819]	26/01/21	1,863	1,886	1,863	1,886	+11	+0.59	12,200	-
[5819]	26/01/20	1,875	1,883	1,858	1,875	-8	-0.42	11,700	-
[5819]	26/01/19	1,865	1,883	1,864	1,883	+19	+1.02	11,600	-
[5819]	26/01/16	1,857	1,864	1,854	1,864	+6	+0.32	6,700	-
[5819]	26/01/15	1,854	1,869	1,853	1,858	-3	-0.16	17,600	-
[5819]	26/01/14	1,855	1,869	1,852	1,861	-7	-0.37	10,500	-
[5819]	26/01/13	1,874	1,874	1,845	1,868	+15	+0.81	9,700	-
[5819]	26/01/09	1,877	1,877	1,851	1,853	-19	-1.01	6,000	-
[5819]	26/01/08	1,878	1,878	1,853	1,872	-1	-0.05	8,100	-
[5819]	26/01/07	1,871	1,881	1,871	1,873	-4	-0.21	1,300	-
[5819]	26/01/06	1,865	1,880	1,864	1,877	+12	+0.64	5,500	-
[5819]	26/01/05	1,869	1,872	1,853	1,865	-4	-0.21	21,200	-
[5819]	25/12/30	1,880	1,880	1,865	1,869	-6	-0.32	5,100	-
[5819]	25/12/29	1,865	1,882	1,865	1,875	-11	-0.58	7,100	-
[5819]	25/12/26	1,865	1,886	1,865	1,886	+21	+1.13	5,100	-
[5819]	25/12/25	1,867	1,872	1,865	1,865	-2	-0.11	5,700	-
[5819]	25/12/24	1,860	1,878	1,860	1,867	+10	+0.54	2,500	-
[5819]	25/12/23	1,879	1,880	1,857	1,857	-22	-1.17	4,300	-
[5819]	25/12/22	1,866	1,879	1,863	1,879	+12	+0.64	6,500	-
[5819]	25/12/19	1,858	1,867	1,844	1,867	+9	+0.48	5,300	-
[5819]	25/12/18	1,853	1,865	1,843	1,858	-1	-0.05	12,500	-
[5819]	25/12/17	1,881	1,881	1,858	1,859	-38	-2.00	9,300	-
[5819]	25/12/16	1,885	1,897	1,871	1,897	+12	+0.64	2,800	-
[5819]	25/12/15	1,872	1,885	1,871	1,885	+8	+0.43	7,700	-
[5819]	25/12/12	1,900	1,900	1,865	1,877	+4	+0.21	6,800	-
[5819]	25/12/11	1,894	1,894	1,850	1,873	-4	-0.21	11,100	-
[5819]	25/12/10	1,914	1,914	1,877	1,877	-23	-1.21	9,500	-
[5819]	25/12/09	1,903	1,919	1,900	1,900	-15	-0.78	4,800	-
[5819]	25/12/08	1,915	1,924	1,915	1,915	+18	+0.95	7,000	-
[5819]	25/12/05	1,865	1,897	1,865	1,897	+2	+0.11	7,700	-
[5819]	25/12/04	1,862	1,907	1,862	1,895	+34	+1.83	14,100	-
[5819]	25/12/03	1,876	1,878	1,853	1,861	+1	+0.05	6,900	-
[5819]	25/12/02	1,882	1,889	1,860	1,860	-26	-1.38	5,900	-
[5819]	25/12/01	1,885	1,903	1,883	1,886	+1	+0.05	6,900	-
[5819]	25/11/28	1,885	1,898	1,881	1,885	-8	-0.42	6,700	-
[5819]	25/11/27	1,871	1,893	1,867	1,893	+40	+2.16	7,500	-
[5819]	25/11/26	1,867	1,879	1,848	1,853	+6	+0.32	3,000	-
[5819]	25/11/25	1,890	1,890	1,842	1,847	-23	-1.23	12,400	-
[5819]	25/11/21	1,826	1,876	1,824	1,870	+10	+0.54	7,800	-
[5819]	25/11/20	1,830	1,866	1,830	1,860	+50	+2.76	8,400	-
[5819]	25/11/19	1,818	1,830	1,801	1,810	-5	-0.28	14,200	-
[5819]	25/11/18	1,850	1,850	1,815	1,815	-38	-2.05	12,800	-
[5819]	25/11/17	1,875	1,900	1,850	1,853	-34	-1.80	17,400	-
[5819]	25/11/14	1,890	1,909	1,883	1,887	-31	-1.62	8,800	-
[5819]	25/11/13	1,882	1,928	1,882	1,918	+23	+1.21	5,200	-
[5819]	25/11/12	1,905	1,910	1,889	1,895	-15	-0.79	9,700	-
[5819]	25/11/11	1,920	1,932	1,903	1,910	+2	+0.10	11,700	-
[5819]	25/11/10	1,909	1,910	1,894	1,908	-1	-0.05	6,400	-
[5819]	25/11/07	1,918	1,918	1,892	1,909	-9	-0.47	4,300	-
[5819]	25/11/06	1,878	1,920	1,877	1,918	+56	+3.01	16,600	-
[5819]	25/11/05	1,865	1,877	1,831	1,862	-16	-0.85	11,700	-
[5819]	25/11/04	1,879	1,899	1,874	1,878	+3	+0.16	15,900	-
[5819]	25/10/31	1,850	1,877	1,836	1,875	-55	-2.85	39,300	-
[5819]	25/10/30	1,887	1,930	1,887	1,930	+55	+2.93	37,700	-
[5819]	25/10/29	1,894	1,899	1,875	1,875	-19	-1.00	7,300	-
[5819]	25/10/28	1,908	1,908	1,889	1,894	-14	-0.73	4,600	-
[5819]	25/10/27	1,902	1,920	1,898	1,908	+6	+0.32	7,100	-
[5819]	25/10/24	1,914	1,914	1,891	1,902	+2	+0.11	7,000	-
[5819]	25/10/23	1,880	1,902	1,875	1,900	+13	+0.69	6,400	-
[5819]	25/10/22	1,867	1,899	1,867	1,887	+22	+1.18	6,400	-
[5819]	25/10/21	1,871	1,894	1,865	1,865	+2	+0.11	5,600	-
[5819]	25/10/20	1,862	1,895	1,862	1,863	+1	+0.05	14,300	-
[5819]	25/10/17	1,859	1,881	1,859	1,862	-18	-0.96	2,800	-
[5819]	25/10/16	1,893	1,907	1,861	1,880	-13	-0.69	16,500	-
[5819]	25/10/15	1,814	1,895	1,802	1,893	+92	+5.11	16,300	-
[5819]	25/10/14	1,805	1,830	1,750	1,801	-29	-1.58	15,900	-
[5819]	25/10/10	1,870	1,870	1,829	1,830	-30	-1.61	13,000	-
[5819]	25/10/09	1,856	1,867	1,850	1,860	+4	+0.22	4,600	-
[5819]	25/10/08	1,842	1,864	1,842	1,856	+11	+0.60	6,800	-
[5819]	25/10/07	1,845	1,863	1,843	1,845	0	0.00	6,900	-
[5819]	25/10/06	1,839	1,880	1,835	1,845	+39	+2.16	8,800	-
[5819]	25/10/03	1,800	1,816	1,800	1,806	-5	-0.28	4,100	-
[5819]	25/10/02	1,801	1,817	1,800	1,811	+10	+0.56	5,500	-
[5819]	25/10/01	1,861	1,861	1,801	1,801	-60	-3.22	17,800	-
[5819]	25/09/30	1,893	1,893	1,861	1,861	-28	-1.48	5,100	-
[5819]	25/09/29	1,900	1,900	1,854	1,889	-7	-0.37	10,300	-
[5819]	25/09/26	1,887	1,898	1,876	1,896	+9	+0.48	7,500	-
[5819]	25/09/25	1,893	1,893	1,867	1,887	-15	-0.79	17,100	-
[5819]	25/09/24	1,834	1,904	1,824	1,902	+52	+2.81	22,600	-
[5819]	25/09/22	1,882	1,910	1,837	1,850	-15	-0.80	37,800	-
[5819]	25/09/19	1,856	1,884	1,847	1,865	+21	+1.14	10,500	-
[5819]	25/09/18	1,888	1,888	1,826	1,844	-47	-2.49	24,700	-
[5819]	25/09/17	1,886	1,900	1,786	1,891	+12	+0.64	39,800	-
[5819]	25/09/16	1,739	1,879	1,724	1,879	+156	+9.05	63,900	-
[5819]	25/09/12	1,717	1,724	1,717	1,723	+8	+0.47	4,600	-
[5819]	25/09/11	1,722	1,725	1,707	1,715	-7	-0.41	3,100	-
[5819]	25/09/10	1,707	1,722	1,705	1,722	+17	+1.00	6,600	-
[5819]	25/09/09	1,734	1,740	1,701	1,705	-28	-1.62	17,300	-
[5819]	25/09/08	1,713	1,736	1,713	1,733	+21	+1.23	14,200	-
[5819]	25/09/05	1,710	1,722	1,708	1,712	+2	+0.12	4,400	-