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
[5867]	26/10/29	1,402	1,402	1,402	1,402	+3.0	+0.21	1,200	4,436,966,912
[5867]	26/10/28	1,404	1,404	1,390	1,399	-1.0	-0.07	1,000	4,427,472,896
[5867]	26/10/27	1,400	1,400	1,381	1,400	+26.0	+1.89	3,800	4,430,637,568
[5867]	26/10/26	1,398	1,398	1,371	1,374	-14.0	-1.01	3,000	4,348,354,048
[5867]	26/10/23	1,396	1,396	1,382	1,388	+1.0	+0.07	1,200	4,392,660,480
[5867]	26/10/22	1,380	1,388	1,380	1,387	+13.0	+0.95	600	4,389,495,808
[5867]	26/10/21	1,370	1,374	1,370	1,374	+22.0	+1.63	200	4,348,354,048
[5867]	26/10/20	1,376	1,379	1,352	1,352	-52.0	-3.70	700	4,278,729,728
[5867]	26/10/19	1,370	1,404	1,370	1,404	+4.0	+0.29	400	4,443,296,256
[5867]	26/10/16	1,396	1,400	1,394	1,400	+18.0	+1.30	2,200	4,430,637,568
[5867]	26/10/15	1,360	1,365	1,360	1,382	-8.0	-0.58	1,500	4,373,671,936
[5867]	26/10/14	1,398	1,398	1,334	1,390	-1.0	-0.07	2,000	4,398,989,824
[5867]	26/10/13	1,397	1,397	1,364	1,391	+52.0	+3.88	2,900	4,402,154,496
[5867]	26/10/09	1,329	1,339	1,329	1,339	+13.0	+0.98	200	4,237,588,224
[5867]	26/10/08	1,332	1,332	1,326	1,326	-14.0	-1.04	1,300	4,196,446,464
[5867]	26/10/07	1,375	1,375	1,331	1,340	-22.0	-1.62	3,500	4,240,752,896
[5867]	26/10/06	1,378	1,379	1,362	1,362	-18.0	-1.30	1,200	4,310,377,472
[5867]	26/10/05	1,375	1,380	1,375	1,380	+8.0	+0.58	1,300	4,367,342,592
[5867]	26/10/02	1,372	1,372	1,372	1,372	-12.0	-0.87	500	4,342,024,704
[5867]	26/10/01	1,400	1,410	1,370	1,384	+3.0	+0.22	5,400	4,380,001,792
[5867]	26/09/30	1,410	1,410	1,368	1,381	+13.0	+0.95	6,400	4,370,507,264
[5867]	26/09/29	1,384	1,384	1,355	1,368	+2.0	+0.15	3,700	4,329,365,504
[5867]	26/09/28	1,366	1,366	1,352	1,366	+22.0	+1.64	2,400	4,323,036,160
[5867]	26/09/25	1,338	1,344	1,327	1,344	+4.0	+0.30	1,400	4,253,411,840
[5867]	26/09/24	1,360	1,365	1,328	1,340	+26.0	+1.98	4,100	4,240,752,896
[5867]	26/09/18	1,311	1,320	1,300	1,314	+4.0	+0.31	1,500	4,158,469,632
[5867]	26/09/17	1,273	1,310	1,273	1,310	+41.0	+3.23	2,400	4,145,810,688
[5867]	26/09/16	1,299	1,299	1,239	1,269	-31.0	-2.38	3,600	4,016,056,320
[5867]	26/09/15	1,328	1,328	1,300	1,300	0	+0.00	700	4,114,163,200
[5867]	26/09/14	1,299	1,300	1,299	1,300	+19.0	+1.48	700	4,114,163,200
[5867]	26/09/11	－	－	－	1,281	－	－	0	-
[5867]	26/09/10	1,281	1,299	1,281	1,281	+2.0	+0.16	1,200	4,054,033,152
[5867]	26/09/09	1,308	1,309	1,266	1,279	-31.0	-2.37	2,800	4,047,703,808
[5867]	26/09/08	1,324	1,324	1,310	1,310	-17.0	-1.28	900	4,145,810,688
[5867]	26/09/07	1,341	1,342	1,327	1,327	-11.0	-0.82	1,100	4,199,611,392
[5867]	26/09/04	1,325	1,338	1,323	1,338	+26.0	+1.98	1,400	4,234,423,552
[5867]	26/09/03	1,300	1,313	1,296	1,312	+38.0	+2.98	4,700	4,152,140,288
[5867]	26/09/02	1,273	1,274	1,273	1,274	+2.0	+0.16	200	4,031,879,936
[5867]	26/09/01	1,264	1,300	1,264	1,272	+7.0	+0.55	2,000	4,025,550,592
[5867]	26/08/31	1,285	1,289	1,265	1,265	+4.0	+0.32	700	4,003,397,376
[5867]	26/08/28	1,282	1,282	1,261	1,261	-5.0	-0.39	200	3,990,738,432
[5867]	26/08/27	1,284	1,284	1,254	1,266	+6.0	+0.48	3,100	4,006,562,048
[5867]	26/08/26	1,253	1,260	1,225	1,260	+23.0	+1.86	2,100	3,987,573,760
[5867]	26/08/25	1,220	1,237	1,220	1,237	-1.0	-0.08	1,100	3,914,784,512
[5867]	26/08/24	1,238	1,238	1,214	1,238	+30.0	+2.48	2,400	3,917,949,440
[5867]	26/08/21	1,210	1,210	1,208	1,208	-2.0	-0.17	400	3,823,007,232
[5867]	26/08/20	1,210	1,211	1,210	1,210	-16.0	-1.31	800	3,829,336,576
[5867]	26/08/19	1,201	1,226	1,195	1,226	+11.0	+0.91	3,200	3,879,972,352
[5867]	26/08/18	1,221	1,221	1,215	1,215	-3.0	-0.25	1,600	3,845,160,192
[5867]	26/08/17	1,218	1,218	1,218	1,218	+1.0	+0.08	100	3,811,703,040
[5867]	26/08/14	1,225	1,225	1,217	1,217	-7.0	-0.57	500	3,808,573,440
[5867]	26/08/13	1,228	1,230	1,212	1,224	+20.0	+1.66	5,000	3,767,890,432
[5867]	26/08/12	1,195	1,228	1,195	1,204	-2.0	-0.17	3,800	3,767,890,432
[5867]	26/08/10	1,260	1,260	1,200	1,206	+6.0	+0.50	4,000	3,774,149,376
[5867]	26/08/07	1,192	1,266	1,182	1,200	+10.0	+0.84	8,600	3,755,372,288
[5867]	26/08/06	1,183	1,212	1,183	1,190	+7.0	+0.59	500	3,724,077,568
[5867]	26/08/05	1,178	1,197	1,166	1,183	+5.0	+0.42	2,600	3,702,171,392
[5867]	26/08/04	1,175	1,180	1,165	1,178	+3.0	+0.26	1,500	3,686,523,904
[5867]	26/08/03	1,178	1,178	1,175	1,175	-3.0	-0.25	900	3,677,135,360
[5867]	26/07/31	1,206	1,206	1,177	1,178	-31.0	-2.56	400	3,686,523,904
[5867]	26/07/30	1,168	1,209	1,158	1,209	+51.0	+4.40	1,300	3,783,537,664
[5867]	26/07/29	1,207	1,207	1,158	1,158	-68.0	-5.55	1,200	3,623,934,464
[5867]	26/07/28	1,206	1,226	1,206	1,226	+43.0	+3.63	3,700	3,836,738,816
[5867]	26/07/27	1,183	1,183	1,175	1,183	0	+0.00	1,200	3,702,171,392
[5867]	26/07/24	1,190	1,190	1,183	1,183	-7.0	-0.59	600	3,702,171,392
[5867]	26/07/23	1,188	1,190	1,188	1,190	0	+0.00	800	3,724,077,568
[5867]	26/07/22	－	－	－	1,190	－	－	0	-
[5867]	26/07/21	1,190	1,190	1,160	1,190	+21	+1.80	2,700	-
[5867]	26/07/17	1,169	1,169	1,156	1,169	0	0.00	1,400	-
[5867]	26/07/16	1,170	1,170	1,169	1,169	0	0.00	800	-
[5867]	26/07/15	1,173	1,176	1,169	1,169	－	－	500	-
[5867]	26/07/14	－	－	－	1,176	－	－	0	-
[5867]	26/07/13	1,176	1,176	1,176	1,176	-14	-1.18	100	-
[5867]	26/07/10	1,178	1,190	1,175	1,190	+12	+1.02	1,300	-
[5867]	26/07/09	1,156	1,178	1,156	1,178	0	0.00	200	-
[5867]	26/07/08	1,189	1,189	1,178	1,178	-11	-0.93	500	-
[5867]	26/07/07	1,189	1,189	1,189	1,189	0	0.00	1,000	-
[5867]	26/07/06	1,182	1,189	1,180	1,189	0	0.00	1,400	-
[5867]	26/07/03	1,189	1,189	1,186	1,189	0	0.00	1,000	-
[5867]	26/07/02	1,180	1,189	1,180	1,189	-11	-0.92	500	-
[5867]	26/07/01	1,130	1,200	1,126	1,200	+70	+6.19	1,900	-
[5867]	26/06/30	1,143	1,143	1,130	1,130	-13	-1.14	1,200	-
[5867]	26/06/29	1,143	1,150	1,143	1,143	+22	+1.96	3,300	-
[5867]	26/06/26	1,144	1,144	1,110	1,121	-20	-1.75	2,400	-
[5867]	26/06/25	1,163	1,163	1,140	1,141	-43	-3.63	1,600	-
[5867]	26/06/24	1,185	1,186	1,180	1,184	-1	-0.08	1,200	-
[5867]	26/06/23	1,198	1,218	1,185	1,185	-13	-1.09	5,100	-
[5867]	26/06/22	1,225	1,225	1,196	1,198	-27	-2.20	2,700	-
[5867]	26/06/19	1,240	1,240	1,163	1,225	-75	-5.77	19,000	-
[5867]	26/06/18	1,347	1,407	1,260	1,300	+193	+17.43	55,800	-
[5867]	26/06/17	1,107	1,107	1,107	1,107	－	－	300	-
[5867]	26/06/16	－	－	－	1,107	－	－	0	-
[5867]	26/06/15	1,102	1,107	1,100	1,107	0	0.00	1,000	-
[5867]	26/06/12	1,107	1,107	1,107	1,107	0	0.00	700	-
[5867]	26/06/11	1,107	1,108	1,107	1,107	-1	-0.09	800	-
[5867]	26/06/10	1,118	1,118	1,108	1,108	-2	-0.18	400	-
[5867]	26/06/09	1,110	1,120	1,110	1,110	-5	-0.45	1,000	-
[5867]	26/06/08	1,113	1,115	1,113	1,115	-28	-2.45	1,000	-
[5867]	26/06/05	1,173	1,174	1,143	1,143	-7	-0.61	2,300	-
[5867]	26/06/04	1,150	1,150	1,140	1,150	0	0.00	1,000	-
[5867]	26/06/03	1,149	1,150	1,149	1,150	+1	+0.09	2,000	-
[5867]	26/06/02	1,150	1,151	1,140	1,149	0	0.00	1,100	-
[5867]	26/06/01	1,190	1,190	1,149	1,149	-41	-3.45	2,300	-
[5867]	26/05/29	1,190	1,190	1,190	1,190	-10	-0.83	200	-
[5867]	26/05/28	1,211	1,211	1,200	1,200	-30	-2.44	400	-
[5867]	26/05/27	1,215	1,230	1,215	1,230	+38	+3.19	3,900	-
[5867]	26/05/26	1,221	1,221	1,191	1,192	+1	+0.08	1,200	-
[5867]	26/05/25	1,198	1,206	1,191	1,191	0	0.00	1,600	-
[5867]	26/05/22	1,182	1,204	1,182	1,191	+9.0	+0.76	3,100	-
[5867]	26/05/21	1,182	1,182	1,182	1,182	-29.0	-2.39	700	-
[5867]	26/05/20	1,211	1,211	1,211	1,211	0	+0.00	1,000	-
[5867]	26/05/19	1,211	1,211	1,182	1,211	0	+0.00	2,000	-
[5867]	26/05/18	1,250	1,250	1,211	1,211	-47.0	-3.74	400	-
[5867]	26/05/15	1,246	1,296	1,236	1,258	+22.0	+1.78	2,500	-
[5867]	26/05/14	1,236	1,236	1,236	1,236	0	+0.00	2,000	-
[5867]	26/05/13	1,236	1,260	1,236	1,236	-24.0	-1.90	300	-
[5867]	26/05/12	1,290	1,290	1,260	1,260	-30.0	-2.33	1,000	-
[5867]	26/05/11	1,254	1,290	1,254	1,290	+60.0	+4.88	4,300	-
[5867]	26/05/08	1,220	1,230	1,220	1,230	+4.0	+0.33	400	-
[5867]	26/05/07	1,209	1,226	1,209	1,226	+23.0	+1.91	400	-
[5867]	26/05/01	1,203	1,203	1,203	1,203	-16.0	-1.31	100	-
[5867]	26/04/30	1,219	1,219	1,219	1,219	0	+0.00	300	-
[5867]	26/04/28	1,213	1,220	1,213	1,219	+29.0	+2.44	3,400	-
[5867]	26/04/27	1,190	1,190	1,170	1,190	－	－	1,100	-
[5867]	26/04/24	－	－	－	1,193	－	－	0	-
[5867]	26/04/23	1,205	1,205	1,193	1,193	-12	-1.00	300	-
[5867]	26/04/22	1,176	1,205	1,176	1,205	+15	+1.26	800	-
[5867]	26/04/21	1,190	1,190	1,190	1,190	+30	+2.59	200	-
[5867]	26/04/20	1,207	1,207	1,146	1,160	+13	+1.13	2,600	-
[5867]	26/04/17	1,146	1,151	1,146	1,147	+2	+0.17	500	-
[5867]	26/04/16	1,145	1,145	1,145	1,145	+10	+0.88	100	-
[5867]	26/04/15	1,135	1,135	1,135	1,135	-5	-0.44	100	-
[5867]	26/04/14	1,145	1,145	1,140	1,140	-22	-1.89	1,000	-
[5867]	26/04/13	1,136	1,162	1,136	1,162	－	－	2,200	-
[5867]	26/04/10	－	－	－	1,196	－	－	0	-
[5867]	26/04/09	－	－	－	1,196	－	－	0	-
[5867]	26/04/08	1,194	1,196	1,194	1,196	+6	+0.50	3,400	-
[5867]	26/04/07	1,190	1,190	1,190	1,190	+23	+1.97	5,200	-
[5867]	26/04/06	1,170	1,183	1,165	1,167	-3	-0.26	2,700	-
[5867]	26/04/03	1,183	1,183	1,153	1,170	+12	+1.04	1,300	-
[5867]	26/04/02	1,175	1,175	1,158	1,158	-9	-0.77	700	-
[5867]	26/04/01	1,168	1,168	1,167	1,167	-16	-1.35	300	-
[5867]	26/03/31	1,183	1,183	1,183	1,183	-3	-0.25	700	-
[5867]	26/03/30	1,186	1,186	1,186	1,186	+28	+2.42	100	-
[5867]	26/03/27	1,183	1,183	1,158	1,158	-13	-1.11	2,300	-
[5867]	26/03/26	1,175	1,183	1,171	1,171	+18	+1.56	1,100	-
[5867]	26/03/25	1,151	1,153	1,141	1,153	+8	+0.70	800	-
[5867]	26/03/24	1,149	1,159	1,116	1,145	-56	-4.66	6,800	-
[5867]	26/03/23	1,199	1,205	1,185	1,201	－	－	2,600	-
[5867]	26/03/19	－	－	－	1,190	－	－	0	-
[5867]	26/03/18	－	－	－	1,190	－	－	0	-
[5867]	26/03/17	1,142	1,190	1,142	1,190	+34	+2.94	500	-
[5867]	26/03/16	1,140	1,160	1,140	1,156	-14	-1.20	700	-
[5867]	26/03/13	1,161	1,170	1,161	1,170	－	－	400	-
[5867]	26/03/12	－	－	－	1,191	－	－	0	-
[5867]	26/03/11	1,197	1,197	1,191	1,191	-9	-0.75	900	-
[5867]	26/03/10	1,154	1,200	1,154	1,200	+46	+3.99	2,700	-
[5867]	26/03/09	1,195	1,195	1,154	1,154	-20	-1.70	900	-
[5867]	26/03/06	1,174	1,200	1,174	1,174	-44	-3.61	1,300	-
[5867]	26/03/05	1,208	1,230	1,208	1,218	+33	+2.78	800	-
[5867]	26/03/04	1,178	1,185	1,177	1,185	-13	-1.09	500	-
[5867]	26/03/03	1,239	1,269	1,198	1,198	-41	-3.31	2,100	-
[5867]	26/03/02	1,268	1,269	1,216	1,239	+31	+2.57	4,000	-
[5867]	26/02/27	1,174	1,212	1,174	1,208	+4	+0.33	6,700	-
[5867]	26/02/26	1,260	1,260	1,200	1,204	-26	-2.11	5,500	-
[5867]	26/02/25	1,240	1,240	1,220	1,230	-16	-1.28	400	-
[5867]	26/02/24	1,264	1,264	1,246	1,246	-16	-1.27	300	-
[5867]	26/02/20	1,230	1,262	1,230	1,262	+62	+5.17	1,200	-
[5867]	26/02/19	1,200	1,200	1,200	1,200	0	0.00	500	-
[5867]	26/02/18	1,213	1,214	1,200	1,200	-13	-1.07	600	-
[5867]	26/02/17	1,224	1,224	1,200	1,213	-36	-2.88	2,600	-
[5867]	26/02/16	1,248	1,250	1,221	1,249	-29	-2.27	1,200	-
[5867]	26/02/13	1,230	1,320	1,230	1,278	+34	+2.73	5,900	-
[5867]	26/02/12	1,246	1,246	1,244	1,244	－	－	400	-
[5867]	26/02/10	－	－	－	1,276	－	－	0	-
[5867]	26/02/09	1,243	1,276	1,232	1,276	+34	+2.74	2,200	-
[5867]	26/02/06	1,250	1,310	1,232	1,242	-50	-3.87	2,600	-
[5867]	26/02/05	1,311	1,311	1,288	1,292	+4	+0.31	2,300	-
[5867]	26/02/04	1,292	1,292	1,259	1,288	0	0.00	1,000	-
[5867]	26/02/03	1,288	1,288	1,288	1,288	0	0.00	100	-
[5867]	26/02/02	1,318	1,318	1,288	1,288	-12	-0.92	600	-
[5867]	26/01/30	1,316	1,316	1,286	1,300	-16	-1.22	400	-
[5867]	26/01/29	1,316	1,316	1,316	1,316	－	－	100	-
[5867]	26/01/28	－	－	－	1,314	－	－	0	-
[5867]	26/01/27	1,320	1,320	1,303	1,314	+8	+0.61	2,600	-
[5867]	26/01/26	1,293	1,306	1,293	1,306	+43	+3.40	3,100	-
[5867]	26/01/23	1,283	1,283	1,253	1,263	+10	+0.80	1,000	-
[5867]	26/01/22	1,268	1,276	1,253	1,253	-11	-0.87	1,900	-
[5867]	26/01/21	1,263	1,264	1,263	1,264	-8	-0.63	300	-
[5867]	26/01/20	1,280	1,280	1,270	1,272	+22	+1.76	2,100	-
[5867]	26/01/19	1,250	1,250	1,250	1,250	0	0.00	100	-
[5867]	26/01/16	1,251	1,251	1,250	1,250	-13	-1.03	200	-
[5867]	26/01/15	1,276	1,276	1,263	1,263	-25	-1.94	300	-
[5867]	26/01/14	1,271	1,288	1,258	1,288	+5	+0.39	1,700	-
[5867]	26/01/13	1,285	1,286	1,277	1,283	－	－	1,400	-
[5867]	26/01/09	－	－	－	1,285	－	－	0	-
[5867]	26/01/08	－	－	－	1,285	－	－	0	-
[5867]	26/01/07	1,290	1,305	1,285	1,285	+20	+1.58	2,600	-
[5867]	26/01/06	1,245	1,265	1,242	1,265	+20	+1.61	800	-
[5867]	26/01/05	1,242	1,255	1,240	1,245	+1	+0.08	2,700	-
[5867]	25/12/30	1,228	1,244	1,220	1,244	+1	+0.08	800	-
[5867]	25/12/29	1,300	1,300	1,190	1,243	-32	-2.51	7,200	-
[5867]	25/12/26	1,272	1,282	1,272	1,275	-4	-0.31	1,800	-
[5867]	25/12/25	1,275	1,292	1,275	1,279	+4	+0.31	1,100	-
[5867]	25/12/24	1,270	1,275	1,270	1,275	+5	+0.39	400	-
[5867]	25/12/23	1,287	1,287	1,257	1,270	+13	+1.03	800	-
[5867]	25/12/22	1,328	1,328	1,255	1,257	-41	-3.16	2,400	-
[5867]	25/12/19	1,231	1,299	1,221	1,298	+37	+2.93	6,200	-
[5867]	25/12/18	1,291	1,291	1,261	1,261	-28	-2.17	800	-
[5867]	25/12/17	1,286	1,289	1,260	1,289	－	－	1,100	-
[5867]	25/12/16	－	－	－	1,298	－	－	0	-
[5867]	25/12/15	1,277	1,299	1,277	1,298	+26	+2.04	900	-
[5867]	25/12/12	1,293	1,293	1,272	1,272	-21	-1.62	800	-
[5867]	25/12/11	1,321	1,321	1,293	1,293	－	－	900	-
[5867]	25/12/10	－	－	－	1,304	－	－	0	-
[5867]	25/12/09	1,300	1,304	1,297	1,304	+4	+0.31	1,300	-
[5867]	25/12/08	1,300	1,300	1,300	1,300	-30	-2.26	100	-
[5867]	25/12/05	1,332	1,345	1,314	1,330	+24	+1.84	3,500	-
[5867]	25/12/04	1,305	1,306	1,305	1,306	+1	+0.08	1,200	-
[5867]	25/12/03	1,305	1,305	1,305	1,305	-15	-1.14	100	-
[5867]	25/12/02	1,338	1,338	1,320	1,320	+11	+0.84	700	-
[5867]	25/12/01	1,320	1,339	1,309	1,309	+19	+1.47	400	-
[5867]	25/11/28	1,290	1,290	1,290	1,290	-13	-1.00	500	-
[5867]	25/11/27	1,317	1,350	1,291	1,303	+11	+0.85	5,400	-
[5867]	25/11/26	1,300	1,300	1,270	1,292	+52	+4.19	700	-
[5867]	25/11/25	1,231	1,251	1,231	1,240	+10	+0.81	800	-
[5867]	25/11/21	1,222	1,230	1,222	1,230	-6	-0.49	600	-
[5867]	25/11/20	1,270	1,270	1,220	1,236	+26	+2.15	2,500	-
[5867]	25/11/19	1,202	1,210	1,188	1,210	+8	+0.67	1,300	-
[5867]	25/11/18	1,243	1,243	1,200	1,202	-52	-4.15	3,500	-
[5867]	25/11/17	1,263	1,266	1,254	1,254	-24	-1.88	2,200	-
[5867]	25/11/14	1,262	1,278	1,260	1,278	-2	-0.16	1,000	-
[5867]	25/11/13	1,272	1,284	1,269	1,280	-1	-0.08	2,200	-
[5867]	25/11/12	1,318	1,318	1,265	1,281	+23	+1.83	1,000	-
[5867]	25/11/11	1,266	1,266	1,250	1,258	-18	-1.41	3,200	-
[5867]	25/11/10	1,253	1,280	1,243	1,276	+11	+0.87	5,700	-
[5867]	25/11/07	1,371	1,401	1,265	1,265	-120	-8.66	12,200	-
[5867]	25/11/06	1,387	1,399	1,385	1,385	+25	+1.84	4,000	-
[5867]	25/11/05	1,385	1,391	1,360	1,360	-39	-2.79	2,000	-
[5867]	25/11/04	1,398	1,399	1,396	1,399	0	0.00	1,400	-
[5867]	25/10/31	1,381	1,399	1,355	1,399	-3	-0.21	1,800	-
[5867]	25/10/30	1,371	1,402	1,371	1,402	+32	+2.34	1,800	-
[5867]	25/10/29	1,354	1,387	1,354	1,370	+5	+0.37	1,100	-
[5867]	25/10/28	1,392	1,406	1,359	1,365	-55	-3.87	8,000	-
[5867]	25/10/27	1,400	1,420	1,400	1,420	+49	+3.57	2,000	-
[5867]	25/10/24	1,431	1,431	1,371	1,371	-53	-3.72	3,100	-
[5867]	25/10/23	1,413	1,431	1,413	1,424	+32	+2.30	6,700	-
[5867]	25/10/22	1,369	1,405	1,369	1,392	+53	+3.96	11,200	-
[5867]	25/10/21	1,385	1,385	1,322	1,339	+4	+0.30	4,500	-
[5867]	25/10/20	1,342	1,348	1,323	1,335	+27	+2.06	2,200	-
[5867]	25/10/17	1,308	1,308	1,308	1,308	+1	+0.08	200	-
[5867]	25/10/16	1,320	1,329	1,307	1,307	-20	-1.51	1,300	-
[5867]	25/10/15	1,333	1,333	1,327	1,327	0	0.00	500	-
[5867]	25/10/14	1,303	1,327	1,303	1,327	-1	-0.08	1,000	-
[5867]	25/10/10	1,321	1,328	1,318	1,328	+10	+0.76	900	-
[5867]	25/10/09	1,310	1,318	1,310	1,318	-8	-0.60	200	-
[5867]	25/10/08	1,328	1,328	1,311	1,326	-1	-0.08	1,000	-
[5867]	25/10/07	1,334	1,334	1,303	1,327	+23	+1.76	3,300	-
[5867]	25/10/06	1,349	1,349	1,302	1,304	-6	-0.46	4,000	-
[5867]	25/10/03	1,318	1,318	1,288	1,310	+10	+0.77	500	-
[5867]	25/10/02	1,285	1,300	1,285	1,300	+14	+1.09	200	-
[5867]	25/10/01	1,340	1,340	1,286	1,286	-24	-1.83	2,700	-
[5867]	25/09/30	1,340	1,340	1,310	1,310	-26	-1.95	1,100	-
[5867]	25/09/29	1,336	1,336	1,300	1,336	+26	+1.98	4,700	-
[5867]	25/09/26	1,306	1,325	1,306	1,310	0	0.00	2,300	-
[5867]	25/09/25	1,306	1,333	1,305	1,310	+2	+0.15	2,200	-
[5867]	25/09/24	1,310	1,320	1,308	1,308	+7	+0.54	1,400	-
[5867]	25/09/22	1,312	1,314	1,301	1,301	+17	+1.32	2,500	-
[5867]	25/09/19	1,293	1,322	1,284	1,284	-9	-0.70	2,700	-
[5867]	25/09/18	1,285	1,293	1,284	1,293	+27	+2.13	2,700	-
[5867]	25/09/17	1,266	1,266	1,266	1,266	-9	-0.71	200	-
[5867]	25/09/16	1,268	1,275	1,263	1,275	0	0.00	500	-
[5867]	25/09/12	1,284	1,284	1,261	1,275	-9	-0.70	600	-
[5867]	25/09/11	1,275	1,284	1,272	1,284	-3	-0.23	500	-
[5867]	25/09/10	1,287	1,287	1,287	1,287	+30	+2.39	100	-
[5867]	25/09/09	1,276	1,276	1,257	1,257	-31	-2.41	400	-
[5867]	25/09/08	1,277	1,293	1,251	1,288	+11	+0.86	2,200	-
[5867]	25/09/05	1,326	1,326	1,277	1,277	-23	-1.77	2,400	-