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
[5868]	26/10/29	1,031	1,032	1,020	1,020	-7.0	-0.68	2,500	3,803,273,984
[5868]	26/10/28	1,034	1,034	1,027	1,027	-4.0	-0.39	1,600	3,829,374,976
[5868]	26/10/27	1,022	1,035	1,022	1,031	+12.0	+1.18	5,900	3,844,289,792
[5868]	26/10/26	1,016	1,025	1,016	1,019	+3.0	+0.30	3,100	3,799,545,344
[5868]	26/10/23	1,028	1,028	1,010	1,016	-1.0	-0.10	3,700	3,788,359,168
[5868]	26/10/22	1,022	1,022	1,017	1,017	-1.0	-0.10	1,900	3,792,087,808
[5868]	26/10/21	1,025	1,026	1,015	1,018	+6.0	+0.59	2,000	3,795,816,704
[5868]	26/10/20	1,020	1,027	1,011	1,012	-8.0	-0.78	3,400	3,773,444,352
[5868]	26/10/19	1,013	1,027	1,013	1,020	+3.0	+0.29	3,100	3,803,273,984
[5868]	26/10/16	1,016	1,023	1,011	1,017	+1.0	+0.10	2,900	3,792,087,808
[5868]	26/10/15	1,016	1,020	1,008	1,016	-3.0	-0.29	4,100	3,788,359,168
[5868]	26/10/14	1,017	1,019	1,017	1,019	-2.0	-0.20	2,200	3,799,545,344
[5868]	26/10/13	1,022	1,027	1,014	1,021	-4.0	-0.39	3,000	3,807,002,624
[5868]	26/10/09	1,012	1,025	1,009	1,025	+17.0	+1.69	4,800	3,821,917,440
[5868]	26/10/08	1,018	1,019	1,008	1,008	-14.0	-1.37	4,000	3,758,529,536
[5868]	26/10/07	1,021	1,030	1,020	1,022	+1.0	+0.10	1,900	3,810,731,520
[5868]	26/10/06	1,026	1,030	1,021	1,021	-9.0	-0.87	5,300	3,807,002,624
[5868]	26/10/05	1,030	1,037	1,022	1,030	-5.0	-0.48	2,900	3,840,560,896
[5868]	26/10/02	1,042	1,042	1,018	1,035	-7.0	-0.67	12,800	3,859,204,608
[5868]	26/10/01	1,051	1,058	1,032	1,042	-17.0	-1.61	10,200	3,885,305,344
[5868]	26/09/30	1,047	1,059	1,026	1,059	+16.0	+1.53	8,500	3,948,693,248
[5868]	26/09/29	1,060	1,060	1,028	1,043	-13.0	-1.23	9,900	3,889,033,984
[5868]	26/09/28	1,064	1,064	1,037	1,056	-8.0	-0.75	28,900	3,937,507,328
[5868]	26/09/25	1,070	1,070	1,050	1,064	-5.0	-0.47	5,200	3,967,336,704
[5868]	26/09/24	1,058	1,083	1,041	1,069	+15.0	+1.42	14,200	3,985,980,416
[5868]	26/09/18	1,051	1,054	1,043	1,054	+12.0	+1.15	1,700	3,930,049,792
[5868]	26/09/17	1,058	1,058	1,040	1,042	-16.0	-1.51	6,800	3,885,305,344
[5868]	26/09/16	1,060	1,060	1,041	1,058	0	+0.00	6,000	3,944,964,608
[5868]	26/09/15	1,060	1,064	1,050	1,058	0	+0.00	7,800	3,944,964,608
[5868]	26/09/14	1,064	1,065	1,024	1,058	-9.0	-0.84	27,500	3,944,964,608
[5868]	26/09/11	1,052	1,072	1,044	1,067	+5.0	+0.47	21,400	3,978,522,880
[5868]	26/09/10	1,051	1,062	1,044	1,062	+11.0	+1.05	4,500	3,959,879,424
[5868]	26/09/09	1,051	1,059	1,050	1,051	0	+0.00	3,500	3,918,863,616
[5868]	26/09/08	1,058	1,058	1,051	1,051	-4.0	-0.38	7,800	3,918,863,616
[5868]	26/09/07	1,048	1,061	1,048	1,055	+7.0	+0.67	4,600	3,933,778,432
[5868]	26/09/04	1,024	1,048	1,024	1,048	+27.0	+2.64	8,100	3,907,677,696
[5868]	26/09/03	1,020	1,023	1,020	1,021	+5.0	+0.49	2,800	3,807,002,624
[5868]	26/09/02	1,032	1,032	1,016	1,016	-16.0	-1.55	2,500	3,788,359,168
[5868]	26/09/01	1,029	1,032	1,018	1,032	+8.0	+0.78	4,200	3,848,018,432
[5868]	26/08/31	1,020	1,024	1,013	1,024	+2.0	+0.20	4,100	3,818,188,800
[5868]	26/08/28	1,003	1,022	1,000	1,022	+16.0	+1.59	3,400	3,810,731,520
[5868]	26/08/27	1,013	1,013	1,004	1,006	-7.0	-0.69	2,500	3,751,072,256
[5868]	26/08/26	1,022	1,024	1,013	1,013	-17.0	-1.65	3,900	3,777,172,992
[5868]	26/08/25	1,006	1,030	1,006	1,030	+24.0	+2.39	4,900	3,840,560,896
[5868]	26/08/24	1,000	1,009	998	1,006	+6.0	+0.60	4,400	3,751,072,256
[5868]	26/08/21	988	1,011	988	1,000	+6.0	+0.60	8,700	3,727,899,904
[5868]	26/08/20	998	998	990	994	+2.0	+0.20	4,400	3,705,532,672
[5868]	26/08/19	992	998	986	992	-3.0	-0.30	9,800	3,698,076,672
[5868]	26/08/18	998	998	990	995	+5.0	+0.51	12,400	3,709,260,544
[5868]	26/08/17	995	995	981	990	-35.0	-3.41	31,200	3,690,620,928
[5868]	26/08/14	1,018	1,025	1,016	1,025	+12.0	+1.18	1,800	3,821,097,472
[5868]	26/08/13	1,019	1,020	1,007	1,013	-5.0	-0.49	1,700	3,795,002,112
[5868]	26/08/12	1,015	1,019	1,012	1,018	+6.0	+0.59	1,600	3,795,002,112
[5868]	26/08/10	998	1,012	998	1,012	+14.0	+1.40	2,400	3,772,634,880
[5868]	26/08/07	998	998	990	998	-3.0	-0.30	2,100	3,720,444,160
[5868]	26/08/06	998	1,005	998	1,001	+4.0	+0.40	1,100	3,731,627,776
[5868]	26/08/05	997	997	997	997	-1.0	-0.10	100	3,716,716,288
[5868]	26/08/04	998	1,000	995	998	-1.0	-0.10	2,300	3,720,444,160
[5868]	26/08/03	984	1,002	984	999	+15.0	+1.52	6,000	3,724,172,032
[5868]	26/07/31	982	984	973	984	+17.0	+1.76	4,700	3,668,253,696
[5868]	26/07/30	959	967	959	967	+13.0	+1.36	1,600	3,604,879,360
[5868]	26/07/29	954	963	953	954	+1.0	+0.10	1,200	3,556,416,512
[5868]	26/07/28	954	974	952	953	-1.0	-0.10	5,300	3,552,688,640
[5868]	26/07/27	951	959	951	954	+3.0	+0.32	1,300	3,556,416,512
[5868]	26/07/24	950	963	950	951	-2.0	-0.21	2,500	3,545,232,896
[5868]	26/07/23	950	956	950	953	+1.0	+0.11	1,500	3,552,688,640
[5868]	26/07/22	955	964	952	952	+1.0	+0.11	3,800	3,548,960,768
[5868]	26/07/21	955	955	948	951	-7.0	-0.73	3,000	3,545,232,896
[5868]	26/07/17	958	958	940	958	0	0.00	7,200	-
[5868]	26/07/16	959	960	958	958	0	0.00	900	-
[5868]	26/07/15	954	962	954	958	+4	+0.42	4,200	-
[5868]	26/07/14	956	964	925	954	0	0.00	10,500	-
[5868]	26/07/13	973	974	954	954	-19	-1.95	5,700	-
[5868]	26/07/10	974	977	971	973	-1	-0.10	2,100	-
[5868]	26/07/09	969	977	969	974	+5	+0.52	600	-
[5868]	26/07/08	980	980	968	969	-15	-1.52	2,900	-
[5868]	26/07/07	985	990	980	984	-2	-0.20	3,300	-
[5868]	26/07/06	990	991	986	986	-4	-0.40	1,600	-
[5868]	26/07/03	988	990	988	990	+2	+0.20	900	-
[5868]	26/07/02	999	999	987	988	-11	-1.10	1,200	-
[5868]	26/07/01	1,000	1,010	999	999	+7	+0.71	4,000	-
[5868]	26/06/30	1,048	1,048	985	992	-46	-4.43	14,900	-
[5868]	26/06/29	983	1,038	983	1,038	+43	+4.32	6,100	-
[5868]	26/06/26	989	997	988	995	+7	+0.71	3,900	-
[5868]	26/06/25	989	990	978	988	-1	-0.10	4,700	-
[5868]	26/06/24	976	990	976	989	+12	+1.23	4,500	-
[5868]	26/06/23	986	986	976	977	-9	-0.91	4,300	-
[5868]	26/06/22	986	992	986	986	-5	-0.50	4,800	-
[5868]	26/06/19	990	997	990	991	+1	+0.10	2,500	-
[5868]	26/06/18	990	997	990	990	0	0.00	6,400	-
[5868]	26/06/17	991	1,000	990	990	-10	-1.00	2,700	-
[5868]	26/06/16	1,010	1,010	991	1,000	-29	-2.82	5,800	-
[5868]	26/06/15	1,028	1,029	990	1,029	+26	+2.59	32,400	-
[5868]	26/06/12	1,012	1,015	996	1,003	+6	+0.60	9,500	-
[5868]	26/06/11	992	1,005	992	997	-3	-0.30	20,300	-
[5868]	26/06/10	995	1,008	988	1,000	+4	+0.40	11,400	-
[5868]	26/06/09	1,013	1,028	980	996	-13	-1.29	20,000	-
[5868]	26/06/08	980	1,085	970	1,009	+74	+7.91	71,300	-
[5868]	26/06/05	930	935	919	935	+9	+0.97	5,200	-
[5868]	26/06/04	930	933	925	926	-1	-0.11	5,200	-
[5868]	26/06/03	925	936	924	927	-9	-0.96	2,500	-
[5868]	26/06/02	940	940	925	936	0	0.00	2,500	-
[5868]	26/06/01	932	940	932	936	-1	-0.11	3,000	-
[5868]	26/05/29	945	945	930	937	-3	-0.32	3,600	-
[5868]	26/05/28	927	940	927	940	+14	+1.51	1,300	-
[5868]	26/05/27	932	932	912	926	+5	+0.54	6,600	-
[5868]	26/05/26	932	932	916	921	-8	-0.86	5,400	-
[5868]	26/05/25	931	932	929	929	0	0.00	3,000	-
[5868]	26/05/22	941	941	926	929	-20.0	-2.11	5,400	-
[5868]	26/05/21	945	950	931	949	+10.0	+1.06	5,000	-
[5868]	26/05/20	950	951	925	939	-10.0	-1.05	13,400	-
[5868]	26/05/19	946	963	943	949	+3.0	+0.32	8,900	-
[5868]	26/05/18	951	975	925	946	-127.0	-11.84	36,500	-
[5868]	26/05/15	1,085	1,092	1,070	1,073	-3.0	-0.28	8,200	-
[5868]	26/05/14	1,076	1,076	1,076	1,076	0	+0.00	300	-
[5868]	26/05/13	1,076	1,082	1,073	1,076	+2.0	+0.19	4,700	-
[5868]	26/05/12	1,083	1,090	1,074	1,074	-12.0	-1.10	7,600	-
[5868]	26/05/11	1,080	1,094	1,080	1,086	+7.0	+0.65	5,200	-
[5868]	26/05/08	1,080	1,084	1,075	1,079	+1.0	+0.09	3,800	-
[5868]	26/05/07	1,080	1,082	1,075	1,078	+8.0	+0.75	4,100	-
[5868]	26/05/01	1,085	1,085	1,070	1,070	-16.0	-1.47	2,200	-
[5868]	26/04/30	1,097	1,098	1,061	1,086	-1.0	-0.09	12,600	-
[5868]	26/04/28	1,050	1,087	1,050	1,087	+37.0	+3.52	3,300	-
[5868]	26/04/27	1,068	1,068	1,050	1,050	-17	-1.59	2,700	-
[5868]	26/04/24	1,060	1,074	1,060	1,067	+8	+0.76	2,700	-
[5868]	26/04/23	1,071	1,074	1,053	1,059	-12	-1.12	4,900	-
[5868]	26/04/22	1,080	1,080	1,060	1,071	-16	-1.47	3,100	-
[5868]	26/04/21	1,078	1,099	1,076	1,087	+6	+0.56	2,200	-
[5868]	26/04/20	1,081	1,091	1,081	1,081	-2	-0.18	1,800	-
[5868]	26/04/17	1,093	1,096	1,083	1,083	-14	-1.28	3,900	-
[5868]	26/04/16	1,086	1,097	1,085	1,097	+11	+1.01	4,000	-
[5868]	26/04/15	1,085	1,087	1,085	1,086	-23	-2.07	900	-
[5868]	26/04/14	1,105	1,110	1,092	1,109	+14	+1.28	6,700	-
[5868]	26/04/13	1,081	1,099	1,080	1,095	+7	+0.64	6,500	-
[5868]	26/04/10	1,092	1,098	1,085	1,088	-4	-0.37	5,900	-
[5868]	26/04/09	1,099	1,108	1,092	1,092	-7	-0.64	1,400	-
[5868]	26/04/08	1,092	1,110	1,078	1,099	+7	+0.64	6,100	-
[5868]	26/04/07	1,106	1,110	1,091	1,092	-14	-1.27	6,000	-
[5868]	26/04/06	1,083	1,108	1,083	1,106	+23	+2.12	8,500	-
[5868]	26/04/03	1,057	1,088	1,057	1,083	+26	+2.46	9,200	-
[5868]	26/04/02	1,073	1,073	1,049	1,057	-18	-1.67	9,900	-
[5868]	26/04/01	1,064	1,075	1,035	1,075	+23	+2.19	6,400	-
[5868]	26/03/31	1,078	1,078	1,037	1,052	+17	+1.64	15,700	-
[5868]	26/03/30	1,026	1,054	1,026	1,035	-21	-1.99	16,600	-
[5868]	26/03/27	1,049	1,060	1,024	1,056	+7	+0.67	5,500	-
[5868]	26/03/26	1,056	1,068	1,048	1,049	-1	-0.10	15,500	-
[5868]	26/03/25	1,024	1,052	1,020	1,050	+26	+2.54	7,800	-
[5868]	26/03/24	1,011	1,027	1,004	1,024	+24	+2.40	10,600	-
[5868]	26/03/23	1,035	1,035	995	1,000	-35	-3.38	26,200	-
[5868]	26/03/19	1,050	1,050	1,034	1,035	-17	-1.62	10,900	-
[5868]	26/03/18	1,038	1,067	1,038	1,052	+6	+0.57	5,700	-
[5868]	26/03/17	1,040	1,053	1,031	1,046	+8	+0.77	7,700	-
[5868]	26/03/16	1,043	1,053	1,038	1,038	-9	-0.86	5,900	-
[5868]	26/03/13	1,071	1,071	1,047	1,047	-25	-2.33	6,600	-
[5868]	26/03/12	1,063	1,072	1,052	1,072	-8	-0.74	8,300	-
[5868]	26/03/11	1,067	1,088	1,067	1,080	+10	+0.93	6,500	-
[5868]	26/03/10	1,080	1,087	1,060	1,070	+1	+0.09	8,700	-
[5868]	26/03/09	1,051	1,069	1,030	1,069	-25	-2.29	28,600	-
[5868]	26/03/06	1,098	1,104	1,076	1,094	-4	-0.36	16,600	-
[5868]	26/03/05	1,074	1,107	1,074	1,098	+26	+2.43	12,000	-
[5868]	26/03/04	1,061	1,077	1,031	1,072	-18	-1.65	27,800	-
[5868]	26/03/03	1,112	1,118	1,090	1,090	-21	-1.89	16,700	-
[5868]	26/03/02	1,146	1,187	1,106	1,111	-64	-5.45	25,700	-
[5868]	26/02/27	1,144	1,175	1,144	1,175	+43	+3.80	27,200	-
[5868]	26/02/26	1,117	1,145	1,117	1,132	+22	+1.98	13,100	-
[5868]	26/02/25	1,113	1,130	1,110	1,110	-7	-0.63	11,800	-
[5868]	26/02/24	1,144	1,144	1,105	1,117	-24	-2.10	18,300	-
[5868]	26/02/20	1,164	1,168	1,127	1,141	-23	-1.98	15,400	-
[5868]	26/02/19	1,179	1,193	1,149	1,164	+2	+0.17	61,100	-
[5868]	26/02/18	1,126	1,164	1,090	1,162	+39	+3.47	47,700	-
[5868]	26/02/17	1,095	1,169	1,070	1,123	+28	+2.56	80,500	-
[5868]	26/02/16	1,105	1,112	1,054	1,095	+20	+1.86	39,700	-
[5868]	26/02/13	1,090	1,098	1,070	1,075	-18	-1.65	32,200	-
[5868]	26/02/12	1,102	1,105	1,076	1,093	+19	+1.77	12,400	-
[5868]	26/02/10	1,063	1,098	1,063	1,074	+6	+0.56	12,100	-
[5868]	26/02/09	1,083	1,091	1,050	1,068	-11	-1.02	34,800	-
[5868]	26/02/06	1,100	1,100	1,068	1,079	-30	-2.71	34,900	-
[5868]	26/02/05	1,125	1,127	1,106	1,109	-13	-1.16	18,400	-
[5868]	26/02/04	1,113	1,133	1,102	1,122	+8	+0.72	23,900	-
[5868]	26/02/03	1,106	1,125	1,103	1,114	+10	+0.91	19,100	-
[5868]	26/02/02	1,093	1,128	1,093	1,104	+9	+0.82	18,800	-
[5868]	26/01/30	1,107	1,118	1,090	1,095	-19	-1.71	17,000	-
[5868]	26/01/29	1,108	1,114	1,092	1,114	+14	+1.27	19,500	-
[5868]	26/01/28	1,135	1,140	1,100	1,100	-35	-3.08	24,500	-
[5868]	26/01/27	1,150	1,152	1,135	1,135	-23	-1.99	12,400	-
[5868]	26/01/26	1,166	1,176	1,151	1,158	-7	-0.60	19,700	-
[5868]	26/01/23	1,175	1,187	1,162	1,165	-10	-0.85	29,800	-
[5868]	26/01/22	1,218	1,218	1,169	1,175	-18	-1.51	28,200	-
[5868]	26/01/21	1,172	1,201	1,163	1,193	+18	+1.53	29,900	-
[5868]	26/01/20	1,200	1,201	1,160	1,175	-48	-3.92	40,600	-
[5868]	26/01/19	1,175	1,223	1,174	1,223	+88	+7.75	75,600	-
[5868]	26/01/16	1,112	1,140	1,110	1,135	+23	+2.07	16,900	-
[5868]	26/01/15	1,100	1,113	1,100	1,112	+16	+1.46	11,900	-
[5868]	26/01/14	1,089	1,100	1,085	1,096	+7	+0.64	15,100	-
[5868]	26/01/13	1,108	1,108	1,078	1,089	-7	-0.64	22,500	-
[5868]	26/01/09	1,090	1,112	1,087	1,096	+9	+0.83	14,300	-
[5868]	26/01/08	1,076	1,099	1,076	1,087	+12	+1.12	24,600	-
[5868]	26/01/07	1,056	1,095	1,056	1,075	+28	+2.67	30,300	-
[5868]	26/01/06	1,035	1,060	1,035	1,047	+12	+1.16	17,100	-
[5868]	26/01/05	1,050	1,056	995	1,035	-12	-1.15	40,400	-
[5868]	25/12/30	1,065	1,065	1,042	1,047	-8	-0.76	22,100	-
[5868]	25/12/29	1,040	1,055	1,030	1,055	+5	+0.48	14,600	-
[5868]	25/12/26	1,060	1,061	1,048	1,050	-5	-0.47	19,100	-
[5868]	25/12/25	1,050	1,059	1,045	1,055	+7	+0.67	9,500	-
[5868]	25/12/24	1,060	1,060	1,047	1,048	-11	-1.04	12,200	-
[5868]	25/12/23	1,061	1,092	1,058	1,059	-1	-0.09	33,200	-
[5868]	25/12/22	1,040	1,077	1,030	1,060	+43	+4.23	25,200	-
[5868]	25/12/19	1,030	1,030	1,015	1,017	-5	-0.49	13,800	-
[5868]	25/12/18	1,048	1,048	1,014	1,022	-16	-1.54	20,100	-
[5868]	25/12/17	1,024	1,053	1,018	1,038	+22	+2.17	23,200	-
[5868]	25/12/16	1,015	1,022	1,003	1,016	+5	+0.49	18,600	-
[5868]	25/12/15	995	1,012	990	1,011	+31	+3.16	48,300	-
[5868]	25/12/12	999	1,012	970	980	+34	+3.59	59,300	-
[5868]	25/12/11	946	950	931	946	-4	-0.42	14,600	-
[5868]	25/12/10	946	971	943	950	+4	+0.42	5,800	-
[5868]	25/12/09	964	964	925	946	-18	-1.87	10,300	-
[5868]	25/12/08	970	992	963	964	-2	-0.21	36,000	-
[5868]	25/12/05	940	966	926	966	+30	+3.21	12,200	-
[5868]	25/12/04	943	943	933	936	+10	+1.08	3,500	-
[5868]	25/12/03	923	944	923	926	+6	+0.65	16,100	-
[5868]	25/12/02	927	927	914	920	0	0.00	6,500	-
[5868]	25/12/01	919	941	915	920	+3	+0.33	17,000	-
[5868]	25/11/28	900	919	895	917	+22	+2.46	26,800	-
[5868]	25/11/27	893	901	885	895	-1	-0.11	10,500	-
[5868]	25/11/26	910	910	890	896	-3	-0.33	13,100	-
[5868]	25/11/25	878	908	878	899	+36	+4.17	26,100	-
[5868]	25/11/21	860	867	840	863	-1	-0.12	54,700	-
[5868]	25/11/20	895	896	860	864	-16	-1.82	41,200	-
[5868]	25/11/19	891	903	879	880	-8	-0.90	24,900	-
[5868]	25/11/18	888	888	858	888	+12	+1.37	62,700	-
[5868]	25/11/17	950	950	870	876	-174	-16.57	172,700	-
[5868]	25/11/14	1,026	1,050	1,026	1,050	+10	+0.96	4,200	-
[5868]	25/11/13	1,051	1,051	1,031	1,040	0	0.00	4,600	-
[5868]	25/11/12	1,007	1,040	1,007	1,040	+42	+4.21	10,900	-
[5868]	25/11/11	990	1,000	990	998	+5	+0.50	4,400	-
[5868]	25/11/10	990	997	988	993	+5	+0.51	4,200	-
[5868]	25/11/07	999	1,000	986	988	-12	-1.20	2,300	-
[5868]	25/11/06	996	1,007	996	1,000	+7	+0.70	4,500	-
[5868]	25/11/05	1,019	1,019	972	993	-19	-1.88	12,500	-
[5868]	25/11/04	1,012	1,018	1,006	1,012	0	0.00	5,300	-
[5868]	25/10/31	1,018	1,018	1,007	1,012	0	0.00	5,500	-
[5868]	25/10/30	1,010	1,012	1,000	1,012	+11	+1.10	4,600	-
[5868]	25/10/29	1,026	1,026	991	1,001	-20	-1.96	11,100	-
[5868]	25/10/28	1,027	1,030	1,005	1,021	-5	-0.49	6,200	-
[5868]	25/10/27	1,024	1,038	1,022	1,026	+6	+0.59	3,900	-
[5868]	25/10/24	1,015	1,028	1,014	1,020	+7	+0.69	5,100	-
[5868]	25/10/23	1,007	1,026	1,007	1,013	-2	-0.20	7,200	-
[5868]	25/10/22	1,000	1,015	1,000	1,015	+8	+0.79	2,500	-
[5868]	25/10/21	1,005	1,015	1,004	1,007	-4	-0.40	5,500	-
[5868]	25/10/20	998	1,021	998	1,011	+15	+1.51	4,800	-
[5868]	25/10/17	1,005	1,011	995	996	-8	-0.80	9,700	-
[5868]	25/10/16	1,025	1,025	1,003	1,004	-16	-1.57	2,300	-
[5868]	25/10/15	1,015	1,024	1,007	1,020	+11	+1.09	6,300	-
[5868]	25/10/14	1,011	1,024	969	1,009	-16	-1.56	22,400	-
[5868]	25/10/10	1,063	1,063	1,025	1,025	-41	-3.85	7,800	-
[5868]	25/10/09	1,060	1,067	1,051	1,066	+14	+1.33	5,900	-
[5868]	25/10/08	1,051	1,065	1,050	1,052	+1	+0.10	3,400	-
[5868]	25/10/07	1,055	1,067	1,044	1,051	+6	+0.57	2,600	-
[5868]	25/10/06	1,059	1,073	1,038	1,045	+8	+0.77	7,200	-
[5868]	25/10/03	1,020	1,060	1,020	1,037	+18	+1.77	6,000	-
[5868]	25/10/02	1,051	1,060	1,016	1,019	-36	-3.41	20,300	-
[5868]	25/10/01	1,111	1,112	1,041	1,055	-68	-6.06	23,600	-
[5868]	25/09/30	1,110	1,125	1,110	1,123	+13	+1.17	14,600	-
[5868]	25/09/29	1,088	1,114	1,085	1,110	+28	+2.59	28,700	-
[5868]	25/09/26	1,084	1,084	1,077	1,082	-6	-0.55	2,300	-
[5868]	25/09/25	1,085	1,088	1,071	1,088	0	0.00	5,800	-
[5868]	25/09/24	1,050	1,093	1,049	1,088	+38	+3.62	17,800	-
[5868]	25/09/22	1,071	1,075	1,050	1,050	-25	-2.33	11,900	-
[5868]	25/09/19	1,085	1,091	1,072	1,075	-13	-1.19	15,200	-
[5868]	25/09/18	1,087	1,098	1,072	1,088	+8	+0.74	25,600	-
[5868]	25/09/17	1,051	1,084	1,050	1,080	+55	+5.37	27,500	-
[5868]	25/09/16	1,023	1,027	1,019	1,025	+5	+0.49	5,500	-
[5868]	25/09/12	1,025	1,025	1,017	1,020	-1	-0.10	3,300	-
[5868]	25/09/11	1,018	1,025	1,016	1,021	+1	+0.10	2,800	-
[5868]	25/09/10	1,026	1,030	1,017	1,020	-5	-0.49	17,300	-
[5868]	25/09/09	1,026	1,026	1,015	1,025	-5	-0.49	10,100	-
[5868]	25/09/08	1,015	1,039	1,015	1,030	+14	+1.38	13,500	-
[5868]	25/09/05	1,018	1,025	1,013	1,016	-1	-0.10	5,800	-