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
[5869]	26/10/29	1,310	1,333	1,306	1,306	+6.0	+0.46	13,500	13,182,955,520
[5869]	26/10/28	1,300	1,309	1,298	1,300	0	+0.00	11,100	13,122,391,040
[5869]	26/10/27	1,292	1,305	1,292	1,300	+11.0	+0.85	11,400	13,122,391,040
[5869]	26/10/26	1,286	1,289	1,274	1,289	+16.0	+1.26	6,100	13,011,355,648
[5869]	26/10/23	1,292	1,292	1,271	1,273	-6.0	-0.47	9,600	12,849,849,344
[5869]	26/10/22	1,286	1,286	1,279	1,279	-4.0	-0.31	5,500	12,910,413,824
[5869]	26/10/21	1,280	1,289	1,280	1,283	+3.0	+0.23	4,300	12,950,790,144
[5869]	26/10/20	1,289	1,289	1,279	1,280	-3.0	-0.23	4,100	12,920,508,416
[5869]	26/10/19	1,273	1,283	1,273	1,283	+3.0	+0.23	7,100	12,950,790,144
[5869]	26/10/16	1,288	1,290	1,280	1,280	-7.0	-0.54	6,500	12,920,508,416
[5869]	26/10/15	1,277	1,299	1,275	1,287	+9.0	+0.70	12,000	12,991,167,488
[5869]	26/10/14	1,270	1,278	1,268	1,278	+8.0	+0.63	5,000	12,900,320,256
[5869]	26/10/13	1,274	1,275	1,270	1,270	+2.0	+0.16	3,800	12,819,566,592
[5869]	26/10/09	1,269	1,271	1,264	1,268	-1.0	-0.08	5,700	12,799,378,432
[5869]	26/10/08	1,270	1,274	1,267	1,269	-1.0	-0.08	5,500	12,809,473,024
[5869]	26/10/07	1,277	1,277	1,270	1,270	-2.0	-0.16	5,000	12,819,566,592
[5869]	26/10/06	1,275	1,277	1,268	1,272	-2.0	-0.16	3,900	12,839,754,752
[5869]	26/10/05	1,271	1,276	1,270	1,274	+3.0	+0.24	4,400	12,859,942,912
[5869]	26/10/02	1,275	1,277	1,268	1,271	-2.0	-0.16	4,300	12,829,661,184
[5869]	26/10/01	1,279	1,279	1,266	1,273	+1.0	+0.08	5,600	12,849,849,344
[5869]	26/09/30	1,270	1,274	1,268	1,272	+5.0	+0.39	2,900	12,839,754,752
[5869]	26/09/29	1,270	1,270	1,262	1,267	-3.0	-0.24	3,600	12,789,283,840
[5869]	26/09/28	1,258	1,270	1,258	1,270	+9.0	+0.71	12,400	12,819,566,592
[5869]	26/09/25	1,264	1,264	1,256	1,261	+4.0	+0.32	6,800	12,728,719,360
[5869]	26/09/24	1,266	1,266	1,257	1,257	-2.0	-0.16	6,300	12,688,343,040
[5869]	26/09/18	1,260	1,260	1,256	1,259	+3.0	+0.24	3,600	12,708,531,200
[5869]	26/09/17	1,262	1,262	1,255	1,256	+1.0	+0.08	3,000	12,678,248,448
[5869]	26/09/16	1,259	1,260	1,254	1,255	+1.0	+0.08	2,300	12,668,154,880
[5869]	26/09/15	1,251	1,259	1,251	1,254	+1.0	+0.08	1,700	12,658,060,288
[5869]	26/09/14	1,264	1,264	1,251	1,253	-1.0	-0.08	8,700	12,647,965,696
[5869]	26/09/11	1,254	1,260	1,253	1,254	-1.0	-0.08	5,600	12,658,060,288
[5869]	26/09/10	1,251	1,266	1,250	1,255	+4.0	+0.32	10,200	12,668,154,880
[5869]	26/09/09	1,260	1,260	1,250	1,251	-9.0	-0.71	8,100	12,627,777,536
[5869]	26/09/08	1,270	1,270	1,252	1,260	-4.0	-0.32	6,800	12,718,624,768
[5869]	26/09/07	1,270	1,270	1,263	1,264	+6.0	+0.48	6,000	12,759,002,112
[5869]	26/09/04	1,250	1,263	1,250	1,258	+7.0	+0.56	3,800	12,698,436,608
[5869]	26/09/03	1,254	1,264	1,243	1,251	+1.0	+0.08	6,700	12,627,777,536
[5869]	26/09/02	1,274	1,275	1,247	1,250	-13.0	-1.03	11,400	12,617,683,968
[5869]	26/09/01	1,270	1,270	1,261	1,263	+1.0	+0.08	2,900	12,748,907,520
[5869]	26/08/31	1,276	1,276	1,260	1,262	+2.0	+0.16	6,000	12,738,813,952
[5869]	26/08/28	1,269	1,269	1,259	1,260	+1.0	+0.08	4,200	12,673,391,616
[5869]	26/08/27	1,266	1,269	1,259	1,259	-1.0	-0.08	4,900	12,663,332,864
[5869]	26/08/26	1,253	1,276	1,253	1,260	+11.0	+0.88	1,900	12,673,391,616
[5869]	26/08/25	1,279	1,279	1,247	1,249	-17.0	-1.34	14,400	12,562,750,464
[5869]	26/08/24	1,261	1,266	1,250	1,266	+5.0	+0.40	9,400	12,733,741,056
[5869]	26/08/21	1,250	1,262	1,248	1,261	+11.0	+0.88	4,500	12,683,449,344
[5869]	26/08/20	1,243	1,258	1,243	1,250	+8.0	+0.64	2,700	12,572,809,216
[5869]	26/08/19	1,259	1,265	1,242	1,242	-16.0	-1.27	8,800	12,492,342,272
[5869]	26/08/18	1,258	1,265	1,250	1,258	+4.0	+0.32	12,800	12,653,275,136
[5869]	26/08/17	1,241	1,259	1,241	1,254	0	+0.00	7,500	12,613,042,176
[5869]	26/08/14	1,262	1,262	1,251	1,254	-3.0	-0.24	4,500	12,613,042,176
[5869]	26/08/13	1,241	1,260	1,241	1,257	+26.0	+2.11	14,300	12,381,702,144
[5869]	26/08/12	1,235	1,245	1,230	1,231	+6.0	+0.49	7,200	12,381,702,144
[5869]	26/08/10	1,223	1,233	1,221	1,225	+2.0	+0.16	14,300	12,321,352,704
[5869]	26/08/07	1,214	1,224	1,214	1,223	+7.0	+0.58	2,100	12,301,236,224
[5869]	26/08/06	1,217	1,226	1,213	1,216	-1.0	-0.08	5,100	12,230,828,032
[5869]	26/08/05	1,227	1,227	1,215	1,217	-5.0	-0.41	6,400	12,240,886,784
[5869]	26/08/04	1,230	1,230	1,221	1,222	+1.0	+0.08	1,600	12,291,177,472
[5869]	26/08/03	1,235	1,235	1,217	1,221	-14.0	-1.13	9,300	12,281,119,744
[5869]	26/07/31	1,233	1,235	1,230	1,235	+8.0	+0.65	4,000	12,421,935,104
[5869]	26/07/30	1,230	1,233	1,226	1,227	-2.0	-0.16	7,300	12,341,469,184
[5869]	26/07/29	1,235	1,235	1,228	1,229	-1.0	-0.08	5,200	12,361,585,664
[5869]	26/07/28	1,235	1,243	1,230	1,230	-1.0	-0.08	3,900	12,371,643,392
[5869]	26/07/27	1,228	1,243	1,228	1,231	+3.0	+0.24	3,700	12,381,702,144
[5869]	26/07/24	1,246	1,246	1,228	1,228	-6.0	-0.49	4,700	12,351,526,912
[5869]	26/07/23	1,239	1,239	1,230	1,234	+4.0	+0.33	2,500	12,411,876,352
[5869]	26/07/22	1,230	1,236	1,226	1,230	+1.0	+0.08	7,700	12,371,643,392
[5869]	26/07/21	1,224	1,240	1,224	1,229	+6.0	+0.49	6,300	12,361,585,664
[5869]	26/07/17	1,232	1,235	1,214	1,223	-9	-0.73	13,000	-
[5869]	26/07/16	1,248	1,257	1,227	1,232	-13	-1.04	17,800	-
[5869]	26/07/15	1,228	1,246	1,219	1,245	+27	+2.22	16,000	-
[5869]	26/07/14	1,215	1,221	1,207	1,218	+5	+0.41	8,000	-
[5869]	26/07/13	1,206	1,219	1,206	1,213	+7	+0.58	6,400	-
[5869]	26/07/10	1,210	1,211	1,201	1,206	-4	-0.33	3,500	-
[5869]	26/07/09	1,206	1,213	1,200	1,210	+5	+0.41	2,800	-
[5869]	26/07/08	1,205	1,217	1,205	1,205	+5	+0.42	5,100	-
[5869]	26/07/07	1,199	1,202	1,198	1,200	+4	+0.33	6,600	-
[5869]	26/07/06	1,199	1,203	1,190	1,196	+8	+0.67	15,400	-
[5869]	26/07/03	1,196	1,204	1,185	1,188	+2	+0.17	14,600	-
[5869]	26/07/02	1,189	1,201	1,186	1,186	-4	-0.34	11,100	-
[5869]	26/07/01	1,195	1,198	1,189	1,190	-2	-0.17	3,100	-
[5869]	26/06/30	1,200	1,200	1,190	1,192	-3	-0.25	7,900	-
[5869]	26/06/29	1,182	1,197	1,182	1,195	+10	+0.84	6,300	-
[5869]	26/06/26	1,180	1,186	1,177	1,185	0	0.00	13,400	-
[5869]	26/06/25	1,192	1,192	1,176	1,185	+5	+0.42	9,900	-
[5869]	26/06/24	1,166	1,181	1,166	1,180	+14	+1.20	6,500	-
[5869]	26/06/23	1,162	1,172	1,159	1,166	-6	-0.51	21,900	-
[5869]	26/06/22	1,169	1,181	1,169	1,172	-16	-1.35	22,900	-
[5869]	26/06/19	1,186	1,189	1,180	1,188	+1	+0.08	13,900	-
[5869]	26/06/18	1,193	1,198	1,186	1,187	-11	-0.92	7,700	-
[5869]	26/06/17	1,181	1,206	1,181	1,198	+14	+1.18	8,200	-
[5869]	26/06/16	1,196	1,199	1,184	1,184	-11	-0.92	18,600	-
[5869]	26/06/15	1,200	1,210	1,195	1,195	-5	-0.42	12,400	-
[5869]	26/06/12	1,213	1,213	1,200	1,200	-8	-0.66	5,700	-
[5869]	26/06/11	1,201	1,208	1,195	1,208	+3	+0.25	11,500	-
[5869]	26/06/10	1,191	1,205	1,189	1,205	+8	+0.67	8,300	-
[5869]	26/06/09	1,190	1,203	1,188	1,197	+9	+0.76	9,300	-
[5869]	26/06/08	1,200	1,205	1,172	1,188	-20	-1.66	20,800	-
[5869]	26/06/05	1,188	1,215	1,184	1,208	+25	+2.11	19,900	-
[5869]	26/06/04	1,205	1,214	1,183	1,183	-22	-1.83	35,800	-
[5869]	26/06/03	1,214	1,221	1,204	1,205	-9	-0.74	24,500	-
[5869]	26/06/02	1,223	1,240	1,210	1,214	-7	-0.57	27,400	-
[5869]	26/06/01	1,272	1,272	1,221	1,221	-51	-4.01	36,200	-
[5869]	26/05/29	1,283	1,283	1,265	1,272	-22	-1.70	26,800	-
[5869]	26/05/28	1,305	1,319	1,277	1,294	-32	-2.41	101,100	-
[5869]	26/05/27	1,334	1,345	1,326	1,326	-8	-0.60	85,600	-
[5869]	26/05/26	1,345	1,349	1,331	1,334	-1	-0.07	34,900	-
[5869]	26/05/25	1,345	1,345	1,330	1,335	+6	+0.45	29,300	-
[5869]	26/05/22	1,323	1,340	1,323	1,329	+6.0	+0.45	30,400	-
[5869]	26/05/21	1,323	1,329	1,323	1,323	+3.0	+0.23	14,200	-
[5869]	26/05/20	1,323	1,334	1,320	1,320	-3.0	-0.23	19,100	-
[5869]	26/05/19	1,325	1,326	1,320	1,323	0	+0.00	16,800	-
[5869]	26/05/18	1,325	1,328	1,321	1,323	+1.0	+0.08	16,000	-
[5869]	26/05/15	1,330	1,335	1,320	1,322	-5.0	-0.38	17,000	-
[5869]	26/05/14	1,345	1,345	1,326	1,327	-8.0	-0.60	19,000	-
[5869]	26/05/13	1,350	1,350	1,334	1,335	0	+0.00	21,100	-
[5869]	26/05/12	1,343	1,344	1,332	1,335	-7.0	-0.52	17,700	-
[5869]	26/05/11	1,343	1,344	1,336	1,342	+10.0	+0.75	14,500	-
[5869]	26/05/08	1,333	1,344	1,330	1,332	+5.0	+0.38	19,900	-
[5869]	26/05/07	1,342	1,347	1,326	1,327	-5.0	-0.38	38,300	-
[5869]	26/05/01	1,336	1,337	1,326	1,332	+6.0	+0.45	12,100	-
[5869]	26/04/30	1,335	1,337	1,324	1,326	-7.0	-0.53	14,400	-
[5869]	26/04/28	1,320	1,350	1,308	1,333	+13.0	+0.98	25,000	-
[5869]	26/04/27	1,323	1,335	1,320	1,320	+9	+0.69	7,900	-
[5869]	26/04/24	1,330	1,330	1,311	1,311	-2	-0.15	9,000	-
[5869]	26/04/23	1,326	1,326	1,310	1,313	-5	-0.38	9,000	-
[5869]	26/04/22	1,329	1,329	1,314	1,318	-11	-0.83	5,100	-
[5869]	26/04/21	1,331	1,334	1,320	1,329	-2	-0.15	10,900	-
[5869]	26/04/20	1,329	1,334	1,328	1,331	+6	+0.45	7,100	-
[5869]	26/04/17	1,330	1,330	1,325	1,325	-5	-0.38	3,500	-
[5869]	26/04/16	1,323	1,330	1,320	1,330	+13	+0.99	6,700	-
[5869]	26/04/15	1,326	1,332	1,317	1,317	-6	-0.45	4,600	-
[5869]	26/04/14	1,320	1,331	1,320	1,323	+4	+0.30	4,600	-
[5869]	26/04/13	1,305	1,325	1,305	1,319	+14	+1.07	4,400	-
[5869]	26/04/10	1,323	1,326	1,305	1,305	-21	-1.58	8,400	-
[5869]	26/04/09	1,330	1,331	1,319	1,326	-4	-0.30	5,300	-
[5869]	26/04/08	1,331	1,331	1,320	1,330	+8	+0.61	5,600	-
[5869]	26/04/07	1,330	1,330	1,307	1,322	+1	+0.08	8,200	-
[5869]	26/04/06	1,318	1,326	1,308	1,321	+21	+1.62	7,500	-
[5869]	26/04/03	1,301	1,315	1,298	1,300	+1	+0.08	9,300	-
[5869]	26/04/02	1,303	1,305	1,270	1,299	+9	+0.70	9,900	-
[5869]	26/04/01	1,294	1,298	1,270	1,290	+19	+1.49	7,500	-
[5869]	26/03/31	1,274	1,278	1,267	1,271	-10	-0.78	5,900	-
[5869]	26/03/30	1,264	1,285	1,255	1,281	+12	+0.95	10,400	-
[5869]	26/03/27	1,267	1,275	1,260	1,269	+2	+0.16	10,600	-
[5869]	26/03/26	1,297	1,305	1,267	1,267	-29	-2.24	15,500	-
[5869]	26/03/25	1,313	1,313	1,290	1,296	+1	+0.08	9,400	-
[5869]	26/03/24	1,271	1,295	1,271	1,295	+41	+3.27	12,000	-
[5869]	26/03/23	1,292	1,292	1,214	1,254	-38	-2.94	18,600	-
[5869]	26/03/19	1,302	1,303	1,292	1,292	-10	-0.77	5,800	-
[5869]	26/03/18	1,309	1,312	1,295	1,302	-3	-0.23	7,500	-
[5869]	26/03/17	1,324	1,324	1,299	1,305	-7	-0.53	5,500	-
[5869]	26/03/16	1,293	1,313	1,293	1,312	+5	+0.38	7,300	-
[5869]	26/03/13	1,295	1,307	1,290	1,307	+7	+0.54	2,800	-
[5869]	26/03/12	1,320	1,320	1,300	1,300	-20	-1.52	4,300	-
[5869]	26/03/11	1,300	1,335	1,300	1,320	+20	+1.54	5,600	-
[5869]	26/03/10	1,298	1,310	1,282	1,300	+19	+1.48	8,800	-
[5869]	26/03/09	1,295	1,303	1,270	1,281	-24	-1.84	17,500	-
[5869]	26/03/06	1,322	1,322	1,302	1,305	-16	-1.21	4,200	-
[5869]	26/03/05	1,289	1,330	1,289	1,321	+48	+3.77	9,200	-
[5869]	26/03/04	1,279	1,308	1,262	1,273	-30	-2.30	18,500	-
[5869]	26/03/03	1,328	1,329	1,300	1,303	-32	-2.40	14,500	-
[5869]	26/03/02	1,342	1,352	1,330	1,335	-17	-1.26	11,800	-
[5869]	26/02/27	1,350	1,353	1,340	1,352	+6	+0.45	8,100	-
[5869]	26/02/26	1,328	1,347	1,328	1,346	+26	+1.97	11,600	-
[5869]	26/02/25	1,338	1,338	1,303	1,320	+8	+0.61	19,200	-
[5869]	26/02/24	1,325	1,326	1,305	1,312	+7	+0.54	16,000	-
[5869]	26/02/20	1,306	1,307	1,298	1,305	+5	+0.38	8,900	-
[5869]	26/02/19	1,277	1,303	1,271	1,300	+39	+3.09	20,200	-
[5869]	26/02/18	1,258	1,270	1,258	1,261	+4	+0.32	13,500	-
[5869]	26/02/17	1,245	1,257	1,239	1,257	+14	+1.13	20,200	-
[5869]	26/02/16	1,246	1,246	1,230	1,243	+3	+0.24	23,900	-
[5869]	26/02/13	1,241	1,251	1,233	1,240	-1	-0.08	20,300	-
[5869]	26/02/12	1,249	1,250	1,241	1,241	-6	-0.48	18,800	-
[5869]	26/02/10	1,246	1,250	1,246	1,247	0	0.00	8,200	-
[5869]	26/02/09	1,251	1,252	1,247	1,247	-4	-0.32	14,400	-
[5869]	26/02/06	1,253	1,254	1,251	1,251	-2	-0.16	5,800	-
[5869]	26/02/05	1,251	1,255	1,251	1,253	+2	+0.16	4,200	-
[5869]	26/02/04	1,257	1,257	1,251	1,251	0	0.00	3,500	-
[5869]	26/02/03	1,254	1,258	1,251	1,251	0	0.00	5,200	-
[5869]	26/02/02	1,254	1,255	1,251	1,251	-1	-0.08	5,200	-
[5869]	26/01/30	1,252	1,255	1,250	1,252	0	0.00	2,400	-
[5869]	26/01/29	1,255	1,255	1,250	1,252	-1	-0.08	4,900	-
[5869]	26/01/28	1,256	1,256	1,251	1,253	-3	-0.24	8,500	-
[5869]	26/01/27	1,255	1,257	1,252	1,256	0	0.00	3,700	-
[5869]	26/01/26	1,254	1,256	1,251	1,256	+3	+0.24	4,600	-
[5869]	26/01/23	1,255	1,256	1,250	1,253	-2	-0.16	10,700	-
[5869]	26/01/22	1,253	1,255	1,250	1,255	+6	+0.48	3,900	-
[5869]	26/01/21	1,250	1,253	1,247	1,249	-4	-0.32	7,100	-
[5869]	26/01/20	1,250	1,256	1,250	1,253	0	0.00	7,500	-
[5869]	26/01/19	1,254	1,257	1,246	1,253	+2	+0.16	14,900	-
[5869]	26/01/16	1,249	1,255	1,248	1,251	-2	-0.16	6,000	-
[5869]	26/01/15	1,250	1,255	1,250	1,253	+3	+0.24	4,500	-
[5869]	26/01/14	1,255	1,255	1,248	1,250	-1	-0.08	8,100	-
[5869]	26/01/13	1,254	1,256	1,246	1,251	+2	+0.16	11,400	-
[5869]	26/01/09	1,244	1,250	1,241	1,249	+8	+0.64	8,400	-
[5869]	26/01/08	1,246	1,246	1,241	1,241	-5	-0.40	4,800	-
[5869]	26/01/07	1,240	1,246	1,239	1,246	+8	+0.65	13,400	-
[5869]	26/01/06	1,240	1,243	1,231	1,238	+2	+0.16	11,400	-
[5869]	26/01/05	1,245	1,245	1,230	1,236	+6	+0.49	12,200	-
[5869]	25/12/30	1,220	1,239	1,220	1,230	+7	+0.57	10,700	-
[5869]	25/12/29	1,220	1,230	1,218	1,223	+6	+0.49	13,700	-
[5869]	25/12/26	1,211	1,217	1,210	1,217	+4	+0.33	7,500	-
[5869]	25/12/25	1,214	1,214	1,211	1,213	0	0.00	6,800	-
[5869]	25/12/24	1,214	1,215	1,211	1,213	+6	+0.50	5,400	-
[5869]	25/12/23	1,207	1,216	1,207	1,207	+2	+0.17	7,100	-
[5869]	25/12/22	1,205	1,207	1,202	1,205	+1	+0.08	7,200	-
[5869]	25/12/19	1,205	1,205	1,201	1,204	-1	-0.08	9,900	-
[5869]	25/12/18	1,202	1,207	1,202	1,205	0	0.00	4,700	-
[5869]	25/12/17	1,208	1,208	1,202	1,205	-3	-0.25	3,700	-
[5869]	25/12/16	1,203	1,208	1,200	1,208	+1	+0.08	8,400	-
[5869]	25/12/15	1,206	1,210	1,203	1,207	+1	+0.08	8,600	-
[5869]	25/12/12	1,203	1,208	1,201	1,206	+5	+0.42	20,200	-
[5869]	25/12/11	1,205	1,208	1,200	1,201	-5	-0.41	12,600	-
[5869]	25/12/10	1,209	1,209	1,204	1,206	-2	-0.17	7,100	-
[5869]	25/12/09	1,204	1,208	1,202	1,208	+2	+0.17	5,700	-
[5869]	25/12/08	1,206	1,207	1,203	1,206	0	0.00	7,800	-
[5869]	25/12/05	1,211	1,211	1,205	1,206	-5	-0.41	7,200	-
[5869]	25/12/04	1,217	1,217	1,211	1,211	0	0.00	4,100	-
[5869]	25/12/03	1,216	1,216	1,210	1,211	0	0.00	5,800	-
[5869]	25/12/02	1,211	1,218	1,211	1,211	0	0.00	7,700	-
[5869]	25/12/01	1,210	1,218	1,210	1,211	+3	+0.25	9,500	-
[5869]	25/11/28	1,208	1,210	1,207	1,208	0	0.00	5,700	-
[5869]	25/11/27	1,210	1,210	1,195	1,208	-10	-0.82	27,000	-
[5869]	25/11/26	1,226	1,229	1,217	1,218	-7	-0.57	54,300	-
[5869]	25/11/25	1,226	1,226	1,217	1,225	+7	+0.57	23,300	-
[5869]	25/11/21	1,216	1,218	1,211	1,218	+2	+0.16	9,600	-
[5869]	25/11/20	1,206	1,219	1,206	1,216	+15	+1.25	12,600	-
[5869]	25/11/19	1,203	1,216	1,200	1,201	0	0.00	17,400	-
[5869]	25/11/18	1,219	1,220	1,201	1,201	-19	-1.56	30,300	-
[5869]	25/11/17	1,219	1,225	1,218	1,220	-4	-0.33	11,000	-
[5869]	25/11/14	1,221	1,239	1,220	1,224	+3	+0.25	20,400	-
[5869]	25/11/13	1,223	1,230	1,221	1,221	-2	-0.16	12,300	-
[5869]	25/11/12	1,221	1,230	1,221	1,223	+3	+0.25	7,300	-
[5869]	25/11/11	1,225	1,230	1,220	1,220	-4	-0.33	11,200	-
[5869]	25/11/10	1,219	1,230	1,215	1,224	+10	+0.82	11,200	-
[5869]	25/11/07	1,215	1,219	1,214	1,214	-1	-0.08	4,900	-
[5869]	25/11/06	1,210	1,216	1,205	1,215	+5	+0.41	6,800	-
[5869]	25/11/05	1,204	1,210	1,197	1,210	0	0.00	25,600	-
[5869]	25/11/04	1,210	1,213	1,204	1,210	-2	-0.17	15,800	-
[5869]	25/10/31	1,221	1,221	1,210	1,212	0	0.00	6,800	-
[5869]	25/10/30	1,212	1,217	1,212	1,212	-2	-0.16	7,700	-
[5869]	25/10/29	1,224	1,224	1,214	1,214	-10	-0.82	14,600	-
[5869]	25/10/28	1,236	1,236	1,222	1,224	-12	-0.97	11,600	-
[5869]	25/10/27	1,236	1,244	1,231	1,236	+4	+0.32	9,500	-
[5869]	25/10/24	1,252	1,252	1,222	1,232	-8	-0.65	15,000	-
[5869]	25/10/23	1,237	1,242	1,235	1,240	+3	+0.24	9,200	-
[5869]	25/10/22	1,221	1,237	1,215	1,237	+13	+1.06	17,800	-
[5869]	25/10/21	1,230	1,231	1,222	1,224	-4	-0.33	6,100	-
[5869]	25/10/20	1,221	1,230	1,219	1,228	+17	+1.40	9,700	-
[5869]	25/10/17	1,215	1,220	1,209	1,211	-5	-0.41	14,700	-
[5869]	25/10/16	1,216	1,226	1,214	1,216	+1	+0.08	5,800	-
[5869]	25/10/15	1,201	1,225	1,201	1,215	+15	+1.25	12,600	-
[5869]	25/10/14	1,200	1,225	1,193	1,200	-12	-0.99	31,100	-
[5869]	25/10/10	1,231	1,231	1,204	1,212	-20	-1.62	29,600	-
[5869]	25/10/09	1,242	1,242	1,232	1,232	-9	-0.73	12,800	-
[5869]	25/10/08	1,250	1,264	1,241	1,241	-8	-0.64	15,100	-
[5869]	25/10/07	1,250	1,251	1,244	1,249	+3	+0.24	6,000	-
[5869]	25/10/06	1,257	1,258	1,244	1,246	+1	+0.08	20,400	-
[5869]	25/10/03	1,241	1,245	1,234	1,245	+1	+0.08	19,000	-
[5869]	25/10/02	1,249	1,263	1,244	1,244	+3	+0.24	10,300	-
[5869]	25/10/01	1,270	1,270	1,240	1,241	-31	-2.44	28,700	-
[5869]	25/09/30	1,279	1,279	1,267	1,272	-4	-0.31	11,600	-
[5869]	25/09/29	1,273	1,278	1,265	1,276	+9	+0.71	19,500	-
[5869]	25/09/26	1,271	1,282	1,250	1,267	-4	-0.31	34,200	-
[5869]	25/09/25	1,270	1,278	1,268	1,271	+8	+0.63	18,000	-
[5869]	25/09/24	1,263	1,268	1,253	1,263	+6	+0.48	21,200	-
[5869]	25/09/22	1,240	1,259	1,238	1,257	+17	+1.37	15,300	-
[5869]	25/09/19	1,243	1,248	1,226	1,240	-3	-0.24	22,500	-
[5869]	25/09/18	1,243	1,245	1,230	1,243	+6	+0.49	19,300	-
[5869]	25/09/17	1,240	1,245	1,232	1,237	-8	-0.64	22,200	-
[5869]	25/09/16	1,211	1,249	1,211	1,245	+36	+2.98	41,300	-
[5869]	25/09/12	1,213	1,213	1,202	1,209	+18	+1.51	20,700	-
[5869]	25/09/11	1,197	1,211	1,191	1,191	+1	+0.08	61,100	-
[5869]	25/09/10	1,185	1,190	1,182	1,190	+8	+0.68	10,300	-
[5869]	25/09/09	1,186	1,192	1,182	1,182	-3	-0.25	19,200	-
[5869]	25/09/08	1,179	1,186	1,178	1,185	+10	+0.85	27,300	-
[5869]	25/09/05	1,175	1,177	1,172	1,175	+4	+0.34	15,300	-