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
[5951]	26/10/29	1,143	1,220	1,143	1,218	+75.0	+6.56	36,900	19,713,218,560
[5951]	26/10/28	1,120	1,144	1,115	1,143	+18.0	+1.60	3,500	18,499,350,528
[5951]	26/10/27	1,111	1,125	1,098	1,125	+16.0	+1.44	8,900	18,208,022,528
[5951]	26/10/26	1,093	1,111	1,093	1,109	+14.0	+1.28	15,600	17,949,063,168
[5951]	26/10/23	1,090	1,113	1,090	1,095	+5.0	+0.46	4,700	17,722,474,496
[5951]	26/10/22	1,100	1,100	1,090	1,090	-10.0	-0.91	2,800	17,641,549,824
[5951]	26/10/21	1,092	1,119	1,092	1,100	+4.0	+0.36	7,400	17,803,399,168
[5951]	26/10/20	1,100	1,110	1,092	1,096	-4.0	-0.36	8,300	17,738,659,840
[5951]	26/10/19	1,106	1,114	1,091	1,100	-5.0	-0.45	2,700	17,803,399,168
[5951]	26/10/16	1,119	1,119	1,099	1,105	-14.0	-1.25	6,600	17,884,323,840
[5951]	26/10/15	1,108	1,108	1,089	1,119	+11.0	+0.99	8,900	18,110,912,512
[5951]	26/10/14	－	－	－	1,108	－	－	0	-
[5951]	26/10/13	1,102	1,108	1,095	1,108	-4.0	-0.36	2,500	17,932,879,872
[5951]	26/10/09	1,089	1,118	1,089	1,112	+23.0	+2.11	7,700	17,997,619,200
[5951]	26/10/08	1,111	1,119	1,089	1,089	-31.0	-2.77	5,900	17,625,366,528
[5951]	26/10/07	1,137	1,137	1,117	1,120	-21.0	-1.84	9,800	18,127,097,856
[5951]	26/10/06	1,123	1,141	1,106	1,141	+18.0	+1.60	9,100	18,466,981,888
[5951]	26/10/05	1,121	1,145	1,105	1,123	+2.0	+0.18	5,900	18,175,651,840
[5951]	26/10/02	1,133	1,133	1,113	1,121	-15.0	-1.32	2,800	18,143,283,200
[5951]	26/10/01	1,123	1,138	1,114	1,136	-8.0	-0.70	5,700	18,386,057,216
[5951]	26/09/30	1,113	1,144	1,093	1,144	+14.0	+1.24	4,700	18,515,535,872
[5951]	26/09/29	1,137	1,148	1,120	1,130	-7.0	-0.62	13,200	18,288,947,200
[5951]	26/09/28	1,131	1,149	1,124	1,137	+6.0	+0.53	7,500	18,402,240,512
[5951]	26/09/25	1,120	1,144	1,120	1,131	-4.0	-0.35	5,600	18,305,132,544
[5951]	26/09/24	1,133	1,144	1,122	1,135	+2.0	+0.18	2,200	18,369,871,872
[5951]	26/09/18	1,141	1,145	1,128	1,133	-8.0	-0.70	5,000	18,337,501,184
[5951]	26/09/17	1,145	1,145	1,123	1,141	0	+0.00	7,400	18,466,981,888
[5951]	26/09/16	1,127	1,141	1,120	1,141	+4.0	+0.35	5,400	18,466,981,888
[5951]	26/09/15	1,138	1,138	1,120	1,137	+2.0	+0.18	2,700	18,402,240,512
[5951]	26/09/14	1,108	1,135	1,108	1,135	+33.0	+2.99	2,800	18,369,871,872
[5951]	26/09/11	1,100	1,125	1,095	1,102	+2.0	+0.18	13,700	17,835,769,856
[5951]	26/09/10	1,127	1,145	1,100	1,100	-30.0	-2.65	22,400	17,803,399,168
[5951]	26/09/09	1,151	1,164	1,130	1,130	-40.0	-3.42	18,600	18,288,947,200
[5951]	26/09/08	1,194	1,202	1,170	1,170	-19.0	-1.60	9,200	18,936,342,528
[5951]	26/09/07	1,217	1,219	1,181	1,189	-28.0	-2.30	11,300	19,243,855,872
[5951]	26/09/04	1,230	1,235	1,215	1,217	0	+0.00	5,700	19,697,035,264
[5951]	26/09/03	1,216	1,240	1,203	1,217	-16.0	-1.30	18,800	19,697,035,264
[5951]	26/09/02	1,215	1,240	1,215	1,233	+18.0	+1.48	13,400	19,955,992,576
[5951]	26/09/01	1,236	1,236	1,207	1,215	-21.0	-1.70	11,800	19,664,664,576
[5951]	26/08/31	1,230	1,249	1,219	1,236	+6.0	+0.49	10,500	20,004,546,560
[5951]	26/08/28	1,215	1,249	1,215	1,230	+15.0	+1.23	4,900	19,907,438,592
[5951]	26/08/27	1,240	1,240	1,215	1,215	-13.0	-1.06	4,400	19,664,664,576
[5951]	26/08/26	1,233	1,250	1,220	1,228	+8.0	+0.66	5,500	19,875,067,904
[5951]	26/08/25	1,220	1,285	1,220	1,220	-15.0	-1.21	19,800	19,745,589,248
[5951]	26/08/24	1,253	1,316	1,228	1,235	-17.0	-1.36	53,600	19,988,363,264
[5951]	26/08/21	1,300	1,329	1,252	1,252	-59.0	-4.50	53,700	20,263,505,920
[5951]	26/08/20	1,341	1,357	1,307	1,311	-34.0	-2.53	62,100	21,218,416,640
[5951]	26/08/19	1,203	1,377	1,203	1,345	+133.0	+10.97	160,800	21,768,701,952
[5951]	26/08/18	1,195	1,219	1,195	1,212	-7.0	-0.57	6,500	19,616,110,592
[5951]	26/08/17	1,197	1,230	1,197	1,219	+20.0	+1.67	29,500	19,729,403,904
[5951]	26/08/14	1,235	1,239	1,180	1,199	-27.0	-2.20	44,500	19,405,705,216
[5951]	26/08/13	1,102	1,234	1,102	1,226	+145.0	+13.41	93,200	19,842,699,264
[5951]	26/08/12	1,067	1,083	1,066	1,081	+8.0	+0.75	2,500	17,495,885,824
[5951]	26/08/10	1,067	1,079	1,066	1,073	-10.0	-0.92	14,000	17,366,407,168
[5951]	26/08/07	1,088	1,088	1,064	1,083	+1.0	+0.09	700	17,528,256,512
[5951]	26/08/06	1,038	1,085	1,038	1,082	+31.0	+2.95	15,500	17,512,071,168
[5951]	26/08/05	1,039	1,059	1,038	1,051	-8.0	-0.76	4,600	17,010,339,840
[5951]	26/08/04	1,050	1,060	1,047	1,059	+3.0	+0.28	8,100	17,139,818,496
[5951]	26/08/03	1,048	1,056	1,011	1,056	+4.0	+0.38	5,500	17,091,263,488
[5951]	26/07/31	1,040	1,059	1,035	1,052	+7.0	+0.67	11,800	17,026,524,160
[5951]	26/07/30	1,042	1,045	1,035	1,045	+3.0	+0.29	5,800	16,913,229,824
[5951]	26/07/29	1,036	1,056	1,027	1,042	+6.0	+0.58	9,400	16,864,674,816
[5951]	26/07/28	1,027	1,036	1,011	1,036	-4.0	-0.38	5,300	16,767,565,824
[5951]	26/07/27	1,043	1,049	1,024	1,040	-4.0	-0.38	6,600	16,832,305,152
[5951]	26/07/24	1,044	1,049	1,035	1,044	-8.0	-0.76	4,200	16,897,045,504
[5951]	26/07/23	1,057	1,065	1,040	1,052	0	+0.00	8,800	17,026,524,160
[5951]	26/07/22	1,040	1,052	1,028	1,052	+12.0	+1.15	12,700	17,026,524,160
[5951]	26/07/21	1,037	1,047	1,033	1,040	-2.0	-0.19	9,600	16,832,305,152
[5951]	26/07/17	1,052	1,052	1,033	1,042	-15	-1.42	7,700	-
[5951]	26/07/16	1,055	1,074	1,055	1,057	-8	-0.75	6,100	-
[5951]	26/07/15	1,085	1,085	1,061	1,065	-25	-2.29	10,000	-
[5951]	26/07/14	1,108	1,121	1,090	1,090	-17	-1.54	14,100	-
[5951]	26/07/13	1,155	1,155	1,107	1,107	-48	-4.16	9,700	-
[5951]	26/07/10	1,124	1,170	1,124	1,155	+25	+2.21	18,400	-
[5951]	26/07/09	1,142	1,156	1,130	1,130	-23	-1.99	14,400	-
[5951]	26/07/08	1,123	1,185	1,123	1,153	-30	-2.54	34,400	-
[5951]	26/07/07	1,110	1,184	1,110	1,183	+67	+6.00	36,900	-
[5951]	26/07/06	1,218	1,230	1,116	1,116	-126	-10.14	51,800	-
[5951]	26/07/03	1,174	1,242	1,174	1,242	+69	+5.88	51,600	-
[5951]	26/07/02	1,150	1,192	1,150	1,173	0	0.00	21,000	-
[5951]	26/07/01	1,170	1,218	1,170	1,173	-24	-2.01	26,600	-
[5951]	26/06/30	1,130	1,209	1,125	1,197	+51	+4.45	31,200	-
[5951]	26/06/29	1,213	1,248	1,140	1,146	-46	-3.86	43,500	-
[5951]	26/06/26	1,129	1,192	1,126	1,192	+63	+5.58	36,200	-
[5951]	26/06/25	1,086	1,145	1,086	1,129	+38	+3.48	31,900	-
[5951]	26/06/24	1,050	1,093	1,039	1,091	+41	+3.90	19,200	-
[5951]	26/06/23	1,090	1,100	1,050	1,050	-70	-6.25	24,000	-
[5951]	26/06/22	1,120	1,149	1,108	1,120	-5	-0.44	24,400	-
[5951]	26/06/19	1,054	1,125	1,042	1,125	+66	+6.23	45,600	-
[5951]	26/06/18	1,010	1,059	1,010	1,059	+50	+4.96	19,300	-
[5951]	26/06/17	981	1,029	981	1,009	+22	+2.23	25,800	-
[5951]	26/06/16	976	987	970	987	+12	+1.23	24,600	-
[5951]	26/06/15	977	990	965	975	-1	-0.10	20,500	-
[5951]	26/06/12	955	987	942	976	+31	+3.28	73,900	-
[5951]	26/06/11	932	945	932	945	-1	-0.11	3,100	-
[5951]	26/06/10	930	948	930	946	+1	+0.11	6,900	-
[5951]	26/06/09	944	953	937	945	+10	+1.07	13,700	-
[5951]	26/06/08	952	962	927	935	-7	-0.74	35,100	-
[5951]	26/06/05	922	951	922	942	+11	+1.18	11,800	-
[5951]	26/06/04	942	945	925	931	-11	-1.17	13,200	-
[5951]	26/06/03	921	946	921	942	+7	+0.75	13,500	-
[5951]	26/06/02	941	951	932	935	-21	-2.20	12,600	-
[5951]	26/06/01	950	978	931	956	-9	-0.93	51,300	-
[5951]	26/05/29	980	995	952	965	-18	-1.83	73,400	-
[5951]	26/05/28	913	998	913	983	+67	+7.31	50,700	-
[5951]	26/05/27	907	926	898	916	+4	+0.44	12,700	-
[5951]	26/05/26	880	919	880	912	+18	+2.01	19,500	-
[5951]	26/05/25	888	922	888	894	-9	-1.00	17,000	-
[5951]	26/05/22	851	913	851	903	+46.0	+5.37	33,400	-
[5951]	26/05/21	863	871	850	857	-3.0	-0.35	13,400	-
[5951]	26/05/20	863	867	852	860	-3.0	-0.35	23,900	-
[5951]	26/05/19	876	882	861	863	-13.0	-1.48	12,500	-
[5951]	26/05/18	891	900	875	876	-19.0	-2.12	13,800	-
[5951]	26/05/15	912	922	890	895	-17.0	-1.86	14,700	-
[5951]	26/05/14	904	941	897	912	-52.0	-5.39	69,500	-
[5951]	26/05/13	994	1,005	964	964	-44.0	-4.37	25,200	-
[5951]	26/05/12	999	1,008	986	1,008	+9.0	+0.90	20,800	-
[5951]	26/05/11	996	1,000	980	999	+7.0	+0.71	17,300	-
[5951]	26/05/08	1,006	1,006	987	992	-14.0	-1.39	26,300	-
[5951]	26/05/07	1,050	1,050	996	1,006	+28.0	+2.86	122,400	-
[5951]	26/05/01	1,002	1,002	978	978	-27.0	-2.69	14,400	-
[5951]	26/04/30	1,020	1,020	1,001	1,005	-15.0	-1.47	12,300	-
[5951]	26/04/28	1,009	1,020	1,008	1,020	+11.0	+1.09	8,600	-
[5951]	26/04/27	1,005	1,025	1,000	1,009	+19	+1.92	34,000	-
[5951]	26/04/24	984	1,014	984	990	+16	+1.64	33,000	-
[5951]	26/04/23	1,003	1,016	971	974	-34	-3.37	35,800	-
[5951]	26/04/22	1,015	1,017	996	1,008	-7	-0.69	19,500	-
[5951]	26/04/21	1,012	1,019	1,007	1,015	-1	-0.10	17,400	-
[5951]	26/04/20	994	1,024	994	1,016	+21	+2.11	28,800	-
[5951]	26/04/17	1,001	1,020	982	995	-3	-0.30	37,600	-
[5951]	26/04/16	981	1,006	966	998	-12	-1.19	14,500	-
[5951]	26/04/15	1,005	1,018	1,004	1,010	+6	+0.60	10,800	-
[5951]	26/04/14	1,013	1,016	1,004	1,004	-11	-1.08	14,700	-
[5951]	26/04/13	1,016	1,023	1,007	1,015	+2	+0.20	8,200	-
[5951]	26/04/10	1,020	1,020	1,007	1,013	-10	-0.98	9,900	-
[5951]	26/04/09	1,029	1,029	1,009	1,023	-3	-0.29	17,500	-
[5951]	26/04/08	1,035	1,040	1,003	1,026	-9	-0.87	47,800	-
[5951]	26/04/07	1,031	1,048	1,027	1,035	+7	+0.68	24,400	-
[5951]	26/04/06	1,026	1,035	1,015	1,028	-7	-0.68	18,800	-
[5951]	26/04/03	1,011	1,038	1,011	1,035	-2	-0.19	18,600	-
[5951]	26/04/02	1,026	1,039	1,022	1,037	+10	+0.97	14,000	-
[5951]	26/04/01	1,023	1,036	1,017	1,027	+15	+1.48	8,400	-
[5951]	26/03/31	1,015	1,027	1,003	1,012	-14	-1.36	13,700	-
[5951]	26/03/30	1,023	1,029	1,010	1,026	-20	-1.91	16,900	-
[5951]	26/03/27	1,047	1,060	1,039	1,046	-1	-0.10	10,400	-
[5951]	26/03/26	1,072	1,081	1,046	1,047	-35	-3.23	14,100	-
[5951]	26/03/25	1,070	1,090	1,070	1,082	+23	+2.17	12,400	-
[5951]	26/03/24	1,077	1,077	1,014	1,059	+5	+0.47	27,100	-
[5951]	26/03/23	1,000	1,058	1,000	1,054	-1	-0.09	137,600	-
[5951]	26/03/19	1,074	1,074	1,050	1,055	-24	-2.22	22,700	-
[5951]	26/03/18	1,060	1,082	1,060	1,079	+27	+2.57	7,300	-
[5951]	26/03/17	1,055	1,065	1,052	1,052	-3	-0.28	5,700	-
[5951]	26/03/16	1,048	1,071	1,048	1,055	-7	-0.66	16,900	-
[5951]	26/03/13	1,057	1,066	1,054	1,062	-5	-0.47	11,000	-
[5951]	26/03/12	1,092	1,092	1,058	1,067	-29	-2.65	16,200	-
[5951]	26/03/11	1,092	1,110	1,082	1,096	+16	+1.48	17,700	-
[5951]	26/03/10	1,060	1,086	1,060	1,080	+28	+2.66	23,500	-
[5951]	26/03/09	1,043	1,060	1,040	1,052	-21	-1.96	40,500	-
[5951]	26/03/06	1,097	1,097	1,035	1,073	-11	-1.01	41,500	-
[5951]	26/03/05	1,032	1,093	1,032	1,084	+38	+3.63	36,000	-
[5951]	26/03/04	1,043	1,054	1,022	1,046	0	0.00	132,500	-
[5951]	26/03/03	1,036	1,050	1,035	1,046	0	0.00	33,500	-
[5951]	26/03/02	1,045	1,062	1,032	1,046	-2	-0.19	31,800	-
[5951]	26/02/27	1,029	1,061	1,028	1,048	+18	+1.75	31,500	-
[5951]	26/02/26	1,021	1,033	1,012	1,030	+9	+0.88	10,900	-
[5951]	26/02/25	1,025	1,037	1,016	1,021	-4	-0.39	17,400	-
[5951]	26/02/24	993	1,026	983	1,025	+27	+2.71	28,500	-
[5951]	26/02/20	986	1,001	979	998	+13	+1.32	31,700	-
[5951]	26/02/19	992	997	966	985	+2	+0.20	27,600	-
[5951]	26/02/18	955	996	952	983	+39	+4.13	34,200	-
[5951]	26/02/17	969	969	943	944	-27	-2.78	13,800	-
[5951]	26/02/16	975	975	950	971	+3	+0.31	20,800	-
[5951]	26/02/13	955	969	951	968	+8	+0.83	42,100	-
[5951]	26/02/12	926	960	925	960	+44	+4.80	34,700	-
[5951]	26/02/10	935	935	906	916	-15	-1.61	31,300	-
[5951]	26/02/09	943	943	930	931	-8	-0.85	11,800	-
[5951]	26/02/06	932	939	929	939	0	0.00	6,300	-
[5951]	26/02/05	943	943	927	939	0	0.00	12,300	-
[5951]	26/02/04	927	943	923	939	+9	+0.97	11,700	-
[5951]	26/02/03	918	942	914	930	+17	+1.86	17,100	-
[5951]	26/02/02	968	974	900	913	+5	+0.55	56,400	-
[5951]	26/01/30	881	908	874	908	+27	+3.06	49,100	-
[5951]	26/01/29	885	885	869	881	-4	-0.45	40,700	-
[5951]	26/01/28	891	891	870	885	-14	-1.56	31,200	-
[5951]	26/01/27	909	910	894	899	-6	-0.66	14,500	-
[5951]	26/01/26	910	919	884	905	-26	-2.79	39,600	-
[5951]	26/01/23	941	941	926	931	-12	-1.27	6,500	-
[5951]	26/01/22	955	955	936	943	+3	+0.32	16,500	-
[5951]	26/01/21	951	951	932	940	-11	-1.16	10,600	-
[5951]	26/01/20	964	964	946	951	-8	-0.83	8,300	-
[5951]	26/01/19	975	975	954	959	-14	-1.44	12,900	-
[5951]	26/01/16	960	973	955	973	+10	+1.04	12,800	-
[5951]	26/01/15	971	971	951	963	-4	-0.41	9,500	-
[5951]	26/01/14	972	972	950	967	-1	-0.10	18,800	-
[5951]	26/01/13	950	968	942	968	+19	+2.00	22,000	-
[5951]	26/01/09	950	953	938	949	0	0.00	12,100	-
[5951]	26/01/08	958	958	944	949	-8	-0.84	5,800	-
[5951]	26/01/07	958	958	949	957	+3	+0.31	4,500	-
[5951]	26/01/06	950	954	946	954	+6	+0.63	12,200	-
[5951]	26/01/05	953	956	947	948	-8	-0.84	12,600	-
[5951]	25/12/30	948	965	946	956	-2	-0.21	11,600	-
[5951]	25/12/29	941	964	941	958	+17	+1.81	25,000	-
[5951]	25/12/26	950	950	927	941	-2	-0.21	21,100	-
[5951]	25/12/25	939	952	933	943	+4	+0.43	8,300	-
[5951]	25/12/24	951	952	939	939	-17	-1.78	5,100	-
[5951]	25/12/23	945	957	941	956	+11	+1.16	8,900	-
[5951]	25/12/22	950	950	938	945	-9	-0.94	7,700	-
[5951]	25/12/19	947	960	941	954	+7	+0.74	7,000	-
[5951]	25/12/18	953	956	938	947	-6	-0.63	15,600	-
[5951]	25/12/17	970	971	953	953	-14	-1.45	10,000	-
[5951]	25/12/16	950	979	950	967	+20	+2.11	23,900	-
[5951]	25/12/15	954	957	942	947	-8	-0.84	21,000	-
[5951]	25/12/12	958	965	945	955	+6	+0.63	13,300	-
[5951]	25/12/11	969	969	945	949	-21	-2.16	23,200	-
[5951]	25/12/10	959	975	957	970	+19	+2.00	44,900	-
[5951]	25/12/09	893	958	893	951	+67	+7.58	87,300	-
[5951]	25/12/08	895	895	882	884	-11	-1.23	10,700	-
[5951]	25/12/05	903	903	885	895	-2	-0.22	4,500	-
[5951]	25/12/04	895	907	883	897	-2	-0.22	8,000	-
[5951]	25/12/03	908	908	868	899	-12	-1.32	10,100	-
[5951]	25/12/02	910	912	896	911	+8	+0.89	4,800	-
[5951]	25/12/01	911	914	901	903	-8	-0.88	13,900	-
[5951]	25/11/28	911	913	905	911	-2	-0.22	4,300	-
[5951]	25/11/27	919	923	910	913	-4	-0.44	5,700	-
[5951]	25/11/26	905	919	898	917	+14	+1.55	9,800	-
[5951]	25/11/25	885	917	884	903	+18	+2.03	24,900	-
[5951]	25/11/21	866	895	866	885	+4	+0.45	11,800	-
[5951]	25/11/20	898	898	877	881	-14	-1.56	13,300	-
[5951]	25/11/19	869	895	861	895	+24	+2.76	16,200	-
[5951]	25/11/18	900	900	871	871	-29	-3.22	22,000	-
[5951]	25/11/17	902	903	900	900	-2	-0.22	3,200	-
[5951]	25/11/14	910	910	899	902	-8	-0.88	8,200	-
[5951]	25/11/13	910	913	908	910	-2	-0.22	2,800	-
[5951]	25/11/12	920	920	910	912	-13	-1.41	5,200	-
[5951]	25/11/11	920	927	917	925	+8	+0.87	17,300	-
[5951]	25/11/10	914	919	901	917	+11	+1.21	14,100	-
[5951]	25/11/07	901	906	895	906	+4	+0.44	7,100	-
[5951]	25/11/06	902	904	892	902	-6	-0.66	5,500	-
[5951]	25/11/05	911	911	899	908	-3	-0.33	27,000	-
[5951]	25/11/04	901	912	901	911	-8	-0.87	18,700	-
[5951]	25/10/31	914	919	903	919	+5	+0.55	12,600	-
[5951]	25/10/30	905	914	895	914	+9	+0.99	15,100	-
[5951]	25/10/29	920	920	901	905	+8	+0.89	28,800	-
[5951]	25/10/28	904	904	891	897	-6	-0.66	7,500	-
[5951]	25/10/27	903	904	893	903	+1	+0.11	11,900	-
[5951]	25/10/24	909	910	900	902	-7	-0.77	8,300	-
[5951]	25/10/23	895	909	895	909	+4	+0.44	8,000	-
[5951]	25/10/22	907	907	900	905	+5	+0.56	5,400	-
[5951]	25/10/21	875	903	873	900	+18	+2.04	30,900	-
[5951]	25/10/20	862	883	862	882	+6	+0.68	16,300	-
[5951]	25/10/17	876	885	865	876	-6	-0.68	24,700	-
[5951]	25/10/16	888	893	879	882	-1	-0.11	8,000	-
[5951]	25/10/15	882	888	879	883	+7	+0.80	10,200	-
[5951]	25/10/14	863	876	855	876	+4	+0.46	25,100	-
[5951]	25/10/10	856	881	856	872	+8	+0.93	16,900	-
[5951]	25/10/09	873	881	861	864	-15	-1.71	29,800	-
[5951]	25/10/08	883	883	859	879	+8	+0.92	22,700	-
[5951]	25/10/07	877	885	870	871	-6	-0.68	27,200	-
[5951]	25/10/06	882	891	854	877	-3	-0.34	37,700	-
[5951]	25/10/03	862	882	862	880	+20	+2.33	11,000	-
[5951]	25/10/02	855	864	848	860	+1	+0.12	20,600	-
[5951]	25/10/01	873	875	851	859	-23	-2.61	37,900	-
[5951]	25/09/30	890	890	873	882	-8	-0.90	15,700	-
[5951]	25/09/29	880	913	880	890	+10	+1.14	36,500	-
[5951]	25/09/26	852	880	844	880	+26	+3.04	41,800	-
[5951]	25/09/25	850	854	847	854	+4	+0.47	12,400	-
[5951]	25/09/24	851	854	848	850	0	0.00	14,900	-
[5951]	25/09/22	852	860	844	850	-2	-0.23	23,800	-
[5951]	25/09/19	850	857	843	852	+2	+0.24	8,800	-
[5951]	25/09/18	857	857	845	850	0	0.00	45,800	-
[5951]	25/09/17	848	855	840	850	+1	+0.12	37,500	-
[5951]	25/09/16	824	849	824	849	+34	+4.17	47,800	-
[5951]	25/09/12	810	816	810	815	+7	+0.87	18,000	-
[5951]	25/09/11	803	810	800	808	+8	+1.00	10,200	-
[5951]	25/09/10	799	804	790	800	-2	-0.25	13,900	-
[5951]	25/09/09	803	805	800	802	-2	-0.25	13,500	-
[5951]	25/09/08	808	808	790	804	-3	-0.37	14,000	-
[5951]	25/09/05	815	815	803	807	-8	-0.98	7,500	-