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
[5971]	26/10/29	8,450	8,490	8,400	8,490	-110.0	-1.28	700	10,929,652,736
[5971]	26/10/28	8,600	8,600	8,600	8,600	-20.0	-0.23	100	11,071,261,696
[5971]	26/10/27	8,620	8,620	8,620	8,620	-40.0	-0.46	200	11,097,009,152
[5971]	26/10/26	8,660	8,660	8,660	8,660	-150.0	-1.70	200	11,148,503,040
[5971]	26/10/23	8,820	8,820	8,810	8,810	-20.0	-0.23	900	11,341,605,888
[5971]	26/10/22	8,860	8,860	8,830	8,830	+120.0	+1.38	800	11,367,353,344
[5971]	26/10/21	－	－	－	8,710	－	－	0	-
[5971]	26/10/20	8,850	8,850	8,700	8,710	+10.0	+0.11	400	11,212,870,656
[5971]	26/10/19	8,700	8,700	8,700	8,700	-30.0	-0.34	100	11,199,996,928
[5971]	26/10/16	8,730	8,730	8,730	8,730	0	+0.00	100	11,238,618,112
[5971]	26/10/15	8,730	8,730	8,730	8,730	+80.0	+0.92	400	11,281,394,688
[5971]	26/10/14	8,610	8,650	8,610	8,650	+50.0	+0.58	600	11,178,014,720
[5971]	26/10/13	8,450	8,600	8,450	8,600	-150.0	-1.71	700	11,113,401,344
[5971]	26/10/09	－	－	－	8,750	－	－	0	-
[5971]	26/10/08	8,810	8,810	8,750	8,750	-60.0	-0.68	1,000	11,307,240,448
[5971]	26/10/07	8,810	8,810	8,810	8,810	0	+0.00	100	11,384,775,680
[5971]	26/10/06	8,800	8,810	8,800	8,810	-140.0	-1.56	300	11,384,775,680
[5971]	26/10/05	9,100	9,100	8,950	8,950	-150.0	-1.65	200	11,565,690,880
[5971]	26/10/02	9,100	9,100	9,030	9,100	+110.0	+1.22	900	11,759,529,984
[5971]	26/10/01	9,000	9,000	8,910	8,990	+140.0	+1.58	1,600	11,617,381,376
[5971]	26/09/30	8,650	8,870	8,560	8,850	+50.0	+0.57	1,600	11,436,465,152
[5971]	26/09/29	8,780	8,860	8,630	8,800	+20.0	+0.23	1,100	11,371,852,800
[5971]	26/09/28	8,630	8,930	8,630	8,780	+150.0	+1.74	500	11,346,008,064
[5971]	26/09/25	8,630	8,630	8,630	8,630	-150.0	-1.71	100	11,152,168,960
[5971]	26/09/24	8,790	8,800	8,780	8,780	+80.0	+0.92	1,600	11,346,008,064
[5971]	26/09/18	8,650	8,700	8,650	8,700	+50.0	+0.58	600	11,242,627,072
[5971]	26/09/17	8,650	8,650	8,650	8,650	0	+0.00	200	11,178,014,720
[5971]	26/09/16	8,590	8,650	8,510	8,650	-10.0	-0.12	400	11,178,014,720
[5971]	26/09/15	8,690	8,690	8,590	8,660	-40.0	-0.46	3,200	11,190,936,576
[5971]	26/09/14	8,490	8,700	8,400	8,700	+290.0	+3.45	2,200	11,242,627,072
[5971]	26/09/11	8,550	8,550	8,400	8,410	-290.0	-3.33	700	10,867,872,768
[5971]	26/09/10	8,690	8,750	8,690	8,700	0	+0.00	2,700	11,242,627,072
[5971]	26/09/09	－	－	－	8,700	－	－	0	-
[5971]	26/09/08	8,440	8,700	8,440	8,700	+410.0	+4.95	1,500	11,242,627,072
[5971]	26/09/07	8,400	8,400	8,290	8,290	+40.0	+0.48	400	10,763,371,520
[5971]	26/09/04	－	－	－	8,250	－	－	0	-
[5971]	26/09/03	8,250	8,250	8,250	8,250	-300	-3.51	300	-
[5971]	26/09/02	8,550	8,550	8,550	8,550	0	0.00	100	-
[5971]	26/09/01	8,550	8,550	8,550	8,550	-150	-1.72	100	-
[5971]	26/08/31	8,700	8,700	8,700	8,700	+100	+1.16	2,700	-
[5971]	26/08/28	8,370	8,610	8,370	8,600	+230	+2.75	1,700	-
[5971]	26/08/27	8,350	8,610	8,350	8,370	-30	-0.36	1,300	-
[5971]	26/08/26	8,380	8,400	8,350	8,400	+20	+0.24	1,600	-
[5971]	26/08/25	8,390	8,390	8,250	8,380	-10	-0.12	500	-
[5971]	26/08/24	7,970	8,390	7,970	8,390	+570	+7.29	2,100	-
[5971]	26/08/21	7,630	7,820	7,630	7,820	-110	-1.39	900	-
[5971]	26/08/20	8,080	8,080	7,920	7,930	-150	-1.86	600	-
[5971]	26/08/19	8,170	8,170	8,080	8,080	-90	-1.10	800	-
[5971]	26/08/18	8,300	8,300	8,150	8,170	+20	+0.25	500	-
[5971]	26/08/17	8,020	8,180	8,020	8,150	-10	-0.12	900	-
[5971]	26/08/14	7,880	8,160	7,880	8,160	－	－	900	-
[5971]	26/08/13	－	－	－	7,860	－	－	0	-
[5971]	26/08/12	8,060	8,060	7,840	7,860	-180	-2.24	1,000	-
[5971]	26/08/10	8,040	8,040	8,040	8,040	0	0.00	200	-
[5971]	26/08/07	8,040	8,040	8,040	8,040	0	0.00	100	-
[5971]	26/08/06	8,030	8,160	8,030	8,040	-120	-1.47	500	-
[5971]	26/08/05	8,160	8,200	8,160	8,160	+10	+0.12	900	-
[5971]	26/08/04	8,160	8,160	8,150	8,150	+140	+1.75	900	-
[5971]	26/08/03	8,290	8,290	7,900	8,010	-280	-3.38	1,100	-
[5971]	26/07/31	8,240	8,300	8,170	8,290	+50	+0.61	1,200	-
[5971]	26/07/30	8,240	8,240	8,240	8,240	+60	+0.73	1,100	-
[5971]	26/07/29	8,170	8,240	8,170	8,180	+30	+0.37	500	-
[5971]	26/07/28	8,260	8,260	8,150	8,150	+40	+0.49	300	-
[5971]	26/07/27	8,110	8,110	8,110	8,110	-10	-0.12	500	-
[5971]	26/07/24	8,110	8,130	8,110	8,120	－	－	600	-
[5971]	26/07/23	－	－	－	8,110	－	－	0	-
[5971]	26/07/22	8,180	8,180	8,100	8,110	-70	-0.86	800	-
[5971]	26/07/21	8,150	8,180	8,150	8,180	+60	+0.74	700	-
[5971]	26/07/17	8,200	8,200	8,120	8,120	-80	-0.98	600	-
[5971]	26/07/16	8,200	8,200	8,200	8,200	0	0.00	200	-
[5971]	26/07/15	8,190	8,200	8,190	8,200	+140	+1.74	600	-
[5971]	26/07/14	8,070	8,070	8,050	8,060	0	0.00	500	-
[5971]	26/07/13	8,060	8,060	8,060	8,060	0	0.00	300	-
[5971]	26/07/10	8,060	8,060	8,060	8,060	－	－	100	-
[5971]	26/07/09	－	－	－	8,050	－	－	0	-
[5971]	26/07/08	8,130	8,130	8,050	8,050	-50	-0.62	400	-
[5971]	26/07/07	8,150	8,150	8,100	8,100	-60	-0.74	700	-
[5971]	26/07/06	8,140	8,190	8,050	8,160	-30	-0.37	700	-
[5971]	26/07/03	8,190	8,190	8,190	8,190	－	－	100	-
[5971]	26/07/02	－	－	－	8,150	－	－	0	-
[5971]	26/07/01	8,150	8,150	8,150	8,150	-50	-0.61	100	-
[5971]	26/06/30	8,110	8,200	8,090	8,200	+50	+0.61	600	-
[5971]	26/06/29	8,080	8,150	8,080	8,150	+70	+0.87	300	-
[5971]	26/06/26	8,100	8,100	8,080	8,080	+80	+1.00	200	-
[5971]	26/06/25	8,150	8,150	7,860	8,000	-110	-1.36	900	-
[5971]	26/06/24	7,920	8,110	7,820	8,110	+310	+3.97	1,700	-
[5971]	26/06/23	7,800	7,800	7,800	7,800	0	0.00	300	-
[5971]	26/06/22	7,850	7,850	7,700	7,800	+250	+3.31	1,400	-
[5971]	26/06/19	7,730	7,730	7,550	7,550	-180	-2.33	400	-
[5971]	26/06/18	7,590	7,730	7,590	7,730	-160	-2.03	600	-
[5971]	26/06/17	7,510	7,890	7,250	7,890	+80	+1.02	1,200	-
[5971]	26/06/16	7,350	7,810	7,300	7,810	+860	+12.37	4,100	-
[5971]	26/06/15	7,250	7,320	6,950	6,950	-60	-0.86	700	-
[5971]	26/06/12	7,010	7,010	7,010	7,010	－	－	100	-
[5971]	26/06/11	－	－	－	7,000	－	－	0	-
[5971]	26/06/10	7,000	7,000	7,000	7,000	0	0.00	100	-
[5971]	26/06/09	6,900	7,000	6,900	7,000	+100	+1.45	600	-
[5971]	26/06/08	7,050	7,050	6,900	6,900	-50	-0.72	400	-
[5971]	26/06/05	6,860	6,950	6,850	6,950	-50	-0.71	500	-
[5971]	26/06/04	6,920	7,000	6,920	7,000	+150	+2.19	200	-
[5971]	26/06/03	6,930	6,930	6,740	6,850	－	－	800	-
[5971]	26/06/02	－	－	－	6,930	－	－	0	-
[5971]	26/06/01	6,890	6,980	6,890	6,930	-20	-0.29	1,000	-
[5971]	26/05/29	6,950	6,950	6,950	6,950	－	－	100	-
[5971]	26/05/28	－	－	－	7,000	－	－	0	-
[5971]	26/05/27	7,000	7,090	7,000	7,000	0	0.00	400	-
[5971]	26/05/26	6,900	7,000	6,850	7,000	+90	+1.30	800	-
[5971]	26/05/25	7,070	7,070	6,910	6,910	－	－	300	-
[5971]	26/05/22	－	－	－	7,010	－	－	0	-
[5971]	26/05/21	7,200	7,200	7,010	7,010	-260.0	-3.58	300	-
[5971]	26/05/20	7,300	7,300	7,270	7,270	+270.0	+3.86	400	-
[5971]	26/05/19	－	－	－	7,000	－	－	0	-
[5971]	26/05/18	7,000	7,000	7,000	7,000	-100.0	-1.41	400	-
[5971]	26/05/15	7,000	7,150	7,000	7,100	+200.0	+2.90	800	-
[5971]	26/05/14	6,940	6,940	6,700	6,900	-100.0	-1.43	1,400	-
[5971]	26/05/13	7,230	7,230	6,840	7,000	-310.0	-4.24	1,500	-
[5971]	26/05/12	－	－	－	7,310	－	－	0	-
[5971]	26/05/11	7,300	7,390	7,300	7,310	-40.0	-0.54	500	-
[5971]	26/05/08	7,300	7,350	7,300	7,350	+30.0	+0.41	700	-
[5971]	26/05/07	7,380	7,520	7,320	7,320	+50.0	+0.69	1,000	-
[5971]	26/05/01	7,200	7,420	7,200	7,270	-320.0	-4.22	2,900	-
[5971]	26/04/30	7,470	7,760	7,470	7,590	-180.0	-2.32	400	-
[5971]	26/04/28	7,630	7,770	7,240	7,770	-60.0	-0.77	2,300	-
[5971]	26/04/27	7,660	7,830	7,660	7,830	+20	+0.26	1,100	-
[5971]	26/04/24	7,810	7,820	7,790	7,810	-30	-0.38	700	-
[5971]	26/04/23	7,860	7,860	7,840	7,840	-10	-0.13	200	-
[5971]	26/04/22	7,870	7,890	7,850	7,850	0	0.00	300	-
[5971]	26/04/21	7,800	7,880	7,800	7,850	-20	-0.25	700	-
[5971]	26/04/20	7,860	7,900	7,860	7,870	+60	+0.77	800	-
[5971]	26/04/17	7,750	7,820	7,750	7,810	+60	+0.77	300	-
[5971]	26/04/16	7,800	7,800	7,750	7,750	-20	-0.26	700	-
[5971]	26/04/15	7,760	7,770	7,760	7,770	+10	+0.13	1,200	-
[5971]	26/04/14	7,750	7,760	7,580	7,760	+10	+0.13	800	-
[5971]	26/04/13	7,760	7,760	7,750	7,750	-10	-0.13	400	-
[5971]	26/04/10	7,770	7,770	7,760	7,760	-10	-0.13	700	-
[5971]	26/04/09	7,870	7,870	7,770	7,770	-100	-1.27	600	-
[5971]	26/04/08	7,950	7,950	7,870	7,870	-80	-1.01	200	-
[5971]	26/04/07	7,880	7,970	7,820	7,950	-30	-0.38	800	-
[5971]	26/04/06	7,870	8,000	7,870	7,980	+110	+1.40	400	-
[5971]	26/04/03	7,820	7,900	7,740	7,870	+70	+0.90	800	-
[5971]	26/04/02	7,780	7,800	7,700	7,800	+20	+0.26	1,000	-
[5971]	26/04/01	7,800	7,990	7,760	7,780	-20	-0.26	2,500	-
[5971]	26/03/31	7,620	7,880	7,620	7,800	+180	+2.36	2,200	-
[5971]	26/03/30	7,380	7,620	7,380	7,620	-60	-0.78	600	-
[5971]	26/03/27	7,810	7,810	7,530	7,680	-210	-2.66	1,000	-
[5971]	26/03/26	7,590	7,890	7,590	7,890	+270	+3.54	1,600	-
[5971]	26/03/25	7,620	7,630	7,530	7,620	+100	+1.33	700	-
[5971]	26/03/24	7,300	7,520	7,300	7,520	+110	+1.48	700	-
[5971]	26/03/23	7,600	7,750	7,210	7,410	-310	-4.02	3,100	-
[5971]	26/03/19	7,730	7,830	7,720	7,720	-10	-0.13	1,400	-
[5971]	26/03/18	7,610	7,730	7,610	7,730	+270	+3.62	1,200	-
[5971]	26/03/17	7,260	7,600	7,260	7,460	+200	+2.75	1,100	-
[5971]	26/03/16	7,410	7,410	7,260	7,260	-210	-2.81	1,000	-
[5971]	26/03/13	7,460	7,480	7,400	7,470	－	－	1,300	-
[5971]	26/03/12	－	－	－	7,680	－	－	0	-
[5971]	26/03/11	7,650	7,710	7,560	7,680	+80	+1.05	900	-
[5971]	26/03/10	7,600	7,600	7,600	7,600	+200	+2.70	100	-
[5971]	26/03/09	7,250	7,400	7,250	7,400	0	0.00	1,800	-
[5971]	26/03/06	7,500	7,510	7,400	7,400	-250	-3.27	900	-
[5971]	26/03/05	7,580	7,650	7,570	7,650	+170	+2.27	900	-
[5971]	26/03/04	7,520	7,520	7,400	7,480	-180	-2.35	700	-
[5971]	26/03/03	7,730	7,750	7,620	7,660	-50	-0.65	1,100	-
[5971]	26/03/02	7,670	7,710	7,660	7,710	+50	+0.65	400	-
[5971]	26/02/27	7,630	7,660	7,620	7,660	+30	+0.39	400	-
[5971]	26/02/26	7,720	7,720	7,630	7,630	-90	-1.17	400	-
[5971]	26/02/25	7,720	7,720	7,720	7,720	+120	+1.58	200	-
[5971]	26/02/24	7,600	7,600	7,600	7,600	+150	+2.01	100	-
[5971]	26/02/20	7,400	7,750	7,400	7,450	+80	+1.09	1,100	-
[5971]	26/02/19	7,480	7,480	7,360	7,370	-60	-0.81	700	-
[5971]	26/02/18	7,410	7,430	7,410	7,430	+10	+0.13	600	-
[5971]	26/02/17	7,370	7,420	7,370	7,420	+50	+0.68	400	-
[5971]	26/02/16	7,390	7,390	7,370	7,370	+30	+0.41	500	-
[5971]	26/02/13	7,300	7,340	7,300	7,340	+70	+0.96	200	-
[5971]	26/02/12	7,260	7,270	7,260	7,270	+10	+0.14	1,100	-
[5971]	26/02/10	7,260	7,260	7,260	7,260	+50	+0.69	100	-
[5971]	26/02/09	7,240	7,260	7,210	7,210	－	－	300	-
[5971]	26/02/06	－	－	－	7,220	－	－	0	-
[5971]	26/02/05	7,200	7,220	7,180	7,220	+40	+0.56	500	-
[5971]	26/02/04	7,180	7,180	7,180	7,180	-90	-1.24	300	-
[5971]	26/02/03	7,260	7,270	7,260	7,270	+10	+0.14	200	-
[5971]	26/02/02	7,250	7,260	7,230	7,260	+90	+1.26	700	-
[5971]	26/01/30	7,260	7,260	7,140	7,170	－	－	500	-
[5971]	26/01/29	－	－	－	7,290	－	－	0	-
[5971]	26/01/28	7,220	7,290	7,210	7,290	+70	+0.97	300	-
[5971]	26/01/27	7,290	7,290	7,220	7,220	-100	-1.37	300	-
[5971]	26/01/26	7,250	7,320	7,120	7,320	+170	+2.38	2,300	-
[5971]	26/01/23	7,150	7,150	7,120	7,150	+30	+0.42	500	-
[5971]	26/01/22	7,120	7,120	7,120	7,120	+20	+0.28	100	-
[5971]	26/01/21	7,100	7,100	7,100	7,100	-50	-0.70	200	-
[5971]	26/01/20	7,140	7,150	7,140	7,150	+10	+0.14	400	-
[5971]	26/01/19	7,120	7,150	7,090	7,140	-10	-0.14	600	-
[5971]	26/01/16	7,150	7,150	7,060	7,150	+110	+1.56	600	-
[5971]	26/01/15	7,310	7,310	7,010	7,040	-320	-4.35	2,900	-
[5971]	26/01/14	7,360	7,390	7,330	7,360	-20	-0.27	1,000	-
[5971]	26/01/13	7,420	7,420	7,380	7,380	-40	-0.54	1,100	-
[5971]	26/01/09	7,450	7,450	7,410	7,420	+10	+0.13	1,200	-
[5971]	26/01/08	7,610	7,610	7,410	7,410	-80	-1.07	300	-
[5971]	26/01/07	7,700	7,700	7,350	7,490	-90	-1.19	1,300	-
[5971]	26/01/06	7,590	7,590	7,580	7,580	-20	-0.26	500	-
[5971]	26/01/05	7,650	7,650	7,600	7,600	0	0.00	900	-
[5971]	25/12/30	7,510	7,600	7,510	7,600	+80	+1.06	800	-
[5971]	25/12/29	7,500	7,520	7,450	7,520	+10	+0.13	300	-
[5971]	25/12/26	7,460	7,510	7,310	7,510	+170	+2.32	400	-
[5971]	25/12/25	7,450	7,450	7,340	7,340	-110	-1.48	700	-
[5971]	25/12/24	7,400	7,450	7,400	7,450	－	－	200	-
[5971]	25/12/23	－	－	－	7,500	－	－	0	-
[5971]	25/12/22	7,400	7,530	7,400	7,500	+100	+1.35	1,700	-
[5971]	25/12/19	7,510	7,510	7,360	7,400	-110	-1.46	700	-
[5971]	25/12/18	7,300	7,530	7,300	7,510	+210	+2.88	1,900	-
[5971]	25/12/17	6,980	7,310	6,890	7,300	+340	+4.89	2,400	-
[5971]	25/12/16	6,900	6,980	6,900	6,960	-20	-0.29	1,300	-
[5971]	25/12/15	6,980	6,980	6,880	6,980	0	0.00	4,000	-
[5971]	25/12/12	6,930	7,020	6,900	6,980	+10	+0.14	1,500	-
[5971]	25/12/11	6,950	6,970	6,950	6,970	-20	-0.29	400	-
[5971]	25/12/10	7,000	7,000	6,950	6,990	0	0.00	1,200	-
[5971]	25/12/09	6,990	6,990	6,960	6,990	0	0.00	1,000	-
[5971]	25/12/08	6,950	7,000	6,950	6,990	+40	+0.58	1,200	-
[5971]	25/12/05	6,950	6,950	6,950	6,950	－	－	100	-
[5971]	25/12/04	－	－	－	6,880	－	－	0	-
[5971]	25/12/03	6,960	6,960	6,880	6,880	-70	-1.01	600	-
[5971]	25/12/02	6,950	6,950	6,950	6,950	－	－	100	-
[5971]	25/12/01	－	－	－	6,950	－	－	0	-
[5971]	25/11/28	6,950	6,950	6,930	6,950	+120	+1.76	1,100	-
[5971]	25/11/27	6,860	6,860	6,830	6,830	-30	-0.44	500	-
[5971]	25/11/26	6,960	6,960	6,860	6,860	-60	-0.87	300	-
[5971]	25/11/25	6,970	6,970	6,900	6,920	－	－	300	-
[5971]	25/11/21	－	－	－	6,980	－	－	0	-
[5971]	25/11/20	6,980	6,980	6,980	6,980	+40	+0.58	400	-
[5971]	25/11/19	6,880	6,940	6,880	6,940	+100	+1.46	800	-
[5971]	25/11/18	6,900	6,900	6,840	6,840	-60	-0.87	300	-
[5971]	25/11/17	7,030	7,030	6,860	6,900	-80	-1.15	800	-
[5971]	25/11/14	6,930	6,990	6,930	6,980	-20	-0.29	800	-
[5971]	25/11/13	6,900	7,000	6,830	7,000	+100	+1.45	1,100	-
[5971]	25/11/12	6,850	6,900	6,840	6,900	+150	+2.22	600	-
[5971]	25/11/11	6,840	6,840	6,750	6,750	－	－	200	-
[5971]	25/11/10	－	－	－	6,740	－	－	0	-
[5971]	25/11/07	－	－	－	6,740	－	－	0	-
[5971]	25/11/06	6,770	6,770	6,740	6,740	-100	-1.46	300	-
[5971]	25/11/05	6,890	6,890	6,840	6,840	-200	-2.84	400	-
[5971]	25/11/04	6,970	7,060	6,920	7,040	-70	-0.98	1,800	-
[5971]	25/10/31	6,990	7,110	6,890	7,110	+10	+0.14	3,200	-
[5971]	25/10/30	7,040	7,110	6,930	7,100	+120	+1.72	2,600	-
[5971]	25/10/29	6,980	6,980	6,980	6,980	－	－	100	-
[5971]	25/10/28	－	－	－	6,980	－	－	0	-
[5971]	25/10/27	6,980	6,980	6,870	6,980	+70	+1.01	1,600	-
[5971]	25/10/24	6,930	6,930	6,910	6,910	-20	-0.29	300	-
[5971]	25/10/23	6,980	6,980	6,930	6,930	－	－	400	-
[5971]	25/10/22	－	－	－	6,980	－	－	0	-
[5971]	25/10/21	6,960	6,980	6,940	6,980	+10	+0.14	500	-
[5971]	25/10/20	6,980	6,980	6,970	6,970	0	0.00	500	-
[5971]	25/10/17	6,990	6,990	6,900	6,970	+80	+1.16	1,300	-
[5971]	25/10/16	6,900	6,980	6,890	6,890	-80	-1.15	800	-
[5971]	25/10/15	6,970	6,970	6,890	6,970	+200	+2.95	800	-
[5971]	25/10/14	6,850	6,850	6,770	6,770	+120	+1.80	500	-
[5971]	25/10/10	6,880	6,880	6,650	6,650	-240	-3.48	900	-
[5971]	25/10/09	6,860	6,950	6,820	6,890	+30	+0.44	1,400	-
[5971]	25/10/08	6,860	6,860	6,860	6,860	-70	-1.01	100	-
[5971]	25/10/07	6,950	6,960	6,930	6,930	-170	-2.39	700	-
[5971]	25/10/06	7,100	7,300	7,040	7,100	0	0.00	3,000	-
[5971]	25/10/03	7,130	7,130	7,080	7,100	-40	-0.56	1,500	-
[5971]	25/10/02	6,940	7,140	6,840	7,140	+400	+5.93	2,700	-
[5971]	25/10/01	7,020	7,020	6,740	6,740	-390	-5.47	1,800	-
[5971]	25/09/30	6,820	7,390	6,810	7,130	+300	+4.39	3,800	-
[5971]	25/09/29	6,560	6,900	6,560	6,830	+280	+4.27	2,800	-
[5971]	25/09/26	6,460	6,550	6,460	6,550	+90	+1.39	1,400	-
[5971]	25/09/25	6,500	6,500	6,440	6,460	-40	-0.62	600	-
[5971]	25/09/24	6,430	6,550	6,430	6,500	+110	+1.72	2,000	-
[5971]	25/09/22	6,240	6,450	6,240	6,390	+150	+2.40	2,400	-
[5971]	25/09/19	6,210	6,240	6,210	6,240	+60	+0.97	800	-
[5971]	25/09/18	6,300	6,300	6,180	6,180	-120	-1.90	1,200	-
[5971]	25/09/17	6,580	6,580	6,300	6,300	-250	-3.82	4,100	-
[5971]	25/09/16	6,480	6,560	6,480	6,550	+130	+2.02	1,100	-
[5971]	25/09/12	6,340	6,420	6,340	6,420	+140	+2.23	600	-
[5971]	25/09/11	6,460	6,460	6,270	6,280	-220	-3.38	1,600	-
[5971]	25/09/10	6,460	6,500	6,400	6,500	+40	+0.62	1,200	-
[5971]	25/09/09	6,610	6,610	6,440	6,460	-180	-2.71	2,100	-
[5971]	25/09/08	6,200	6,640	6,130	6,640	+630	+10.48	7,800	-
[5971]	25/09/05	6,010	6,010	6,010	6,010	－	－	1,300	-