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
[5983]	26/10/29	14,980	14,990	14,980	14,990	+210.0	+1.42	700	15,401,730,048
[5983]	26/10/28	14,780	14,780	14,780	14,780	-140.0	-0.94	100	15,185,961,984
[5983]	26/10/27	－	－	－	14,920	－	－	0	-
[5983]	26/10/26	14,980	14,980	14,920	14,920	-70.0	-0.47	200	15,329,807,360
[5983]	26/10/23	14,970	14,990	14,700	14,990	+220.0	+1.49	1,300	15,401,730,048
[5983]	26/10/22	14,900	15,000	14,470	14,770	0	+0.00	2,000	15,175,687,168
[5983]	26/10/21	14,500	15,000	14,500	14,770	+10.0	+0.07	1,400	15,175,687,168
[5983]	26/10/20	15,000	15,000	14,600	14,760	-240.0	-1.60	800	15,165,413,376
[5983]	26/10/19	14,700	15,000	14,700	15,000	0	+0.00	1,800	15,412,004,864
[5983]	26/10/16	14,950	15,000	14,950	15,000	+50.0	+0.33	300	15,412,004,864
[5983]	26/10/15	14,950	14,950	14,950	14,950	0	+0.00	800	15,360,631,808
[5983]	26/10/14	15,000	15,000	14,950	14,950	-50.0	-0.33	200	15,360,631,808
[5983]	26/10/13	15,000	15,000	15,000	15,000	0	+0.00	100	15,412,004,864
[5983]	26/10/09	－	－	－	15,000	－	－	0	-
[5983]	26/10/08	15,200	15,300	15,000	15,000	0	+0.00	600	15,412,004,864
[5983]	26/10/07	15,000	15,000	15,000	15,000	0	+0.00	300	15,412,004,864
[5983]	26/10/06	14,740	15,140	14,620	15,000	-140.0	-0.92	4,200	15,412,004,864
[5983]	26/10/05	14,500	15,400	14,500	15,140	+640.0	+4.41	4,500	15,555,850,240
[5983]	26/10/02	14,460	14,500	14,460	14,500	+40.0	+0.28	900	14,898,271,232
[5983]	26/10/01	13,920	14,460	13,920	14,460	+370.0	+2.63	900	14,857,172,992
[5983]	26/09/30	14,230	14,230	13,930	14,090	+200.0	+1.44	600	14,477,009,920
[5983]	26/09/29	13,900	14,030	13,890	13,890	-30.0	-0.22	5,200	14,271,516,672
[5983]	26/09/28	13,920	13,920	13,850	13,920	-70.0	-0.50	400	14,302,341,120
[5983]	26/09/25	13,990	14,010	13,990	13,990	-30.0	-0.21	1,500	14,374,263,808
[5983]	26/09/24	13,990	14,290	13,900	14,020	+120.0	+0.86	6,300	14,405,087,232
[5983]	26/09/18	13,900	13,900	13,900	13,900	0	+0.00	100	14,281,791,488
[5983]	26/09/17	－	－	－	13,900	－	－	0	-
[5983]	26/09/16	13,900	13,900	13,900	13,900	-230.0	-1.63	500	14,281,791,488
[5983]	26/09/15	－	－	－	14,130	－	－	0	-
[5983]	26/09/14	13,580	14,130	13,580	14,130	+720.0	+5.37	3,800	14,717,341,696
[5983]	26/09/11	13,250	13,600	13,250	13,410	+140.0	+1.06	2,100	13,967,413,248
[5983]	26/09/10	13,500	13,500	13,250	13,270	-170.0	-1.26	2,700	13,821,593,600
[5983]	26/09/09	13,400	13,440	13,400	13,440	+20.0	+0.15	300	13,998,660,608
[5983]	26/09/08	13,450	13,450	13,120	13,420	-30.0	-0.22	1,500	13,977,829,376
[5983]	26/09/07	13,820	13,820	13,450	13,450	-140.0	-1.03	500	14,009,075,712
[5983]	26/09/04	13,590	13,590	13,590	13,590	+90.0	+0.67	100	14,154,895,360
[5983]	26/09/03	13,580	13,580	13,480	13,500	-90.0	-0.66	1,900	14,061,154,304
[5983]	26/09/02	13,590	13,590	13,590	13,590	-100.0	-0.73	300	14,154,895,360
[5983]	26/09/01	－	－	－	13,690	－	－	0	-
[5983]	26/08/31	13,320	13,980	13,320	13,690	+230	+1.71	4,500	-
[5983]	26/08/28	13,670	13,890	13,460	13,460	-20	-0.15	8,400	-
[5983]	26/08/27	13,720	13,990	13,480	13,480	-70	-0.52	700	-
[5983]	26/08/26	13,600	13,790	13,550	13,550	-50	-0.37	1,800	-
[5983]	26/08/25	13,590	13,800	13,400	13,600	+10	+0.07	1,100	-
[5983]	26/08/24	13,140	13,990	13,140	13,590	+630	+4.86	4,300	-
[5983]	26/08/21	13,090	13,250	12,960	12,960	+10	+0.08	800	-
[5983]	26/08/20	12,850	13,040	12,850	12,950	+220	+1.73	400	-
[5983]	26/08/19	13,100	13,100	12,730	12,730	-400	-3.05	1,100	-
[5983]	26/08/18	13,340	13,340	13,120	13,130	+10	+0.08	800	-
[5983]	26/08/17	13,430	13,430	13,120	13,120	-480	-3.53	1,800	-
[5983]	26/08/14	13,900	14,010	13,260	13,600	-600	-4.23	5,000	-
[5983]	26/08/13	14,060	14,480	14,060	14,200	+140	+1.00	1,800	-
[5983]	26/08/12	14,010	14,060	13,800	14,060	+50	+0.36	600	-
[5983]	26/08/10	14,490	14,490	14,010	14,010	-250	-1.75	200	-
[5983]	26/08/07	14,350	14,350	14,260	14,260	-210	-1.45	400	-
[5983]	26/08/06	14,780	14,780	14,470	14,470	-10	-0.07	400	-
[5983]	26/08/05	14,400	14,480	14,210	14,480	+70	+0.49	900	-
[5983]	26/08/04	14,350	14,420	14,320	14,410	-240	-1.64	1,300	-
[5983]	26/08/03	14,520	14,650	14,470	14,650	-310	-2.07	600	-
[5983]	26/07/31	14,960	14,960	14,960	14,960	+240	+1.63	100	-
[5983]	26/07/30	14,600	14,900	14,600	14,720	-180	-1.21	400	-
[5983]	26/07/29	15,500	15,540	14,700	14,900	-490	-3.18	3,100	-
[5983]	26/07/28	15,110	15,690	15,110	15,390	+290	+1.92	1,600	-
[5983]	26/07/27	15,100	15,100	15,000	15,100	+300	+2.03	300	-
[5983]	26/07/24	15,720	15,720	14,800	14,800	-760	-4.88	2,800	-
[5983]	26/07/23	15,200	15,780	15,140	15,560	+460	+3.05	1,400	-
[5983]	26/07/22	15,200	15,550	15,040	15,100	+60	+0.40	2,300	-
[5983]	26/07/21	14,400	15,060	14,400	15,040	+1,340.0	+9.78	4,700	15,665,167,360
[5983]	26/07/17	13,940	13,940	13,690	13,700	-300	-2.14	700	-
[5983]	26/07/16	13,910	14,000	13,900	14,000	-110	-0.78	300	-
[5983]	26/07/15	13,410	14,600	13,410	14,110	+700	+5.22	6,100	-
[5983]	26/07/14	13,210	13,410	13,210	13,410	－	－	300	-
[5983]	26/07/13	－	－	－	13,380	－	－	0	-
[5983]	26/07/10	13,380	13,380	13,380	13,380	+290	+2.22	100	-
[5983]	26/07/09	13,410	13,460	13,090	13,090	-450	-3.32	1,200	-
[5983]	26/07/08	13,550	13,550	13,540	13,540	-110	-0.81	200	-
[5983]	26/07/07	13,550	13,720	13,550	13,650	-130	-0.94	800	-
[5983]	26/07/06	13,560	13,780	13,560	13,780	+270	+2.00	300	-
[5983]	26/07/03	13,580	13,580	13,510	13,510	-240	-1.75	500	-
[5983]	26/07/02	13,750	13,750	13,750	13,750	－	－	100	-
[5983]	26/07/01	－	－	－	13,750	－	－	0	-
[5983]	26/06/30	13,730	13,800	13,120	13,750	－	－	4,500	-
[5983]	26/06/29	－	－	－	13,690	－	－	0	-
[5983]	26/06/26	13,460	13,690	13,460	13,690	-10	-0.07	200	-
[5983]	26/06/25	13,500	13,700	13,200	13,700	+200	+1.48	800	-
[5983]	26/06/24	13,500	13,500	13,500	13,500	-160	-1.17	100	-
[5983]	26/06/23	13,790	13,790	13,660	13,660	-130	-0.94	500	-
[5983]	26/06/22	13,280	13,790	12,790	13,790	+510	+3.84	2,400	-
[5983]	26/06/19	13,600	13,600	13,010	13,280	-520	-3.77	1,900	-
[5983]	26/06/18	13,750	13,800	13,750	13,800	+10	+0.07	500	-
[5983]	26/06/17	13,940	13,940	13,510	13,790	+130	+0.95	700	-
[5983]	26/06/16	13,660	13,660	13,660	13,660	-140	-1.01	100	-
[5983]	26/06/15	13,950	13,950	13,650	13,800	-100	-0.72	400	-
[5983]	26/06/12	13,700	13,990	13,700	13,900	+390	+2.89	300	-
[5983]	26/06/11	13,670	13,670	13,510	13,510	+10	+0.07	300	-
[5983]	26/06/10	13,820	13,820	13,500	13,500	-20	-0.15	800	-
[5983]	26/06/09	13,660	13,660	13,520	13,520	-440	-3.15	300	-
[5983]	26/06/08	13,510	13,960	13,430	13,960	+450	+3.33	900	-
[5983]	26/06/05	13,560	13,560	13,510	13,510	-490	-3.50	300	-
[5983]	26/06/04	13,930	14,000	13,930	14,000	+340	+2.49	200	-
[5983]	26/06/03	13,500	13,660	13,280	13,660	+160	+1.19	2,200	-
[5983]	26/06/02	13,500	13,500	13,250	13,500	+200	+1.50	2,300	-
[5983]	26/06/01	12,870	13,300	12,850	13,300	+130	+0.99	2,000	-
[5983]	26/05/29	13,100	13,170	13,100	13,170	+70	+0.53	800	-
[5983]	26/05/28	13,000	13,230	13,000	13,100	0	0.00	400	-
[5983]	26/05/27	13,130	13,140	13,100	13,100	-30	-0.23	700	-
[5983]	26/05/26	13,130	13,130	13,130	13,130	0	0.00	100	-
[5983]	26/05/25	13,120	13,420	13,120	13,130	+30	+0.23	1,100	-
[5983]	26/05/22	13,300	13,400	13,100	13,100	+100.0	+0.77	400	-
[5983]	26/05/21	12,990	13,020	12,990	13,000	+50.0	+0.39	600	-
[5983]	26/05/20	12,770	13,240	12,470	12,950	+140.0	+1.09	1,400	-
[5983]	26/05/19	12,710	12,900	12,710	12,810	-90.0	-0.70	1,200	-
[5983]	26/05/18	12,300	13,360	11,880	12,900	-1,900.0	-12.84	11,600	-
[5983]	26/05/15	14,750	16,160	14,200	14,800	+510.0	+3.57	5,100	-
[5983]	26/05/14	14,180	14,290	14,180	14,290	+110.0	+0.78	400	-
[5983]	26/05/13	14,190	14,190	14,180	14,180	-10.0	-0.07	300	-
[5983]	26/05/12	14,060	14,200	13,810	14,190	+430.0	+3.12	1,300	-
[5983]	26/05/11	13,620	14,000	13,620	13,760	+180.0	+1.33	2,500	-
[5983]	26/05/08	13,690	13,970	13,510	13,580	+80.0	+0.59	2,000	-
[5983]	26/05/07	13,460	13,700	13,200	13,500	+340.0	+2.58	1,800	-
[5983]	26/05/01	12,850	13,160	12,850	13,160	+440.0	+3.46	1,700	-
[5983]	26/04/30	12,840	12,940	12,710	12,720	-120.0	-0.93	1,100	-
[5983]	26/04/28	12,990	12,990	12,840	12,840	+30.0	+0.23	200	-
[5983]	26/04/27	13,020	13,020	12,810	12,810	-60	-0.47	200	-
[5983]	26/04/24	12,870	12,870	12,870	12,870	+20	+0.16	200	-
[5983]	26/04/23	13,150	13,150	12,850	12,850	－	－	1,400	-
[5983]	26/04/22	－	－	－	12,850	－	－	0	-
[5983]	26/04/21	12,600	12,850	12,600	12,850	+560	+4.56	1,300	-
[5983]	26/04/20	12,400	12,400	12,260	12,290	-110	-0.89	900	-
[5983]	26/04/17	12,300	12,570	12,270	12,400	+70	+0.57	1,300	-
[5983]	26/04/16	12,740	12,800	12,330	12,330	-110	-0.88	1,000	-
[5983]	26/04/15	12,510	12,800	12,210	12,440	-290	-2.28	1,400	-
[5983]	26/04/14	12,500	12,820	12,500	12,730	+230	+1.84	700	-
[5983]	26/04/13	12,880	12,880	12,400	12,500	-350	-2.72	900	-
[5983]	26/04/10	12,710	12,850	12,710	12,850	－	－	300	-
[5983]	26/04/09	－	－	－	12,710	－	－	0	-
[5983]	26/04/08	12,710	12,710	12,440	12,710	+270	+2.17	900	-
[5983]	26/04/07	12,370	12,440	12,370	12,440	-160	-1.27	300	-
[5983]	26/04/06	12,290	12,600	12,290	12,600	+310	+2.52	400	-
[5983]	26/04/03	12,290	12,290	12,290	12,290	-60	-0.49	100	-
[5983]	26/04/02	12,770	12,770	12,350	12,350	-390	-3.06	1,100	-
[5983]	26/04/01	12,370	12,740	12,370	12,740	+390	+3.16	800	-
[5983]	26/03/31	12,320	12,650	12,300	12,350	-250	-1.98	3,300	-
[5983]	26/03/30	12,530	12,800	12,490	12,600	-370	-2.85	2,500	-
[5983]	26/03/27	12,800	12,970	12,800	12,970	－	－	500	-
[5983]	26/03/26	－	－	－	12,750	－	－	0	-
[5983]	26/03/25	13,250	13,250	12,750	12,750	0	0.00	1,000	-
[5983]	26/03/24	12,600	12,900	12,600	12,750	+240	+1.92	400	-
[5983]	26/03/23	12,960	13,000	12,400	12,510	-560	-4.28	1,700	-
[5983]	26/03/19	12,920	13,070	12,770	13,070	-100	-0.76	800	-
[5983]	26/03/18	13,340	13,340	13,040	13,170	+400	+3.13	500	-
[5983]	26/03/17	12,770	12,770	12,770	12,770	+220	+1.75	100	-
[5983]	26/03/16	12,640	12,640	12,420	12,550	-90	-0.71	1,200	-
[5983]	26/03/13	12,120	12,700	12,120	12,640	+230	+1.85	1,500	-
[5983]	26/03/12	12,750	12,750	12,240	12,410	-370	-2.90	1,700	-
[5983]	26/03/11	13,020	13,020	12,780	12,780	+60	+0.47	1,000	-
[5983]	26/03/10	12,710	13,290	12,560	12,720	+210	+1.68	2,600	-
[5983]	26/03/09	13,290	13,290	12,310	12,510	-940	-6.99	4,400	-
[5983]	26/03/06	13,360	13,650	13,360	13,450	-200	-1.47	1,300	-
[5983]	26/03/05	13,370	13,890	13,370	13,650	+630	+4.84	1,400	-
[5983]	26/03/04	13,140	13,250	13,000	13,020	-180	-1.36	3,100	-
[5983]	26/03/03	13,290	13,890	13,200	13,200	-380	-2.80	2,500	-
[5983]	26/03/02	13,220	13,880	13,100	13,580	-190	-1.38	1,400	-
[5983]	26/02/27	13,210	14,480	13,210	13,770	+560	+4.24	3,000	-
[5983]	26/02/26	12,750	13,400	12,750	13,210	+470	+3.69	1,700	-
[5983]	26/02/25	12,800	13,000	12,740	12,740	+40	+0.31	800	-
[5983]	26/02/24	12,700	12,980	12,400	12,700	0	0.00	1,200	-
[5983]	26/02/20	12,340	12,850	12,340	12,700	+360	+2.92	3,400	-
[5983]	26/02/19	12,170	12,450	12,170	12,340	+190	+1.56	1,800	-
[5983]	26/02/18	12,220	12,500	12,080	12,150	-140	-1.14	3,200	-
[5983]	26/02/17	12,510	12,690	12,240	12,290	-220	-1.76	1,100	-
[5983]	26/02/16	12,730	12,730	11,730	12,510	-150	-1.18	7,600	-
[5983]	26/02/13	12,760	12,970	12,470	12,660	-100	-0.78	2,000	-
[5983]	26/02/12	12,800	13,000	12,730	12,760	0	0.00	1,000	-
[5983]	26/02/10	12,500	12,980	12,500	12,760	+350	+2.82	2,800	-
[5983]	26/02/09	12,370	12,410	12,310	12,410	+210	+1.72	700	-
[5983]	26/02/06	12,000	12,210	12,000	12,200	+140	+1.16	700	-
[5983]	26/02/05	12,110	12,110	12,060	12,060	-30	-0.25	500	-
[5983]	26/02/04	12,020	12,090	12,020	12,090	-230	-1.87	300	-
[5983]	26/02/03	12,340	12,340	12,320	12,320	+180	+1.48	400	-
[5983]	26/02/02	12,290	12,390	12,140	12,140	-150	-1.22	1,400	-
[5983]	26/01/30	12,100	12,310	12,100	12,290	+190	+1.57	700	-
[5983]	26/01/29	12,400	12,400	11,950	12,100	－	－	500	-
[5983]	26/01/28	－	－	－	12,320	－	－	0	-
[5983]	26/01/27	12,340	12,340	12,320	12,320	+280	+2.33	200	-
[5983]	26/01/26	12,270	12,300	12,040	12,040	-300	-2.43	1,200	-
[5983]	26/01/23	12,280	12,400	12,280	12,340	+70	+0.57	1,700	-
[5983]	26/01/22	12,320	12,330	12,200	12,270	+70	+0.57	900	-
[5983]	26/01/21	11,750	12,200	11,750	12,200	+160	+1.33	1,400	-
[5983]	26/01/20	12,280	12,280	11,750	12,040	-250	-2.03	2,000	-
[5983]	26/01/19	12,250	12,290	12,000	12,290	+40	+0.33	700	-
[5983]	26/01/16	12,200	12,300	12,010	12,250	-100	-0.81	3,200	-
[5983]	26/01/15	12,200	12,480	12,200	12,350	-60	-0.48	1,500	-
[5983]	26/01/14	12,410	12,690	12,350	12,410	-300	-2.36	3,400	-
[5983]	26/01/13	12,740	12,860	12,440	12,710	+520	+4.27	4,800	-
[5983]	26/01/09	12,150	12,450	12,150	12,190	+90	+0.74	2,300	-
[5983]	26/01/08	12,250	12,450	12,100	12,100	+60	+0.50	2,900	-
[5983]	26/01/07	11,520	12,120	11,520	12,040	+350	+2.99	4,100	-
[5983]	26/01/06	11,290	11,690	11,240	11,690	+340	+3.00	6,200	-
[5983]	26/01/05	10,600	11,360	10,600	11,350	+780	+7.38	6,600	-
[5983]	25/12/30	10,690	10,760	10,430	10,570	-130	-1.21	2,100	-
[5983]	25/12/29	10,660	10,940	10,360	10,700	+340	+3.28	5,400	-
[5983]	25/12/26	10,060	10,500	10,060	10,360	+380	+3.81	4,400	-
[5983]	25/12/25	9,920	10,040	9,920	9,980	+90	+0.91	1,700	-
[5983]	25/12/24	10,000	10,000	9,830	9,890	-30	-0.30	3,300	-
[5983]	25/12/23	9,590	10,000	9,520	9,920	+330	+3.44	11,900	-
[5983]	25/12/22	9,540	9,680	9,500	9,590	+50	+0.52	6,100	-
[5983]	25/12/19	9,390	9,540	9,390	9,540	+160	+1.71	600	-
[5983]	25/12/18	9,380	9,460	9,320	9,380	0	0.00	1,400	-
[5983]	25/12/17	9,430	9,430	9,380	9,380	-80	-0.85	200	-
[5983]	25/12/16	9,420	9,490	9,420	9,460	-20	-0.21	1,300	-
[5983]	25/12/15	9,410	9,500	9,360	9,480	-60	-0.63	1,500	-
[5983]	25/12/12	9,540	9,570	9,400	9,540	+120	+1.27	1,000	-
[5983]	25/12/11	9,400	9,500	9,340	9,420	0	0.00	2,200	-
[5983]	25/12/10	9,600	9,640	9,420	9,420	-80	-0.84	1,300	-
[5983]	25/12/09	9,500	9,500	9,400	9,500	0	0.00	1,200	-
[5983]	25/12/08	9,500	9,500	9,500	9,500	+90	+0.96	500	-
[5983]	25/12/05	9,580	9,580	9,390	9,410	-130	-1.36	400	-
[5983]	25/12/04	9,430	9,590	9,430	9,540	+110	+1.17	1,600	-
[5983]	25/12/03	9,500	9,500	9,430	9,430	0	0.00	1,000	-
[5983]	25/12/02	9,550	9,550	9,390	9,430	0	0.00	1,000	-
[5983]	25/12/01	9,530	9,530	9,360	9,430	-100	-1.05	1,000	-
[5983]	25/11/28	9,410	9,530	9,410	9,530	+120	+1.28	600	-
[5983]	25/11/27	9,510	9,590	9,410	9,410	+80	+0.86	4,700	-
[5983]	25/11/26	9,010	9,400	9,010	9,330	+320	+3.55	5,000	-
[5983]	25/11/25	9,180	9,180	8,980	9,010	-170	-1.85	5,500	-
[5983]	25/11/21	9,340	9,340	9,180	9,180	-310	-3.27	4,500	-
[5983]	25/11/20	9,560	9,650	9,400	9,490	-40	-0.42	4,800	-
[5983]	25/11/19	9,150	9,620	9,130	9,530	+230	+2.47	13,800	-
[5983]	25/11/18	9,630	9,630	9,260	9,300	-480	-4.91	7,500	-
[5983]	25/11/17	9,990	10,000	9,520	9,780	-300	-2.98	6,600	-
[5983]	25/11/14	10,600	10,610	10,000	10,080	-820	-7.52	13,200	-
[5983]	25/11/13	10,940	10,940	10,800	10,900	-40	-0.37	3,500	-
[5983]	25/11/12	11,030	11,070	10,880	10,940	+10	+0.09	4,300	-
[5983]	25/11/11	11,110	11,120	10,780	10,930	-50	-0.46	4,300	-
[5983]	25/11/10	10,530	10,990	10,530	10,980	+150	+1.39	3,600	-
[5983]	25/11/07	10,280	11,150	10,280	10,830	+440	+4.23	7,300	-
[5983]	25/11/06	10,250	10,450	10,250	10,390	+290	+2.87	5,300	-
[5983]	25/11/05	10,040	10,340	9,920	10,100	-240	-2.32	9,900	-
[5983]	25/11/04	10,160	10,490	10,160	10,340	+150	+1.47	4,700	-
[5983]	25/10/31	10,200	10,290	10,110	10,190	+130	+1.29	2,900	-
[5983]	25/10/30	9,990	10,060	9,990	10,060	+60	+0.60	1,400	-
[5983]	25/10/29	10,100	10,200	9,990	10,000	-130	-1.28	3,300	-
[5983]	25/10/28	10,300	10,300	10,060	10,130	-150	-1.46	1,700	-
[5983]	25/10/27	10,180	10,280	10,170	10,280	+110	+1.08	1,400	-
[5983]	25/10/24	10,380	10,380	9,990	10,170	-240	-2.31	4,800	-
[5983]	25/10/23	10,760	10,760	10,340	10,410	-350	-3.25	3,700	-
[5983]	25/10/22	10,420	11,050	10,200	10,760	+780	+7.82	18,100	-
[5983]	25/10/21	10,000	10,110	9,980	9,980	-20	-0.20	1,500	-
[5983]	25/10/20	9,970	10,300	9,970	10,000	+50	+0.50	3,700	-
[5983]	25/10/17	10,010	10,080	9,920	9,950	+90	+0.91	3,400	-
[5983]	25/10/16	9,900	9,900	9,840	9,860	0	0.00	600	-
[5983]	25/10/15	9,800	9,860	9,770	9,860	+170	+1.75	500	-
[5983]	25/10/14	9,840	10,000	9,560	9,690	-240	-2.42	6,200	-
[5983]	25/10/10	9,990	10,040	9,780	9,930	-30	-0.30	4,600	-
[5983]	25/10/09	10,090	10,090	9,930	9,960	+20	+0.20	1,600	-
[5983]	25/10/08	9,900	10,070	9,900	9,940	+20	+0.20	1,900	-
[5983]	25/10/07	10,200	10,200	9,920	9,920	-110	-1.10	2,000	-
[5983]	25/10/06	9,940	10,110	9,900	10,030	+310	+3.19	4,200	-
[5983]	25/10/03	9,930	9,930	9,640	9,720	-60	-0.61	1,900	-
[5983]	25/10/02	9,790	9,920	9,760	9,780	-60	-0.61	1,800	-
[5983]	25/10/01	10,080	10,100	9,650	9,840	-430	-4.19	7,800	-
[5983]	25/09/30	10,000	10,370	9,850	10,270	+270	+2.70	3,100	-
[5983]	25/09/29	10,130	10,160	9,710	10,000	-400	-3.85	4,000	-
[5983]	25/09/26	10,500	10,650	10,270	10,400	-400	-3.70	2,900	-
[5983]	25/09/25	10,220	10,800	10,100	10,800	+580	+5.68	7,000	-
[5983]	25/09/24	10,680	10,770	10,200	10,220	-600	-5.55	8,200	-
[5983]	25/09/22	11,400	11,400	10,800	10,820	-420	-3.74	8,800	-
[5983]	25/09/19	11,230	11,400	10,710	11,240	+310	+2.84	18,300	-
[5983]	25/09/18	10,090	10,940	10,000	10,930	+990	+9.96	12,400	-
[5983]	25/09/17	10,190	10,330	9,940	9,940	-120	-1.19	3,600	-
[5983]	25/09/16	9,760	10,390	9,610	10,060	+900	+9.83	18,900	-
[5983]	25/09/12	9,110	9,450	8,870	9,160	+110	+1.22	6,000	-
[5983]	25/09/11	9,250	9,250	8,830	9,050	-90	-0.98	2,400	-
[5983]	25/09/10	9,150	9,250	9,000	9,140	-70	-0.76	4,400	-
[5983]	25/09/09	9,360	9,360	9,110	9,210	-150	-1.60	4,000	-
[5983]	25/09/08	9,640	9,640	9,270	9,360	-280	-2.90	6,100	-
[5983]	25/09/05	9,070	9,740	9,070	9,640	+660	+7.35	11,300	-