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
[6039]	26/10/29	983	983	946	977	+3	+0.308008	95,200	12,627,196,928
[6039]	26/10/28	981	991	974	974	-7	-0.713558	43,400	12,588,424,192
[6039]	26/10/27	982	991	972	981	0	0	36,000	12,678,895,616
[6039]	26/10/26	986	991	976	981	-7	-0.708502	35,400	12,678,895,616
[6039]	26/10/23	995	996	978	988	-8	-0.803213	51,200	12,769,366,016
[6039]	26/10/22	1,003	1,012	996	996	-11	-1.092354	18,000	12,872,762,368
[6039]	26/10/21	1,006	1,013	998	1,007	+12	+1.20603	25,700	13,014,931,456
[6039]	26/10/20	1,003	1,004	994	995	-15	-1.485149	39,400	12,859,837,440
[6039]	26/10/19	1,000	1,012	994	1,010	0	0	24,900	13,053,704,192
[6039]	26/10/16	981	1,010	981	1,010	+31	+3.166496	57,100	13,053,704,192
[6039]	26/10/15	989	995	977	979	-22	-2.197802	94,000	12,653,046,784
[6039]	26/10/14	1,018	1,018	990	1,001	-17	-1.669941	64,900	12,937,384,960
[6039]	26/10/13	1,013	1,023	1,005	1,018	+13	+1.293532	39,200	13,157,100,544
[6039]	26/10/09	1,005	1,013	998	1,005	0	0	27,500	12,989,082,624
[6039]	26/10/08	1,004	1,008	996	1,005	-3	-0.297619	61,300	12,989,082,624
[6039]	26/10/07	1,015	1,023	998	1,008	-7	-0.689655	49,900	13,027,855,360
[6039]	26/10/06	1,014	1,021	1,004	1,015	+10	+0.995025	41,500	13,118,326,784
[6039]	26/10/05	1,017	1,020	991	1,005	-12	-1.179941	61,700	12,989,082,624
[6039]	26/10/02	1,001	1,019	1,000	1,017	+3	+0.295858	34,000	13,144,175,616
[6039]	26/10/01	996	1,014	991	1,014	+18	+1.807229	55,600	13,105,402,880
[6039]	26/09/30	991	1,007	986	996	+5	+0.504541	40,500	12,872,762,368
[6039]	26/09/29	999	1,003	985	991	-14	-1.393035	33,300	12,808,139,776
[6039]	26/09/28	1,009	1,015	995	1,005	+3	+0.299401	53,100	12,989,082,624
[6039]	26/09/25	1,012	1,017	996	1,002	-10	-0.988142	38,900	12,950,308,864
[6039]	26/09/24	1,020	1,020	1,001	1,012	-8	-0.784314	30,100	13,079,553,024
[6039]	26/09/18	1,020	1,035	1,012	1,020	+10	+0.990099	45,200	13,182,949,376
[6039]	26/09/17	1,011	1,014	1,003	1,010	+2	+0.198413	19,900	13,053,704,192
[6039]	26/09/16	1,011	1,015	993	1,008	-3	-0.296736	29,300	13,027,855,360
[6039]	26/09/15	1,012	1,012	1,001	1,011	+3	+0.297619	14,300	13,066,629,120
[6039]	26/09/14	980	1,009	980	1,008	+25	+2.543235	22,800	13,027,855,360
[6039]	26/09/11	983	994	975	983	-15	-1.503006	55,500	12,704,744,448
[6039]	26/09/10	997	1,007	987	998	+1	+0.100301	44,500	12,898,611,200
[6039]	26/09/09	995	1,007	994	997	+1	+0.100402	32,900	12,885,686,272
[6039]	26/09/08	1,011	1,017	995	996	-16	-1.581028	44,700	12,872,762,368
[6039]	26/09/07	1,011	1,018	1,001	1,012	+1	+0.098912	32,200	13,079,553,024
[6039]	26/09/04	1,004	1,022	996	1,011	+7	+0.697211	49,200	13,066,629,120
[6039]	26/09/03	1,001	1,015	993	1,004	+11	+1.107754	40,900	12,976,157,696
[6039]	26/09/02	1,014	1,015	993	993	-26	-2.551521	86,000	12,833,988,608
[6039]	26/09/01	1,040	1,044	1,010	1,019	-28	-2.674308	76,500	13,170,024,448
[6039]	26/08/31	1,046	1,050	1,026	1,047	-3	-0.285714	39,400	13,531,909,120
[6039]	26/08/28	1,049	1,055	1,039	1,050	+9	+0.864553	38,500	13,570,682,880
[6039]	26/08/27	1,044	1,056	1,026	1,041	-4	-0.382775	59,400	13,454,362,624
[6039]	26/08/26	1,059	1,069	1,028	1,045	-8	-0.759734	68,300	13,506,060,288
[6039]	26/08/25	1,050	1,078	1,046	1,053	+3	+0.285714	43,500	13,609,456,640
[6039]	26/08/24	1,065	1,065	1,043	1,050	-15	-1.408451	50,000	13,570,682,880
[6039]	26/08/21	1,048	1,065	1,039	1,065	+5	+0.471698	58,400	13,764,549,632
[6039]	26/08/20	1,037	1,064	1,033	1,060	+40	+3.921569	59,300	13,699,928,064
[6039]	26/08/19	1,048	1,080	1,016	1,020	-46	-4.315197	132,400	13,182,949,376
[6039]	26/08/18	1,126	1,126	1,059	1,066	-74	-6.491228	113,900	13,777,474,560
[6039]	26/08/17	1,092	1,175	1,091	1,140	+18	+1.604278	276,500	14,733,884,416
[6039]	26/08/14	1,140	1,156	1,106	1,122	-5	-0.443656	237,700	14,501,243,904
[6039]	26/08/13	1,100	1,156	1,097	1,127	+48	+4.448563	202,900	14,565,866,496
[6039]	26/08/12	1,069	1,089	1,063	1,079	+30	+2.859867	64,600	13,945,492,480
[6039]	26/08/10	1,011	1,068	1,008	1,049	+39	+3.861386	73,700	13,557,758,976
[6039]	26/08/07	1,030	1,030	1,002	1,010	-16	-1.559454	28,300	13,053,704,192
[6039]	26/08/06	1,030	1,040	1,021	1,026	-5	-0.484966	23,900	13,260,495,872
[6039]	26/08/05	1,004	1,045	998	1,031	+27	+2.689243	41,600	13,325,118,464
[6039]	26/08/04	979	1,009	979	1,004	+32	+3.292181	47,800	12,976,157,696
[6039]	26/08/03	995	995	954	972	-19	-1.917255	80,100	12,562,575,360
[6039]	26/07/31	996	1,004	979	991	0	0	47,100	12,808,139,776
[6039]	26/07/30	981	999	970	991	+6	+0.609137	39,400	12,808,139,776
[6039]	26/07/29	981	989	965	985	+9	+0.922131	49,600	12,730,593,280
[6039]	26/07/28	985	992	975	976	-10	-1.014199	32,200	12,614,273,024
[6039]	26/07/27	978	995	966	986	+18	+1.859504	57,100	12,743,517,184
[6039]	26/07/24	975	982	965	968	-17	-1.725888	50,100	12,510,877,696
[6039]	26/07/23	999	999	974	985	-8	-0.805639	63,400	12,730,593,280
[6039]	26/07/22	999	1,010	993	993	-6	-0.600601	38,700	12,833,988,608
[6039]	26/07/21	990	1,014	990	999	+5	+0.503018	59,900	12,911,535,104
[6039]	26/07/17	1,041	1,049	982	994	-53	-5.062082	109,100	-
[6039]	26/07/16	1,065	1,083	1,047	1,047	-31	-2.875696	34,000	-
[6039]	26/07/15	1,074	1,085	1,055	1,078	0	0	28,700	-
[6039]	26/07/14	1,074	1,086	1,069	1,078	+13	+1.220657	52,100	-
[6039]	26/07/13	1,061	1,095	1,054	1,065	+3	+0.282486	51,600	-
[6039]	26/07/10	1,059	1,069	1,045	1,062	+8	+0.759013	42,300	-
[6039]	26/07/09	1,056	1,063	1,042	1,054	-2	-0.189394	31,200	-
[6039]	26/07/08	1,069	1,083	1,047	1,056	-29	-2.672811	38,100	-
[6039]	26/07/07	1,077	1,098	1,070	1,085	0	0	37,200	-
[6039]	26/07/06	1,096	1,117	1,077	1,085	0	0	63,900	-
[6039]	26/07/03	1,037	1,086	1,037	1,085	+50	+4.830918	70,500	-
[6039]	26/07/02	1,027	1,045	1,015	1,035	-5	-0.480769	52,100	-
[6039]	26/07/01	1,050	1,059	1,034	1,040	-8	-0.763359	61,800	-
[6039]	26/06/30	1,048	1,055	1,037	1,048	+4	+0.383142	39,400	-
[6039]	26/06/29	1,049	1,050	1,029	1,044	+16	+1.55642	40,400	-
[6039]	26/06/26	1,008	1,040	990	1,028	+10	+0.982318	85,500	-
[6039]	26/06/25	1,035	1,039	1,016	1,018	+2	+0.19685	53,000	-
[6039]	26/06/24	1,006	1,033	1,006	1,016	+10	+0.994036	77,100	-
[6039]	26/06/23	1,042	1,049	1,004	1,006	-48	-4.55408	68,700	-
[6039]	26/06/22	1,055	1,088	1,039	1,054	+4	+0.380952	73,600	-
[6039]	26/06/19	1,100	1,103	1,033	1,050	-47	-4.284412	85,900	-
[6039]	26/06/18	1,087	1,102	1,069	1,097	+12	+1.105991	107,100	-
[6039]	26/06/17	1,073	1,108	1,069	1,085	+25	+2.358491	99,700	-
[6039]	26/06/16	1,040	1,060	1,038	1,060	+23	+2.217936	86,300	-
[6039]	26/06/15	1,006	1,038	1,006	1,037	+46	+4.641776	95,200	-
[6039]	26/06/12	986	997	972	991	+5	+0.507099	60,500	-
[6039]	26/06/11	985	997	966	986	-14	-1.4	73,200	-
[6039]	26/06/10	1,010	1,015	985	1,000	-8	-0.793651	96,700	-
[6039]	26/06/09	970	1,008	969	1,008	+39	+4.024768	149,900	-
[6039]	26/06/08	958	969	945	969	-4	-0.4111	92,600	-
[6039]	26/06/05	936	992	936	973	+38	+4.064171	131,900	-
[6039]	26/06/04	931	958	923	935	-3	-0.319829	90,400	-
[6039]	26/06/03	938	956	922	938	-10	-1.054852	106,200	-
[6039]	26/06/02	932	962	927	948	+12	+1.282051	104,000	-
[6039]	26/06/01	1,000	1,000	931	936	-56	-5.645161	163,800	-
[6039]	26/05/29	1,007	1,023	990	992	-13	-1.293532	88,900	-
[6039]	26/05/28	1,000	1,028	981	1,005	-8	-0.789733	148,500	-
[6039]	26/05/27	970	1,024	970	1,013	+58	+6.073298	220,600	-
[6039]	26/05/26	950	976	925	955	+12	+1.272534	217,000	-
[6039]	26/05/25	980	990	935	943	-38	-3.873598	314,600	-
[6039]	26/05/22	1,003	1,020	980	981	-21	-2.095808	220,100	-
[6039]	26/05/21	1,025	1,032	975	1,002	0	0	250,300	-
[6039]	26/05/20	1,092	1,099	991	1,002	-78	-7.222222	431,800	-
[6039]	26/05/19	1,077	1,110	1,058	1,080	+33	+3.151862	242,300	-
[6039]	26/05/18	1,124	1,124	1,000	1,047	-201	-16.105769	664,000	-
[6039]	26/05/15	1,250	1,268	1,205	1,248	+14	+1.134522	278,800	-
[6039]	26/05/14	1,352	1,352	1,230	1,234	-96	-7.218045	237,200	-
[6039]	26/05/13	1,358	1,358	1,323	1,330	-6	-0.449102	116,400	-
[6039]	26/05/12	1,330	1,358	1,327	1,336	+9	+0.678222	97,900	-
[6039]	26/05/11	1,349	1,358	1,327	1,327	-22	-1.630838	118,400	-
[6039]	26/05/08	1,339	1,375	1,324	1,349	+10	+0.746826	199,000	-
[6039]	26/05/07	1,389	1,389	1,310	1,339	-20	-1.47167	162,700	-
[6039]	26/05/01	1,400	1,400	1,358	1,359	-42	-2.997859	111,100	-
[6039]	26/04/30	1,381	1,409	1,347	1,401	+20	+1.448226	125,700	-
[6039]	26/04/28	1,364	1,389	1,302	1,381	+1	+0.072464	178,700	-
[6039]	26/04/27	1,433	1,440	1,377	1,380	-44	-3.089888	170,400	-
[6039]	26/04/24	1,477	1,480	1,421	1,424	-40	-2.73224	107,900	-
[6039]	26/04/23	1,422	1,466	1,403	1,464	+25	+1.737318	119,500	-
[6039]	26/04/22	1,515	1,518	1,435	1,439	-78	-5.141727	118,900	-
[6039]	26/04/21	1,517	1,535	1,509	1,517	-8	-0.52459	66,200	-
[6039]	26/04/20	1,582	1,589	1,506	1,525	-50	-3.174603	125,400	-
[6039]	26/04/17	1,598	1,605	1,555	1,575	-5	-0.316456	103,700	-
[6039]	26/04/16	1,564	1,580	1,547	1,580	+31	+2.001291	82,100	-
[6039]	26/04/15	1,530	1,583	1,525	1,549	+34	+2.244224	172,100	-
[6039]	26/04/14	1,530	1,549	1,503	1,515	+2	+0.132188	135,800	-
[6039]	26/04/13	1,479	1,516	1,476	1,513	+39	+2.645862	122,700	-
[6039]	26/04/10	1,500	1,550	1,463	1,474	+18	+1.236264	211,900	-
[6039]	26/04/09	1,414	1,457	1,380	1,456	+42	+2.970297	175,700	-
[6039]	26/04/08	1,380	1,417	1,380	1,414	+58	+4.277286	163,300	-
[6039]	26/04/07	1,341	1,362	1,331	1,356	+18	+1.345291	80,300	-
[6039]	26/04/06	1,288	1,350	1,288	1,338	+55	+4.286828	99,700	-
[6039]	26/04/03	1,276	1,293	1,258	1,283	+24	+1.906275	89,500	-
[6039]	26/04/02	1,256	1,280	1,242	1,259	+17	+1.36876	102,900	-
[6039]	26/04/01	1,200	1,242	1,200	1,242	+72	+6.153846	82,100	-
[6039]	26/03/31	1,165	1,198	1,153	1,170	-7	-0.594732	86,000	-
[6039]	26/03/30	1,154	1,184	1,142	1,177	-38	-3.127572	109,000	-
[6039]	26/03/27	1,196	1,224	1,190	1,215	+19	+1.588629	58,900	-
[6039]	26/03/26	1,226	1,239	1,185	1,196	-31	-2.526487	65,200	-
[6039]	26/03/25	1,208	1,237	1,208	1,227	+25	+2.079867	39,800	-
[6039]	26/03/24	1,202	1,210	1,188	1,202	+29	+2.472293	61,100	-
[6039]	26/03/23	1,215	1,215	1,166	1,173	-59	-4.788961	113,600	-
[6039]	26/03/19	1,280	1,292	1,227	1,232	-66	-5.084746	108,300	-
[6039]	26/03/18	1,283	1,300	1,267	1,298	+36	+2.852615	60,200	-
[6039]	26/03/17	1,310	1,310	1,260	1,262	-18	-1.40625	76,600	-
[6039]	26/03/16	1,271	1,292	1,266	1,280	0	0	67,500	-
[6039]	26/03/13	1,229	1,280	1,229	1,280	-1	-0.078064	109,400	-
[6039]	26/03/12	1,351	1,351	1,280	1,281	-52	-3.900975	109,000	-
[6039]	26/03/11	1,300	1,344	1,289	1,333	+41	+3.173375	119,100	-
[6039]	26/03/10	1,282	1,299	1,262	1,292	+39	+3.11253	119,900	-
[6039]	26/03/09	1,270	1,271	1,211	1,253	-49	-3.763441	157,700	-
[6039]	26/03/06	1,281	1,315	1,270	1,302	0	0	96,700	-
[6039]	26/03/05	1,308	1,334	1,286	1,302	+40	+3.169572	139,000	-
[6039]	26/03/04	1,302	1,319	1,229	1,262	-63	-4.754717	239,500	-
[6039]	26/03/03	1,390	1,413	1,324	1,325	-55	-3.985507	172,600	-
[6039]	26/03/02	1,366	1,409	1,350	1,380	-16	-1.146132	132,000	-
[6039]	26/02/27	1,370	1,416	1,370	1,396	+26	+1.89781	109,400	-
[6039]	26/02/26	1,402	1,416	1,355	1,370	-33	-2.352103	179,500	-
[6039]	26/02/25	1,441	1,456	1,400	1,403	-40	-2.772003	181,300	-
[6039]	26/02/24	1,460	1,460	1,411	1,443	-6	-0.414079	136,500	-
[6039]	26/02/20	1,455	1,499	1,422	1,449	-4	-0.275292	232,900	-
[6039]	26/02/19	1,454	1,468	1,403	1,453	+19	+1.324965	161,600	-
[6039]	26/02/18	1,378	1,469	1,378	1,434	+58	+4.215116	328,800	-
[6039]	26/02/17	1,339	1,411	1,309	1,376	-83	-5.688828	644,700	-
[6039]	26/02/16	1,364	1,462	1,360	1,459	+155	+11.886503	881,500	-
[6039]	26/02/13	1,320	1,337	1,300	1,304	-21	-1.584906	166,700	-
[6039]	26/02/12	1,258	1,329	1,251	1,325	+73	+5.830671	240,500	-
[6039]	26/02/10	1,223	1,261	1,223	1,252	+17	+1.376518	99,500	-
[6039]	26/02/09	1,222	1,238	1,190	1,235	-2	-0.161681	168,700	-
[6039]	26/02/06	1,277	1,278	1,203	1,237	-31	-2.444795	111,700	-
[6039]	26/02/05	1,253	1,284	1,253	1,268	+27	+2.175665	93,500	-
[6039]	26/02/04	1,228	1,242	1,213	1,241	+27	+2.224053	64,300	-
[6039]	26/02/03	1,213	1,232	1,201	1,214	+14	+1.166667	79,500	-
[6039]	26/02/02	1,250	1,257	1,197	1,200	-48	-3.846154	113,500	-
[6039]	26/01/30	1,212	1,260	1,208	1,248	+32	+2.631579	113,200	-
[6039]	26/01/29	1,248	1,257	1,212	1,216	-41	-3.261734	147,900	-
[6039]	26/01/28	1,300	1,302	1,248	1,257	-48	-3.678161	150,400	-
[6039]	26/01/27	1,326	1,345	1,295	1,305	-3	-0.229358	138,200	-
[6039]	26/01/26	1,346	1,354	1,290	1,308	-38	-2.82318	178,100	-
[6039]	26/01/23	1,324	1,349	1,297	1,346	+46	+3.538462	200,400	-
[6039]	26/01/22	1,291	1,301	1,261	1,300	+24	+1.880878	84,800	-
[6039]	26/01/21	1,304	1,310	1,270	1,276	-32	-2.446483	132,100	-
[6039]	26/01/20	1,290	1,311	1,273	1,308	+38	+2.992126	126,800	-
[6039]	26/01/19	1,277	1,284	1,257	1,270	+13	+1.034208	122,400	-
[6039]	26/01/16	1,274	1,274	1,225	1,257	-17	-1.33438	149,000	-
[6039]	26/01/15	1,255	1,312	1,248	1,274	+30	+2.411576	188,200	-
[6039]	26/01/14	1,226	1,251	1,222	1,244	+14	+1.138211	116,500	-
[6039]	26/01/13	1,276	1,280	1,207	1,230	-16	-1.284109	175,000	-
[6039]	26/01/09	1,259	1,259	1,229	1,246	+17	+1.383238	146,300	-
[6039]	26/01/08	1,179	1,250	1,179	1,229	+50	+4.240882	241,200	-
[6039]	26/01/07	1,151	1,197	1,136	1,179	+10	+0.855432	106,200	-
[6039]	26/01/06	1,149	1,175	1,149	1,169	+20	+1.740644	81,500	-
[6039]	26/01/05	1,180	1,199	1,142	1,149	-26	-2.212766	194,800	-
[6039]	25/12/30	1,200	1,216	1,167	1,175	+5	+0.42735	247,700	-
[6039]	25/12/29	1,200	1,205	1,166	1,170	-27	-2.255639	129,500	-
[6039]	25/12/26	1,198	1,208	1,177	1,197	+8	+0.672834	130,900	-
[6039]	25/12/25	1,149	1,190	1,133	1,189	+28	+2.411714	116,300	-
[6039]	25/12/24	1,172	1,180	1,144	1,161	-14	-1.191489	96,000	-
[6039]	25/12/23	1,187	1,200	1,166	1,175	-12	-1.010952	95,200	-
[6039]	25/12/22	1,190	1,198	1,160	1,187	+1	+0.084317	125,500	-
[6039]	25/12/19	1,154	1,195	1,137	1,186	+54	+4.770318	211,500	-
[6039]	25/12/18	1,128	1,155	1,101	1,132	+64	+5.992509	161,100	-
[6039]	25/12/17	1,114	1,124	1,061	1,068	-56	-4.982206	126,200	-
[6039]	25/12/16	1,140	1,165	1,112	1,124	-16	-1.403509	152,700	-
[6039]	25/12/15	1,051	1,168	1,035	1,140	+70	+6.542056	186,400	-
[6039]	25/12/12	1,060	1,076	1,054	1,070	+6	+0.56391	111,500	-
[6039]	25/12/11	1,100	1,110	1,060	1,064	-22	-2.025783	131,000	-
[6039]	25/12/10	1,150	1,150	1,084	1,086	-44	-3.893805	126,000	-
[6039]	25/12/09	1,120	1,144	1,110	1,130	+24	+2.169982	100,000	-
[6039]	25/12/08	1,102	1,136	1,076	1,106	-4	-0.36036	168,000	-
[6039]	25/12/05	1,108	1,126	1,106	1,110	+2	+0.180505	59,000	-
[6039]	25/12/04	1,116	1,122	1,090	1,108	-8	-0.716846	81,500	-
[6039]	25/12/03	1,112	1,140	1,110	1,116	-2	-0.178891	126,500	-
[6039]	25/12/02	1,160	1,164	1,114	1,118	-22	-1.929825	131,500	-
[6039]	25/12/01	1,180	1,186	1,140	1,140	-40	-3.389831	168,500	-
[6039]	25/11/28	1,200	1,206	1,180	1,180	-14	-1.172529	122,500	-
[6039]	25/11/27	1,174	1,204	1,166	1,194	+34	+2.931034	237,500	-
[6039]	25/11/26	1,166	1,168	1,150	1,160	+12	+1.045296	95,500	-
[6039]	25/11/25	1,198	1,198	1,130	1,148	-30	-2.546689	265,500	-
[6039]	25/11/21	1,180	1,224	1,170	1,178	-10	-0.841751	539,500	-
[6039]	25/11/20	1,080	1,196	1,080	1,188	+90	+8.196721	241,500	-
[6039]	25/11/19	1,150	1,152	1,096	1,098	-36	-3.174603	303,500	-
[6039]	25/11/18	1,176	1,186	1,100	1,134	-22	-1.903114	348,500	-
[6039]	25/11/17	1,114	1,164	1,042	1,156	+52	+4.710145	537,000	-
[6039]	25/11/14	1,104	1,104	1,060	1,104	+140	+14.522822	800,000	-
[6039]	25/11/13	980	982	930	964	-2	-0.207039	347,500	-
[6039]	25/11/12	938	966	932	966	+34	+3.648069	147,000	-
[6039]	25/11/11	944	948	925	932	0	0	90,000	-
[6039]	25/11/10	927	938	922	932	+19	+2.081051	62,000	-
[6039]	25/11/07	915	920	904	913	-16	-1.722282	52,500	-
[6039]	25/11/06	923	946	919	929	+6	+0.650054	38,000	-
[6039]	25/11/05	936	941	902	923	-19	-2.016985	57,000	-
[6039]	25/11/04	962	962	934	942	-7	-0.737619	62,000	-
[6039]	25/10/31	960	960	936	949	+3	+0.317125	67,000	-
[6039]	25/10/30	910	946	910	946	+39	+4.29989	140,000	-
[6039]	25/10/29	959	959	907	907	-44	-4.626709	93,500	-
[6039]	25/10/28	966	977	940	951	-15	-1.552795	76,500	-
[6039]	25/10/27	968	970	951	966	+7	+0.729927	56,000	-
[6039]	25/10/24	966	970	943	959	+7	+0.735294	71,000	-
[6039]	25/10/23	948	953	932	952	+4	+0.421941	41,000	-
[6039]	25/10/22	922	959	916	948	+35	+3.833516	125,500	-
[6039]	25/10/21	918	938	904	913	-2	-0.218579	82,500	-
[6039]	25/10/20	891	920	891	915	+38	+4.332953	106,500	-
[6039]	25/10/17	887	890	875	877	-19	-2.120536	75,000	-
[6039]	25/10/16	910	915	888	896	-15	-1.646542	69,000	-
[6039]	25/10/15	915	924	905	911	+8	+0.885936	50,000	-
[6039]	25/10/14	900	923	893	903	-11	-1.203501	131,000	-
[6039]	25/10/10	919	927	911	914	-19	-2.036442	59,000	-
[6039]	25/10/09	944	952	920	933	-3	-0.320513	68,500	-
[6039]	25/10/08	914	944	911	936	+22	+2.407002	85,000	-
[6039]	25/10/07	929	929	878	914	-14	-1.508621	181,000	-
[6039]	25/10/06	978	978	914	928	-41	-4.231166	173,000	-
[6039]	25/10/03	958	969	937	969	+17	+1.785714	103,500	-
[6039]	25/10/02	939	960	933	952	+15	+1.600854	67,000	-
[6039]	25/10/01	973	978	934	937	-36	-3.699897	128,000	-
[6039]	25/09/30	988	995	957	973	-15	-1.518219	72,000	-
[6039]	25/09/29	990	1,004	975	988	+1	+0.101317	185,000	-
[6039]	25/09/26	953	999	950	987	+24	+2.492212	105,000	-
[6039]	25/09/25	1,008	1,008	956	963	-45	-4.464286	103,500	-
[6039]	25/09/24	995	1,012	977	1,008	+27	+2.752294	211,000	-
[6039]	25/09/22	988	988	964	981	-7	-0.708502	99,500	-
[6039]	25/09/19	943	988	942	988	+46	+4.883227	144,000	-
[6039]	25/09/18	929	944	921	942	+13	+1.399354	94,000	-
[6039]	25/09/17	960	960	917	929	-39	-4.028926	154,000	-
[6039]	25/09/16	898	969	881	968	+64	+7.079646	249,500	-
[6039]	25/09/12	940	954	903	904	-54	-5.636743	239,000	-
[6039]	25/09/11	996	998	902	958	-40	-4.008016	353,000	-
[6039]	25/09/10	997	1,004	982	998	+1	+0.100301	137,500	-
[6039]	25/09/09	1,014	1,048	986	997	-3	-0.3	253,500	-
[6039]	25/09/08	1,010	1,014	976	1,000	+5	+0.502513	267,500	-
[6039]	25/09/05	999	1,018	975	995	+9	+0.912779	500,000	-