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
[6140]	26/10/29	1,107	1,123	1,088	1,098	-12.0	-1.08	711,900	52,849,278,976
[6140]	26/10/28	1,097	1,118	1,094	1,110	+33.0	+3.06	320,200	53,426,868,224
[6140]	26/10/27	1,060	1,082	1,060	1,077	+32.0	+3.06	337,500	51,838,500,864
[6140]	26/10/26	1,046	1,062	1,040	1,045	+8.0	+0.77	280,600	50,298,265,600
[6140]	26/10/23	1,015	1,046	999	1,037	-6.0	-0.58	561,700	49,913,208,832
[6140]	26/10/22	1,075	1,080	1,039	1,043	-32.0	-2.98	324,300	50,202,001,408
[6140]	26/10/21	1,065	1,088	1,064	1,075	+31.0	+2.97	358,800	51,742,236,672
[6140]	26/10/20	1,063	1,075	1,044	1,044	-26.0	-2.43	427,200	50,250,133,504
[6140]	26/10/19	1,048	1,073	1,038	1,070	-6.0	-0.56	347,700	51,501,572,096
[6140]	26/10/16	1,072	1,086	1,064	1,076	+23.0	+2.18	390,300	51,790,368,768
[6140]	26/10/15	1,094	1,102	1,053	1,053	-71.0	-6.32	655,900	50,683,326,464
[6140]	26/10/14	1,137	1,145	1,120	1,124	-10.0	-0.88	293,500	54,100,717,568
[6140]	26/10/13	1,135	1,155	1,123	1,134	-10.0	-0.87	421,400	54,582,042,624
[6140]	26/10/09	1,111	1,145	1,107	1,144	+21.0	+1.87	448,500	55,063,363,584
[6140]	26/10/08	1,142	1,142	1,123	1,123	-32.0	-2.77	269,500	54,052,585,472
[6140]	26/10/07	1,156	1,160	1,138	1,155	-6.0	-0.52	250,600	55,592,820,736
[6140]	26/10/06	1,144	1,163	1,131	1,161	+17.0	+1.49	308,300	55,881,613,312
[6140]	26/10/05	1,135	1,146	1,133	1,144	+26.0	+2.33	326,200	55,063,363,584
[6140]	26/10/02	1,120	1,128	1,107	1,118	-8.0	-0.71	261,800	53,811,924,992
[6140]	26/10/01	1,126	1,130	1,110	1,126	+1.0	+0.09	393,800	54,196,981,760
[6140]	26/09/30	1,126	1,134	1,115	1,125	+13.0	+1.17	338,200	54,148,849,664
[6140]	26/09/29	1,120	1,129	1,109	1,112	-22.0	-1.94	400,300	53,523,132,416
[6140]	26/09/28	1,135	1,158	1,130	1,134	+10.0	+0.89	419,900	54,582,042,624
[6140]	26/09/25	1,135	1,135	1,124	1,124	-4.0	-0.35	243,800	54,100,717,568
[6140]	26/09/24	1,127	1,136	1,123	1,128	+14.0	+1.26	304,000	54,293,245,952
[6140]	26/09/18	1,126	1,129	1,110	1,114	+1.0	+0.09	400,200	53,619,396,608
[6140]	26/09/17	1,132	1,135	1,107	1,113	+4.0	+0.36	367,100	53,571,264,512
[6140]	26/09/16	1,095	1,109	1,093	1,109	+13.0	+1.19	291,900	53,378,732,032
[6140]	26/09/15	1,085	1,109	1,078	1,096	+7.0	+0.64	340,600	52,753,014,784
[6140]	26/09/14	1,078	1,096	1,068	1,089	-8.0	-0.73	495,700	52,416,086,016
[6140]	26/09/11	1,086	1,099	1,081	1,097	-25.0	-2.23	464,800	52,801,146,880
[6140]	26/09/10	1,131	1,142	1,109	1,122	-27.0	-2.35	496,300	54,004,453,376
[6140]	26/09/09	1,136	1,165	1,136	1,149	+15.0	+1.32	548,500	55,304,028,160
[6140]	26/09/08	1,185	1,187	1,134	1,134	-64.0	-5.34	517,600	54,582,042,624
[6140]	26/09/07	1,172	1,200	1,169	1,198	+38.0	+3.28	500,700	57,662,509,056
[6140]	26/09/04	1,160	1,177	1,156	1,160	-6.0	-0.51	646,200	55,838,339,072
[6140]	26/09/03	1,164	1,173	1,148	1,166	+13.0	+1.13	483,300	56,127,160,320
[6140]	26/09/02	1,173	1,184	1,147	1,153	-45.0	-3.76	598,200	55,501,385,728
[6140]	26/09/01	1,195	1,203	1,187	1,198	-19.0	-1.56	379,200	57,667,526,656
[6140]	26/08/31	1,192	1,217	1,182	1,217	+3.0	+0.25	393,000	58,582,122,496
[6140]	26/08/28	1,247	1,254	1,207	1,214	-35.0	-2.80	572,600	58,437,709,824
[6140]	26/08/27	1,234	1,260	1,220	1,249	+26.0	+2.13	674,100	60,122,488,832
[6140]	26/08/26	1,223	1,252	1,220	1,223	-9.0	-0.73	677,000	58,870,939,648
[6140]	26/08/25	1,179	1,240	1,176	1,232	+57.0	+4.85	755,000	59,304,169,472
[6140]	26/08/24	1,173	1,190	1,166	1,175	-10.0	-0.84	360,600	56,560,386,048
[6140]	26/08/21	1,171	1,185	1,159	1,185	+2.0	+0.17	381,600	57,041,752,064
[6140]	26/08/20	1,181	1,189	1,157	1,183	+4.0	+0.34	481,800	56,945,479,680
[6140]	26/08/19	1,225	1,237	1,175	1,179	-66.0	-5.30	667,800	56,752,934,912
[6140]	26/08/18	1,307	1,307	1,245	1,245	-62.0	-4.74	473,400	59,929,944,064
[6140]	26/08/17	1,299	1,312	1,285	1,307	+15.0	+1.16	436,500	62,914,404,352
[6140]	26/08/14	1,300	1,323	1,280	1,292	-3.0	-0.23	591,100	62,192,357,376
[6140]	26/08/13	1,306	1,319	1,282	1,295	+6.0	+0.47	728,400	62,336,765,952
[6140]	26/08/12	1,250	1,295	1,219	1,289	+20.0	+1.58	1,392,800	62,047,948,800
[6140]	26/08/10	1,180	1,303	1,179	1,269	-2.0	-0.16	1,486,800	61,085,216,768
[6140]	26/08/07	1,183	1,322	1,145	1,271	+88.0	+7.44	1,935,600	61,181,493,248
[6140]	26/08/06	1,195	1,209	1,173	1,183	-27.0	-2.23	530,200	56,945,479,680
[6140]	26/08/05	1,149	1,224	1,144	1,210	+74.0	+6.51	825,600	58,245,165,056
[6140]	26/08/04	1,102	1,140	1,102	1,136	+32.0	+2.90	445,600	54,683,062,272
[6140]	26/08/03	1,095	1,107	1,075	1,104	+1.0	+0.09	430,100	53,142,695,936
[6140]	26/07/31	1,088	1,122	1,072	1,103	+45.0	+4.25	681,100	53,094,559,744
[6140]	26/07/30	1,040	1,073	1,028	1,058	+10.0	+0.95	476,000	50,928,418,816
[6140]	26/07/29	1,080	1,085	1,017	1,048	-25.0	-2.33	876,000	50,447,052,800
[6140]	26/07/28	1,133	1,133	1,068	1,073	-69.0	-6.04	764,300	51,650,465,792
[6140]	26/07/27	1,134	1,146	1,112	1,142	+19.0	+1.69	456,400	54,971,883,520
[6140]	26/07/24	1,132	1,132	1,112	1,123	-23.0	-2.01	439,400	54,057,287,680
[6140]	26/07/23	1,145	1,158	1,132	1,146	-3.0	-0.26	332,500	55,164,428,288
[6140]	26/07/22	1,161	1,169	1,141	1,149	+13.0	+1.14	457,200	55,308,836,864
[6140]	26/07/21	1,172	1,174	1,124	1,136	-17.0	-1.47	718,900	54,683,062,272
[6140]	26/07/17	1,173	1,190	1,125	1,153	-48	-4.00	891,600	-
[6140]	26/07/16	1,208	1,218	1,176	1,201	-17	-1.40	384,900	-
[6140]	26/07/15	1,194	1,242	1,185	1,218	+40	+3.40	827,900	-
[6140]	26/07/14	1,153	1,187	1,132	1,178	+21	+1.82	686,500	-
[6140]	26/07/13	1,186	1,197	1,152	1,157	-29	-2.45	347,600	-
[6140]	26/07/10	1,180	1,203	1,176	1,186	+13	+1.11	362,100	-
[6140]	26/07/09	1,185	1,199	1,163	1,173	-10	-0.85	307,400	-
[6140]	26/07/08	1,170	1,192	1,158	1,183	-11	-0.92	821,700	-
[6140]	26/07/07	1,240	1,245	1,191	1,194	-51	-4.10	541,400	-
[6140]	26/07/06	1,263	1,273	1,238	1,245	-4	-0.32	354,700	-
[6140]	26/07/03	1,210	1,249	1,190	1,249	+27	+2.21	468,000	-
[6140]	26/07/02	1,212	1,234	1,202	1,222	-12	-0.97	330,800	-
[6140]	26/07/01	1,228	1,245	1,221	1,234	+21	+1.73	522,400	-
[6140]	26/06/30	1,233	1,240	1,196	1,213	-14	-1.14	474,000	-
[6140]	26/06/29	1,230	1,238	1,186	1,227	+10	+0.82	668,100	-
[6140]	26/06/26	1,219	1,240	1,186	1,217	-13	-1.06	468,600	-
[6140]	26/06/25	1,224	1,244	1,205	1,230	+29	+2.41	437,600	-
[6140]	26/06/24	1,213	1,250	1,197	1,201	-27	-2.20	592,600	-
[6140]	26/06/23	1,345	1,345	1,228	1,228	-104	-7.81	854,700	-
[6140]	26/06/22	1,314	1,345	1,310	1,332	+27	+2.07	590,300	-
[6140]	26/06/19	1,328	1,359	1,302	1,305	+7	+0.54	563,700	-
[6140]	26/06/18	1,320	1,337	1,298	1,298	-25	-1.89	498,300	-
[6140]	26/06/17	1,284	1,348	1,281	1,323	+40	+3.12	524,100	-
[6140]	26/06/16	1,313	1,329	1,281	1,283	-32	-2.43	500,400	-
[6140]	26/06/15	1,284	1,319	1,262	1,315	+80	+6.48	650,500	-
[6140]	26/06/12	1,238	1,263	1,230	1,235	+21	+1.73	479,300	-
[6140]	26/06/11	1,196	1,221	1,170	1,214	-12	-0.98	539,100	-
[6140]	26/06/10	1,259	1,260	1,212	1,226	-50	-3.92	640,100	-
[6140]	26/06/09	1,300	1,318	1,251	1,276	-13	-1.01	620,000	-
[6140]	26/06/08	1,286	1,315	1,269	1,289	-50	-3.73	744,700	-
[6140]	26/06/05	1,300	1,353	1,299	1,339	+24	+1.83	606,900	-
[6140]	26/06/04	1,301	1,329	1,297	1,315	-3	-0.23	413,600	-
[6140]	26/06/03	1,319	1,346	1,310	1,318	-5	-0.38	558,100	-
[6140]	26/06/02	1,350	1,358	1,273	1,323	-46	-3.36	781,500	-
[6140]	26/06/01	1,348	1,397	1,336	1,369	+26	+1.94	847,200	-
[6140]	26/05/29	1,357	1,385	1,343	1,343	-19	-1.40	653,500	-
[6140]	26/05/28	1,335	1,368	1,306	1,362	+12	+0.89	861,200	-
[6140]	26/05/27	1,399	1,439	1,342	1,350	-40	-2.88	1,000,500	-
[6140]	26/05/26	1,404	1,408	1,365	1,390	-6	-0.43	699,200	-
[6140]	26/05/25	1,370	1,399	1,347	1,396	+34	+2.50	855,800	-
[6140]	26/05/22	1,271	1,380	1,268	1,362	+87.0	+6.82	1,172,400	-
[6140]	26/05/21	1,320	1,320	1,272	1,275	-14.0	-1.09	704,400	-
[6140]	26/05/20	1,272	1,295	1,245	1,289	-7.0	-0.54	848,900	-
[6140]	26/05/19	1,315	1,316	1,244	1,296	+6.0	+0.47	1,253,300	-
[6140]	26/05/18	1,280	1,318	1,267	1,290	-46.0	-3.44	1,618,700	-
[6140]	26/05/15	1,375	1,387	1,302	1,336	-20.0	-1.47	1,384,200	-
[6140]	26/05/14	1,402	1,417	1,356	1,356	-28.0	-2.02	1,036,700	-
[6140]	26/05/13	1,355	1,397	1,331	1,384	+43.0	+3.21	1,266,000	-
[6140]	26/05/12	1,333	1,372	1,326	1,341	+22.0	+1.67	1,239,600	-
[6140]	26/05/11	1,341	1,348	1,309	1,319	-11.0	-0.83	901,200	-
[6140]	26/05/08	1,310	1,336	1,296	1,330	+12.0	+0.91	951,100	-
[6140]	26/05/07	1,314	1,327	1,286	1,318	+26.0	+2.01	963,300	-
[6140]	26/05/01	1,285	1,301	1,271	1,292	+1.0	+0.08	643,700	-
[6140]	26/04/30	1,289	1,305	1,271	1,291	-23.0	-1.75	758,100	-
[6140]	26/04/28	1,287	1,319	1,286	1,314	+28.0	+2.18	725,100	-
[6140]	26/04/27	1,310	1,324	1,275	1,286	-24	-1.83	1,009,100	-
[6140]	26/04/24	1,300	1,352	1,292	1,310	+38	+2.99	2,147,000	-
[6140]	26/04/23	1,302	1,331	1,250	1,272	-25	-1.93	1,437,400	-
[6140]	26/04/22	1,301	1,325	1,271	1,297	-14	-1.07	1,531,600	-
[6140]	26/04/21	1,321	1,363	1,301	1,311	-1	-0.08	2,301,500	-
[6140]	26/04/20	1,392	1,430	1,308	1,312	-20	-1.50	6,632,400	-
[6140]	26/04/17	1,293	1,339	1,260	1,332	+141	+11.84	6,091,500	-
[6140]	26/04/16	1,163	1,192	1,159	1,191	+27	+2.32	714,800	-
[6140]	26/04/15	1,176	1,202	1,157	1,164	-12	-1.02	870,000	-
[6140]	26/04/14	1,173	1,186	1,167	1,176	+12	+1.03	657,200	-
[6140]	26/04/13	1,147	1,181	1,137	1,164	-9	-0.77	685,100	-
[6140]	26/04/10	1,165	1,194	1,157	1,173	+15	+1.30	1,090,500	-
[6140]	26/04/09	1,200	1,200	1,152	1,158	-34	-2.85	849,000	-
[6140]	26/04/08	1,197	1,210	1,191	1,192	+40	+3.47	1,314,700	-
[6140]	26/04/07	1,160	1,187	1,144	1,152	-3	-0.26	987,100	-
[6140]	26/04/06	1,202	1,208	1,155	1,155	-48	-3.99	1,112,900	-
[6140]	26/04/03	1,222	1,248	1,197	1,203	-15	-1.23	987,700	-
[6140]	26/04/02	1,255	1,276	1,217	1,218	-20	-1.62	793,200	-
[6140]	26/04/01	1,229	1,247	1,211	1,238	+56	+4.74	768,000	-
[6140]	26/03/31	1,201	1,221	1,181	1,182	-46	-3.75	1,029,600	-
[6140]	26/03/30	1,211	1,240	1,194	1,228	-51	-3.99	1,202,800	-
[6140]	26/03/27	1,242	1,309	1,242	1,279	+29	+2.32	1,313,700	-
[6140]	26/03/26	1,281	1,288	1,228	1,250	-35	-2.72	1,150,100	-
[6140]	26/03/25	1,265	1,286	1,252	1,285	+51	+4.13	1,044,600	-
[6140]	26/03/24	1,269	1,295	1,222	1,234	+9	+0.73	1,307,700	-
[6140]	26/03/23	1,282	1,287	1,221	1,225	-117	-8.72	2,223,300	-
[6140]	26/03/19	1,355	1,389	1,326	1,342	-50	-3.59	1,314,900	-
[6140]	26/03/18	1,375	1,397	1,358	1,392	+17	+1.24	1,459,300	-
[6140]	26/03/17	1,431	1,431	1,350	1,375	-26	-1.86	3,488,800	-
[6140]	26/03/16	1,350	1,426	1,341	1,401	+71	+5.34	3,828,600	-
[6140]	26/03/13	1,318	1,365	1,310	1,330	-4	-0.30	2,523,800	-
[6140]	26/03/12	1,381	1,397	1,318	1,334	-73	-5.19	2,240,900	-
[6140]	26/03/11	1,458	1,466	1,395	1,407	-42	-2.90	2,580,400	-
[6140]	26/03/10	1,476	1,524	1,403	1,449	+1	+0.07	5,029,600	-
[6140]	26/03/09	1,316	1,462	1,302	1,448	+12	+0.84	6,470,000	-
[6140]	26/03/06	1,465	1,497	1,374	1,436	-54	-3.62	6,117,000	-
[6140]	26/03/05	1,552	1,571	1,448	1,490	+98	+7.04	8,687,200	-
[6140]	26/03/04	1,420	1,510	1,341	1,392	-125	-8.24	9,638,800	-
[6140]	26/03/03	1,657	1,710	1,508	1,517	-142	-8.56	12,684,200	-
[6140]	26/03/02	1,578	1,735	1,552	1,659	+9	+0.55	23,504,100	-
[6140]	26/02/27	1,410	1,660	1,406	1,650	+232	+16.36	22,314,900	-
[6140]	26/02/26	1,480	1,495	1,380	1,418	-73	-4.90	11,164,600	-
[6140]	26/02/25	1,285	1,495	1,238	1,491	+239	+19.09	19,508,700	-
[6140]	26/02/24	1,206	1,339	1,206	1,252	+105	+9.15	20,465,400	-
[6140]	26/02/20	1,101	1,229	1,091	1,147	-6	-0.52	15,394,800	-
[6140]	26/02/19	1,350	1,350	1,124	1,153	-92	-7.39	26,327,400	-
[6140]	26/02/18	1,172	1,442	1,061	1,245	+103	+9.02	31,767,900	-
[6140]	26/02/17	1,134	1,193	1,096	1,142	+32	+2.88	5,404,100	-
[6140]	26/02/16	1,123	1,151	1,093	1,110	+33	+3.06	4,457,500	-
[6140]	26/02/13	1,140	1,151	1,063	1,077	-63	-5.53	2,701,800	-
[6140]	26/02/12	1,128	1,140	1,121	1,140	+150	+15.15	453,400	-
[6140]	26/02/10	992	1,057	970	990	+11	+1.12	1,751,800	-
[6140]	26/02/09	1,026	1,033	979	979	+10	+1.03	1,218,300	-
[6140]	26/02/06	944	970	933	969	+18	+1.89	818,700	-
[6140]	26/02/05	964	980	950	951	-13	-1.35	750,000	-
[6140]	26/02/04	958	980	940	964	+36	+3.88	1,547,000	-
[6140]	26/02/03	908	931	903	928	+32	+3.57	651,500	-
[6140]	26/02/02	914	950	891	896	-9	-0.99	1,142,700	-
[6140]	26/01/30	895	916	881	905	+1	+0.11	1,715,800	-
[6140]	26/01/29	1,090	1,173	895	904	-136	-13.08	10,956,300	-
[6140]	26/01/28	950	1,040	921	1,040	+150	+16.85	3,243,900	-
[6140]	26/01/27	855	910	849	890	+32	+3.73	451,200	-
[6140]	26/01/26	879	881	858	858	-34	-3.81	246,500	-
[6140]	26/01/23	890	895	886	892	+1	+0.11	121,400	-
[6140]	26/01/22	889	898	889	891	+3	+0.34	93,800	-
[6140]	26/01/21	866	889	865	888	+7	+0.79	187,400	-
[6140]	26/01/20	891	894	880	881	-16	-1.78	169,400	-
[6140]	26/01/19	904	904	888	897	-11	-1.21	130,600	-
[6140]	26/01/16	905	908	888	908	+3	+0.33	204,700	-
[6140]	26/01/15	898	906	891	905	+7	+0.78	239,000	-
[6140]	26/01/14	865	909	863	898	+32	+3.70	567,100	-
[6140]	26/01/13	864	875	857	866	+22	+2.61	349,600	-
[6140]	26/01/09	845	849	839	844	+8	+0.96	81,000	-
[6140]	26/01/08	841	849	834	836	-13	-1.53	120,300	-
[6140]	26/01/07	839	860	835	849	+9	+1.07	216,200	-
[6140]	26/01/06	834	844	834	840	+7	+0.84	98,600	-
[6140]	26/01/05	838	842	831	833	+1	+0.12	93,000	-
[6140]	25/12/30	831	838	826	832	+3	+0.36	166,100	-
[6140]	25/12/29	820	832	818	829	+9	+1.10	390,700	-
[6140]	25/12/26	819	822	815	820	+2	+0.24	173,000	-
[6140]	25/12/25	816	818	814	818	+2	+0.25	78,000	-
[6140]	25/12/24	818	820	813	816	+1	+0.12	102,400	-
[6140]	25/12/23	811	820	810	815	+6	+0.74	167,700	-
[6140]	25/12/22	809	817	807	809	+4	+0.50	211,400	-
[6140]	25/12/19	801	809	801	805	+3	+0.37	142,300	-
[6140]	25/12/18	800	805	798	802	+2	+0.25	120,200	-
[6140]	25/12/17	803	804	797	800	+1	+0.13	111,800	-
[6140]	25/12/16	818	818	799	799	-19	-2.32	148,800	-
[6140]	25/12/15	814	821	805	818	+9	+1.11	246,500	-
[6140]	25/12/12	809	813	806	809	+9	+1.13	161,600	-
[6140]	25/12/11	813	813	798	800	-7	-0.87	165,200	-
[6140]	25/12/10	808	818	807	807	+1	+0.12	126,900	-
[6140]	25/12/09	807	810	801	806	+3	+0.37	121,200	-
[6140]	25/12/08	805	814	803	803	+1	+0.12	116,100	-
[6140]	25/12/05	809	812	801	802	-12	-1.47	131,100	-
[6140]	25/12/04	801	815	801	814	+11	+1.37	98,200	-
[6140]	25/12/03	805	809	803	803	+1	+0.12	99,100	-
[6140]	25/12/02	819	819	801	802	-17	-2.08	160,100	-
[6140]	25/12/01	831	831	818	819	-11	-1.33	214,300	-
[6140]	25/11/28	823	831	823	830	+7	+0.85	182,100	-
[6140]	25/11/27	819	825	817	823	+5	+0.61	135,700	-
[6140]	25/11/26	814	818	811	818	+14	+1.74	145,200	-
[6140]	25/11/25	808	811	801	804	+1	+0.12	115,100	-
[6140]	25/11/21	795	805	795	803	0	0.00	145,500	-
[6140]	25/11/20	800	807	796	803	+15	+1.90	199,500	-
[6140]	25/11/19	795	803	786	788	-12	-1.50	199,700	-
[6140]	25/11/18	805	810	796	800	-11	-1.36	156,900	-
[6140]	25/11/17	811	816	805	811	-4	-0.49	107,200	-
[6140]	25/11/14	809	819	807	815	+4	+0.49	138,400	-
[6140]	25/11/13	804	820	801	811	+6	+0.75	202,400	-
[6140]	25/11/12	798	808	796	805	+7	+0.88	240,200	-
[6140]	25/11/11	800	807	793	798	-2	-0.25	130,400	-
[6140]	25/11/10	801	807	792	800	-1	-0.12	295,300	-
[6140]	25/11/07	826	830	791	801	-35	-4.19	201,100	-
[6140]	25/11/06	831	844	830	836	+6	+0.72	129,100	-
[6140]	25/11/05	843	844	819	830	-13	-1.54	194,200	-
[6140]	25/11/04	836	853	831	843	+5	+0.60	146,300	-
[6140]	25/10/31	836	839	826	838	+2	+0.24	128,300	-
[6140]	25/10/30	831	842	830	836	+5	+0.60	161,300	-
[6140]	25/10/29	841	845	830	831	-10	-1.19	163,300	-
[6140]	25/10/28	864	871	838	841	-32	-3.67	181,000	-
[6140]	25/10/27	867	874	861	873	+19	+2.22	178,100	-
[6140]	25/10/24	853	860	852	854	+5	+0.59	136,200	-
[6140]	25/10/23	842	854	841	849	+7	+0.83	145,900	-
[6140]	25/10/22	844	856	842	842	-5	-0.59	358,200	-
[6140]	25/10/21	849	852	844	847	0	0.00	198,100	-
[6140]	25/10/20	842	848	839	847	+14	+1.68	97,800	-
[6140]	25/10/17	842	842	830	833	-9	-1.07	117,400	-
[6140]	25/10/16	845	851	837	842	0	0.00	90,500	-
[6140]	25/10/15	829	844	829	842	+22	+2.68	117,100	-
[6140]	25/10/14	818	834	816	820	-13	-1.56	132,800	-
[6140]	25/10/10	851	851	829	833	-29	-3.36	186,400	-
[6140]	25/10/09	850	862	849	862	+13	+1.53	121,900	-
[6140]	25/10/08	855	863	849	849	-9	-1.05	94,600	-
[6140]	25/10/07	860	866	857	858	+1	+0.12	127,000	-
[6140]	25/10/06	867	871	857	857	+8	+0.94	155,000	-
[6140]	25/10/03	852	856	843	849	0	0.00	97,800	-
[6140]	25/10/02	849	857	846	849	+3	+0.35	174,200	-
[6140]	25/10/01	866	866	841	846	-23	-2.65	174,900	-
[6140]	25/09/30	875	878	866	869	-10	-1.14	153,700	-
[6140]	25/09/29	879	880	871	879	-12	-1.35	305,100	-
[6140]	25/09/26	895	900	880	891	+1	+0.11	307,800	-
[6140]	25/09/25	884	890	882	890	+6	+0.68	130,700	-
[6140]	25/09/24	880	891	871	884	+1	+0.11	190,000	-
[6140]	25/09/22	885	895	883	883	-2	-0.23	135,400	-
[6140]	25/09/19	909	912	884	885	-13	-1.45	449,800	-
[6140]	25/09/18	876	900	874	898	+25	+2.86	379,200	-
[6140]	25/09/17	878	882	870	873	+1	+0.11	178,600	-
[6140]	25/09/16	868	878	864	872	+14	+1.63	230,500	-
[6140]	25/09/12	873	876	858	858	-14	-1.61	235,400	-
[6140]	25/09/11	847	888	844	872	+33	+3.93	659,600	-
[6140]	25/09/10	842	845	831	839	0	0.00	176,000	-
[6140]	25/09/09	849	857	838	839	-9	-1.06	136,200	-
[6140]	25/09/08	848	851	842	848	+4	+0.47	152,300	-
[6140]	25/09/05	836	849	836	844	+9	+1.08	139,500	-