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
[6189]	26/10/29	970	975	965	965	-3.0	-0.31	4,300	9,196,321,792
[6189]	26/10/28	983	983	965	968	-9.0	-0.92	8,300	9,224,910,848
[6189]	26/10/27	984	984	975	977	-1.0	-0.10	4,800	9,310,680,064
[6189]	26/10/26	980	983	973	978	-2.0	-0.20	11,400	9,320,210,432
[6189]	26/10/23	983	989	977	980	-14.0	-1.41	7,300	9,339,270,144
[6189]	26/10/22	997	997	978	994	-1.0	-0.10	5,200	9,472,688,128
[6189]	26/10/21	994	997	987	995	+8.0	+0.81	5,800	9,482,217,472
[6189]	26/10/20	991	995	985	987	+2.0	+0.20	6,900	9,405,978,624
[6189]	26/10/19	981	985	977	985	+5.0	+0.51	4,000	9,386,918,912
[6189]	26/10/16	975	987	975	980	+5.0	+0.51	2,100	9,339,270,144
[6189]	26/10/15	977	980	975	975	-2.0	-0.20	4,800	9,291,620,352
[6189]	26/10/14	979	983	977	977	-2.0	-0.20	4,000	9,310,680,064
[6189]	26/10/13	985	986	979	979	-1.0	-0.10	4,500	9,329,739,776
[6189]	26/10/09	980	987	980	980	+3.0	+0.31	3,300	9,339,270,144
[6189]	26/10/08	984	985	977	977	-7.0	-0.71	7,100	9,310,680,064
[6189]	26/10/07	980	984	980	984	+4.0	+0.41	2,300	9,377,389,568
[6189]	26/10/06	984	988	980	980	-2.0	-0.20	5,200	9,339,270,144
[6189]	26/10/05	992	992	982	982	-3.0	-0.30	2,700	9,358,329,856
[6189]	26/10/02	987	991	984	985	-5.0	-0.51	5,900	9,386,918,912
[6189]	26/10/01	997	997	986	990	-7.0	-0.70	7,200	9,434,568,704
[6189]	26/09/30	999	1,004	984	997	+9.0	+0.91	14,200	9,501,277,184
[6189]	26/09/29	1,000	1,007	972	988	-27.0	-2.66	29,800	9,415,508,992
[6189]	26/09/28	1,009	1,015	1,005	1,015	+6.0	+0.59	65,800	9,672,814,592
[6189]	26/09/25	1,010	1,016	1,007	1,009	-4.0	-0.39	25,300	9,615,635,456
[6189]	26/09/24	1,010	1,024	1,010	1,013	+4.0	+0.40	55,300	9,653,754,880
[6189]	26/09/18	1,007	1,011	1,001	1,009	-1.0	-0.10	16,300	9,615,635,456
[6189]	26/09/17	1,014	1,017	1,008	1,010	0	+0.00	23,000	9,625,165,824
[6189]	26/09/16	1,011	1,016	1,008	1,010	-4.0	-0.39	5,600	9,625,165,824
[6189]	26/09/15	1,015	1,018	1,008	1,014	-2.0	-0.20	5,600	9,663,285,248
[6189]	26/09/14	1,008	1,016	1,001	1,016	+15.0	+1.50	8,200	9,682,344,960
[6189]	26/09/11	1,000	1,011	1,000	1,001	0	+0.00	6,000	9,539,396,608
[6189]	26/09/10	1,001	1,011	1,000	1,001	-9.0	-0.89	7,300	9,539,396,608
[6189]	26/09/09	1,020	1,020	1,000	1,010	-9.0	-0.88	25,200	9,625,165,824
[6189]	26/09/08	1,011	1,019	1,005	1,019	+7.0	+0.69	12,900	9,710,934,016
[6189]	26/09/07	1,010	1,021	1,009	1,012	+2.0	+0.20	6,900	9,644,225,536
[6189]	26/09/04	1,009	1,017	1,009	1,010	0	+0.00	3,800	9,625,165,824
[6189]	26/09/03	1,013	1,020	1,010	1,010	-1.0	-0.10	9,300	9,625,165,824
[6189]	26/09/02	1,019	1,025	1,011	1,011	-10.0	-0.98	7,500	9,634,695,168
[6189]	26/09/01	1,028	1,028	1,018	1,021	-4.0	-0.39	7,800	9,729,993,728
[6189]	26/08/31	1,030	1,030	1,017	1,025	+5.0	+0.49	9,500	9,768,114,176
[6189]	26/08/28	1,027	1,028	1,020	1,020	-1.0	-0.10	9,900	9,720,464,384
[6189]	26/08/27	1,034	1,034	1,020	1,021	-5.0	-0.49	5,800	9,729,993,728
[6189]	26/08/26	1,037	1,038	1,026	1,026	-8.0	-0.77	6,700	9,777,643,520
[6189]	26/08/25	1,037	1,039	1,032	1,034	0	+0.00	1,800	9,853,882,368
[6189]	26/08/24	1,040	1,040	1,031	1,034	+3.0	+0.29	4,300	9,853,882,368
[6189]	26/08/21	1,033	1,044	1,031	1,031	-5.0	-0.48	3,700	9,825,293,312
[6189]	26/08/20	1,041	1,046	1,033	1,036	-5.0	-0.48	4,200	9,872,942,080
[6189]	26/08/19	1,034	1,049	1,027	1,041	+11.0	+1.07	6,500	9,920,591,872
[6189]	26/08/18	1,041	1,044	1,026	1,030	-1.0	-0.10	3,800	9,815,762,944
[6189]	26/08/17	1,030	1,044	1,030	1,031	+11.0	+1.08	8,100	9,825,293,312
[6189]	26/08/14	1,030	1,045	1,020	1,020	-13.0	-1.26	17,500	9,720,464,384
[6189]	26/08/13	1,038	1,042	1,030	1,033	-5.0	-0.48	10,900	9,844,353,024
[6189]	26/08/12	1,030	1,050	1,030	1,038	+18.0	+1.76	25,300	9,892,001,792
[6189]	26/08/10	983	1,025	983	1,020	+41.0	+4.19	36,400	9,720,464,384
[6189]	26/08/07	977	982	977	979	+4.0	+0.41	3,400	9,329,739,776
[6189]	26/08/06	975	982	975	975	0	+0.00	4,300	9,291,620,352
[6189]	26/08/05	972	975	969	975	+3.0	+0.31	5,300	9,291,620,352
[6189]	26/08/04	986	986	967	972	-8.0	-0.82	8,900	9,263,030,272
[6189]	26/08/03	995	995	980	980	-17.0	-1.71	12,500	9,339,270,144
[6189]	26/07/31	999	1,000	992	997	-5.0	-0.50	8,400	9,501,277,184
[6189]	26/07/30	999	1,007	998	1,002	0	+0.00	6,900	9,548,926,976
[6189]	26/07/29	1,006	1,010	1,000	1,002	-3.0	-0.30	8,000	9,548,926,976
[6189]	26/07/28	1,016	1,020	1,005	1,005	-6.0	-0.59	5,100	9,577,516,032
[6189]	26/07/27	1,004	1,020	1,002	1,011	-5.0	-0.49	8,100	9,634,695,168
[6189]	26/07/24	1,004	1,016	1,004	1,016	+4.0	+0.40	2,700	9,682,344,960
[6189]	26/07/23	1,018	1,019	1,004	1,012	-3.0	-0.30	4,000	9,644,225,536
[6189]	26/07/22	1,018	1,019	1,013	1,015	+9.0	+0.89	1,300	9,672,814,592
[6189]	26/07/21	1,005	1,017	1,000	1,006	+8.0	+0.80	7,500	9,587,046,400
[6189]	26/07/17	1,007	1,011	985	998	+3	+0.30	11,000	-
[6189]	26/07/16	1,014	1,016	995	995	-19	-1.87	14,700	-
[6189]	26/07/15	1,019	1,028	1,011	1,014	+4	+0.40	6,900	-
[6189]	26/07/14	1,012	1,015	1,010	1,010	-2	-0.20	3,600	-
[6189]	26/07/13	1,006	1,015	1,006	1,012	+2	+0.20	3,300	-
[6189]	26/07/10	1,007	1,021	1,001	1,010	+6	+0.60	3,500	-
[6189]	26/07/09	1,008	1,009	996	1,004	-4	-0.40	4,500	-
[6189]	26/07/08	1,013	1,021	1,008	1,008	+5	+0.50	5,500	-
[6189]	26/07/07	999	1,041	999	1,003	+7	+0.70	19,300	-
[6189]	26/07/06	996	998	995	996	+4	+0.40	5,900	-
[6189]	26/07/03	984	997	984	992	+12	+1.22	8,200	-
[6189]	26/07/02	980	988	980	980	0	0.00	7,100	-
[6189]	26/07/01	987	987	977	980	-7	-0.71	4,800	-
[6189]	26/06/30	981	987	981	987	+7	+0.71	2,900	-
[6189]	26/06/29	979	987	966	980	+15	+1.55	10,600	-
[6189]	26/06/26	970	974	964	965	-5	-0.52	5,400	-
[6189]	26/06/25	968	970	955	970	+16	+1.68	13,200	-
[6189]	26/06/24	953	966	951	954	+1	+0.10	8,200	-
[6189]	26/06/23	953	960	945	953	+11	+1.17	5,400	-
[6189]	26/06/22	953	960	942	942	-10	-1.05	6,300	-
[6189]	26/06/19	954	956	937	952	-2	-0.21	10,800	-
[6189]	26/06/18	957	970	949	954	-3	-0.31	9,200	-
[6189]	26/06/17	965	972	953	957	-7	-0.73	9,200	-
[6189]	26/06/16	944	964	944	964	+27	+2.88	16,100	-
[6189]	26/06/15	933	945	933	937	+4	+0.43	7,200	-
[6189]	26/06/12	943	943	930	933	-1	-0.11	5,000	-
[6189]	26/06/11	926	941	926	934	+7	+0.76	7,400	-
[6189]	26/06/10	938	938	926	927	-9	-0.96	17,300	-
[6189]	26/06/09	935	949	935	936	+3	+0.32	9,500	-
[6189]	26/06/08	949	950	933	933	-5	-0.53	15,500	-
[6189]	26/06/05	923	939	923	938	+14	+1.52	7,700	-
[6189]	26/06/04	925	935	923	924	+1	+0.11	9,100	-
[6189]	26/06/03	930	941	922	923	-4	-0.43	17,700	-
[6189]	26/06/02	939	941	927	927	-12	-1.28	8,300	-
[6189]	26/06/01	953	954	931	939	-6	-0.63	11,900	-
[6189]	26/05/29	949	949	940	945	-3	-0.32	2,000	-
[6189]	26/05/28	925	948	925	948	+17	+1.83	9,400	-
[6189]	26/05/27	945	952	923	931	-14	-1.48	21,300	-
[6189]	26/05/26	923	948	922	945	+21	+2.27	19,000	-
[6189]	26/05/25	964	964	920	924	-40	-4.15	60,400	-
[6189]	26/05/22	960	967	955	964	+10.0	+1.05	10,900	-
[6189]	26/05/21	970	970	954	954	-16.0	-1.65	16,900	-
[6189]	26/05/20	984	984	969	970	-11.0	-1.12	5,800	-
[6189]	26/05/19	980	991	980	981	+7.0	+0.72	13,000	-
[6189]	26/05/18	967	999	960	974	+18.0	+1.88	30,600	-
[6189]	26/05/15	955	963	942	956	+1.0	+0.10	37,900	-
[6189]	26/05/14	978	982	955	955	-28.0	-2.85	44,700	-
[6189]	26/05/13	977	984	971	983	+3.0	+0.31	27,000	-
[6189]	26/05/12	998	998	980	980	-14.0	-1.41	31,300	-
[6189]	26/05/11	995	1,003	994	994	-1.0	-0.10	11,100	-
[6189]	26/05/08	994	998	994	995	+1.0	+0.10	12,100	-
[6189]	26/05/07	1,000	1,007	992	994	-6.0	-0.60	17,300	-
[6189]	26/05/01	1,010	1,011	993	1,000	-6.0	-0.60	42,100	-
[6189]	26/04/30	1,007	1,014	1,006	1,006	-4.0	-0.40	14,200	-
[6189]	26/04/28	1,022	1,029	1,008	1,010	-16.0	-1.56	25,900	-
[6189]	26/04/27	1,022	1,028	1,022	1,026	+4	+0.39	7,900	-
[6189]	26/04/24	1,025	1,033	1,022	1,022	-10	-0.97	21,000	-
[6189]	26/04/23	1,043	1,043	1,028	1,032	-8	-0.77	18,100	-
[6189]	26/04/22	1,046	1,046	1,038	1,040	+4	+0.39	6,200	-
[6189]	26/04/21	1,040	1,049	1,036	1,036	0	0.00	4,700	-
[6189]	26/04/20	1,054	1,055	1,036	1,036	-15	-1.43	17,900	-
[6189]	26/04/17	1,058	1,064	1,048	1,051	-7	-0.66	13,400	-
[6189]	26/04/16	1,049	1,061	1,046	1,058	+16	+1.54	11,800	-
[6189]	26/04/15	1,043	1,067	1,041	1,042	+8	+0.77	35,300	-
[6189]	26/04/14	1,042	1,047	1,031	1,034	+3	+0.29	10,800	-
[6189]	26/04/13	1,032	1,040	1,030	1,031	-2	-0.19	14,200	-
[6189]	26/04/10	1,046	1,053	1,032	1,033	-15	-1.43	13,700	-
[6189]	26/04/09	1,060	1,062	1,046	1,048	-11	-1.04	15,400	-
[6189]	26/04/08	1,046	1,062	1,044	1,059	+16	+1.53	21,500	-
[6189]	26/04/07	1,024	1,047	1,019	1,043	+24	+2.36	28,900	-
[6189]	26/04/06	1,034	1,040	1,019	1,019	-14	-1.36	22,900	-
[6189]	26/04/03	1,041	1,050	1,026	1,033	-9	-0.86	22,500	-
[6189]	26/04/02	1,050	1,060	1,040	1,042	-11	-1.04	22,200	-
[6189]	26/04/01	1,072	1,087	1,050	1,053	-15	-1.40	34,300	-
[6189]	26/03/31	1,032	1,073	1,020	1,068	+36	+3.49	58,000	-
[6189]	26/03/30	1,024	1,035	1,015	1,032	-27	-2.55	52,400	-
[6189]	26/03/27	1,057	1,075	1,052	1,059	+2	+0.19	134,300	-
[6189]	26/03/26	1,066	1,083	1,057	1,057	-8	-0.75	52,900	-
[6189]	26/03/25	1,055	1,076	1,055	1,065	+19	+1.82	49,500	-
[6189]	26/03/24	1,067	1,068	1,046	1,046	-2	-0.19	39,500	-
[6189]	26/03/23	1,072	1,072	1,040	1,048	-28	-2.60	69,900	-
[6189]	26/03/19	1,098	1,098	1,074	1,076	-19	-1.74	25,100	-
[6189]	26/03/18	1,076	1,096	1,072	1,095	+31	+2.91	35,000	-
[6189]	26/03/17	1,061	1,072	1,052	1,064	+3	+0.28	20,600	-
[6189]	26/03/16	1,078	1,087	1,050	1,061	-17	-1.58	49,500	-
[6189]	26/03/13	1,080	1,089	1,070	1,078	-12	-1.10	40,400	-
[6189]	26/03/12	1,099	1,115	1,088	1,090	-2	-0.18	39,700	-
[6189]	26/03/11	1,115	1,117	1,085	1,092	-13	-1.18	53,200	-
[6189]	26/03/10	1,105	1,113	1,087	1,105	+5	+0.45	54,600	-
[6189]	26/03/09	1,063	1,104	1,060	1,100	+15	+1.38	91,900	-
[6189]	26/03/06	1,080	1,123	1,067	1,085	-4	-0.37	115,800	-
[6189]	26/03/05	1,048	1,095	1,046	1,089	+79	+7.82	158,000	-
[6189]	26/03/04	1,000	1,025	967	1,010	+30	+3.06	549,200	-
[6189]	26/03/03	980	980	980	980	+150	+18.07	35,000	-
[6189]	26/03/02	826	848	820	830	-11	-1.31	18,200	-
[6189]	26/02/27	836	846	836	841	-2	-0.24	10,200	-
[6189]	26/02/26	837	846	835	843	-2	-0.24	8,500	-
[6189]	26/02/25	834	845	834	845	+6	+0.72	8,400	-
[6189]	26/02/24	847	848	823	839	+2	+0.24	18,400	-
[6189]	26/02/20	849	852	815	837	-9	-1.06	21,400	-
[6189]	26/02/19	830	853	829	846	+18	+2.17	25,700	-
[6189]	26/02/18	834	841	828	828	-1	-0.12	31,400	-
[6189]	26/02/17	820	833	818	829	+11	+1.34	21,200	-
[6189]	26/02/16	827	827	808	818	0	0.00	32,200	-
[6189]	26/02/13	835	838	790	818	+28	+3.54	96,000	-
[6189]	26/02/12	780	794	776	790	+10	+1.28	22,000	-
[6189]	26/02/10	770	780	770	780	+15	+1.96	7,600	-
[6189]	26/02/09	770	779	765	765	-5	-0.65	13,600	-
[6189]	26/02/06	770	771	762	770	-1	-0.13	16,900	-
[6189]	26/02/05	770	777	764	771	-2	-0.26	18,600	-
[6189]	26/02/04	768	777	761	773	+5	+0.65	14,900	-
[6189]	26/02/03	776	776	768	768	-2	-0.26	9,200	-
[6189]	26/02/02	781	781	763	770	-8	-1.03	12,800	-
[6189]	26/01/30	763	782	760	778	+14	+1.83	15,100	-
[6189]	26/01/29	771	775	763	764	-10	-1.29	10,900	-
[6189]	26/01/28	776	778	770	774	+2	+0.26	7,400	-
[6189]	26/01/27	781	781	772	772	-10	-1.28	12,600	-
[6189]	26/01/26	785	786	780	782	-1	-0.13	6,200	-
[6189]	26/01/23	783	789	781	783	+6	+0.77	4,600	-
[6189]	26/01/22	776	787	772	777	-3	-0.38	15,700	-
[6189]	26/01/21	788	789	780	780	-12	-1.52	8,700	-
[6189]	26/01/20	796	797	789	792	+2	+0.25	7,900	-
[6189]	26/01/19	800	802	790	790	-6	-0.75	13,500	-
[6189]	26/01/16	797	801	796	796	-4	-0.50	7,700	-
[6189]	26/01/15	792	801	790	800	+15	+1.91	34,100	-
[6189]	26/01/14	789	792	777	785	-2	-0.25	18,700	-
[6189]	26/01/13	781	791	780	787	+13	+1.68	24,400	-
[6189]	26/01/09	770	780	770	774	+6	+0.78	12,800	-
[6189]	26/01/08	767	773	766	768	+1	+0.13	9,000	-
[6189]	26/01/07	767	771	763	767	+5	+0.66	19,500	-
[6189]	26/01/06	763	768	759	762	+7	+0.93	10,900	-
[6189]	26/01/05	765	765	753	755	-3	-0.40	19,700	-
[6189]	25/12/30	765	768	748	758	-4	-0.52	16,900	-
[6189]	25/12/29	744	765	744	762	+12	+1.60	27,300	-
[6189]	25/12/26	744	750	739	750	+14	+1.90	15,000	-
[6189]	25/12/25	744	748	736	736	-6	-0.81	12,600	-
[6189]	25/12/24	735	744	735	742	+10	+1.37	9,900	-
[6189]	25/12/23	739	746	731	732	0	0.00	26,400	-
[6189]	25/12/22	734	740	730	732	+3	+0.41	16,400	-
[6189]	25/12/19	731	734	727	729	-6	-0.82	13,700	-
[6189]	25/12/18	735	736	728	735	0	0.00	20,000	-
[6189]	25/12/17	739	739	732	735	+1	+0.14	3,300	-
[6189]	25/12/16	738	740	734	734	-4	-0.54	5,900	-
[6189]	25/12/15	733	738	728	738	+8	+1.10	14,300	-
[6189]	25/12/12	732	732	725	730	+2	+0.27	22,100	-
[6189]	25/12/11	732	734	726	728	-4	-0.55	7,600	-
[6189]	25/12/10	733	735	730	732	+1	+0.14	3,900	-
[6189]	25/12/09	737	737	730	731	-4	-0.54	8,300	-
[6189]	25/12/08	736	744	735	735	-1	-0.14	7,100	-
[6189]	25/12/05	734	740	734	736	-2	-0.27	2,500	-
[6189]	25/12/04	744	744	735	738	-2	-0.27	5,700	-
[6189]	25/12/03	734	740	734	740	+8	+1.09	4,500	-
[6189]	25/12/02	743	743	732	732	-6	-0.81	5,200	-
[6189]	25/12/01	747	749	738	738	-7	-0.94	10,800	-
[6189]	25/11/28	736	745	736	745	+7	+0.95	18,300	-
[6189]	25/11/27	738	738	736	738	0	0.00	6,400	-
[6189]	25/11/26	736	748	735	738	+4	+0.54	23,300	-
[6189]	25/11/25	735	739	732	734	+3	+0.41	19,800	-
[6189]	25/11/21	715	732	715	731	+11	+1.53	26,900	-
[6189]	25/11/20	724	724	713	720	+4	+0.56	8,100	-
[6189]	25/11/19	715	721	714	716	+1	+0.14	12,800	-
[6189]	25/11/18	722	725	715	715	-7	-0.97	12,700	-
[6189]	25/11/17	729	729	718	722	-5	-0.69	25,300	-
[6189]	25/11/14	726	729	721	727	-13	-1.76	31,500	-
[6189]	25/11/13	736	744	736	740	+8	+1.09	18,100	-
[6189]	25/11/12	735	736	731	732	-3	-0.41	12,100	-
[6189]	25/11/11	735	740	726	735	+6	+0.82	12,200	-
[6189]	25/11/10	728	745	727	729	+1	+0.14	19,000	-
[6189]	25/11/07	726	728	724	728	+2	+0.28	4,700	-
[6189]	25/11/06	715	726	715	726	+11	+1.54	8,300	-
[6189]	25/11/05	717	719	711	715	0	0.00	17,200	-
[6189]	25/11/04	719	719	710	715	-4	-0.56	24,000	-
[6189]	25/10/31	729	734	719	719	-7	-0.96	40,800	-
[6189]	25/10/30	720	734	720	726	+6	+0.83	21,300	-
[6189]	25/10/29	731	734	719	720	-13	-1.77	28,800	-
[6189]	25/10/28	746	746	733	733	-14	-1.87	9,000	-
[6189]	25/10/27	743	751	743	747	+2	+0.27	17,800	-
[6189]	25/10/24	750	755	740	745	-5	-0.67	22,400	-
[6189]	25/10/23	737	763	730	750	+25	+3.45	66,100	-
[6189]	25/10/22	721	734	720	725	-1	-0.14	45,400	-
[6189]	25/10/21	734	734	726	726	-6	-0.82	6,500	-
[6189]	25/10/20	722	734	722	732	+8	+1.10	20,200	-
[6189]	25/10/17	731	738	724	724	-22	-2.95	41,200	-
[6189]	25/10/16	748	750	745	746	0	0.00	11,600	-
[6189]	25/10/15	732	747	728	746	+20	+2.75	25,000	-
[6189]	25/10/14	725	732	720	726	-7	-0.95	17,400	-
[6189]	25/10/10	742	742	731	733	-11	-1.48	12,900	-
[6189]	25/10/09	751	751	740	744	-3	-0.40	8,600	-
[6189]	25/10/08	748	750	743	747	+2	+0.27	11,600	-
[6189]	25/10/07	743	746	738	745	+3	+0.40	12,900	-
[6189]	25/10/06	747	748	742	742	-4	-0.54	27,000	-
[6189]	25/10/03	750	750	741	746	+1	+0.13	21,800	-
[6189]	25/10/02	743	745	722	745	+17	+2.34	28,700	-
[6189]	25/10/01	738	738	714	728	-14	-1.89	48,800	-
[6189]	25/09/30	749	749	738	742	-7	-0.93	26,500	-
[6189]	25/09/29	756	756	742	749	-30	-3.85	62,400	-
[6189]	25/09/26	784	788	770	779	-5	-0.64	115,400	-
[6189]	25/09/25	790	791	780	784	-8	-1.01	65,600	-
[6189]	25/09/24	789	792	783	792	+9	+1.15	51,900	-
[6189]	25/09/22	790	791	783	783	-2	-0.25	43,800	-
[6189]	25/09/19	793	793	778	785	-5	-0.63	41,600	-
[6189]	25/09/18	785	790	784	790	+7	+0.89	8,400	-
[6189]	25/09/17	793	793	783	783	-10	-1.26	12,200	-
[6189]	25/09/16	787	795	786	793	+6	+0.76	24,700	-
[6189]	25/09/12	808	808	786	787	-16	-1.99	23,900	-
[6189]	25/09/11	814	814	793	803	-2	-0.25	29,900	-
[6189]	25/09/10	808	810	800	805	+2	+0.25	19,900	-
[6189]	25/09/09	793	806	790	803	+11	+1.39	43,400	-
[6189]	25/09/08	791	792	782	792	+6	+0.76	22,000	-
[6189]	25/09/05	780	786	778	786	+7	+0.90	11,900	-