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
[6193]	26/10/29	1,066	1,080	1,063	1,064	-5.0	-0.47	2,400	3,014,656,768
[6193]	26/10/28	1,089	1,090	1,069	1,069	-19.0	-1.75	3,800	3,028,823,296
[6193]	26/10/27	1,084	1,088	1,065	1,088	+15.0	+1.40	6,600	3,082,656,512
[6193]	26/10/26	1,060	1,088	1,060	1,073	+13.0	+1.23	5,100	3,040,156,672
[6193]	26/10/23	1,079	1,107	1,050	1,060	-20.0	-1.85	13,100	3,003,323,392
[6193]	26/10/22	1,100	1,105	1,080	1,080	-12.0	-1.10	8,900	3,059,990,016
[6193]	26/10/21	1,075	1,108	1,075	1,092	+17.0	+1.58	6,000	3,093,989,888
[6193]	26/10/20	1,079	1,089	1,075	1,075	-15.0	-1.38	4,300	3,045,823,232
[6193]	26/10/19	1,076	1,104	1,076	1,090	+5.0	+0.46	7,500	3,088,323,072
[6193]	26/10/16	1,083	1,100	1,082	1,085	0	+0.00	5,500	3,074,156,544
[6193]	26/10/15	1,093	1,096	1,070	1,085	-28.0	-2.52	13,800	3,074,156,544
[6193]	26/10/14	1,080	1,113	1,078	1,113	+36.0	+3.34	7,600	3,153,489,664
[6193]	26/10/13	1,072	1,098	1,064	1,077	-25.0	-2.27	18,100	3,051,490,048
[6193]	26/10/09	1,102	1,119	1,050	1,102	-18.0	-1.61	34,500	3,122,322,944
[6193]	26/10/08	1,195	1,200	1,119	1,120	-105.0	-8.57	72,100	3,173,322,752
[6193]	26/10/07	1,181	1,360	1,161	1,225	+164.0	+15.46	521,300	3,470,821,888
[6193]	26/10/06	1,074	1,079	1,061	1,061	-13.0	-1.21	5,200	3,006,156,800
[6193]	26/10/05	1,051	1,083	1,051	1,074	+8.0	+0.75	7,600	3,042,990,080
[6193]	26/10/02	1,064	1,066	1,046	1,066	+2.0	+0.19	10,000	3,020,323,328
[6193]	26/10/01	1,091	1,092	1,043	1,064	-28.0	-2.56	19,400	3,014,656,768
[6193]	26/09/30	1,114	1,114	1,092	1,092	-23.0	-2.06	9,200	3,093,989,888
[6193]	26/09/29	1,106	1,134	1,104	1,115	-81.0	-6.77	26,000	3,159,156,224
[6193]	26/09/28	1,219	1,219	1,196	1,196	0	+0.00	25,400	3,388,655,616
[6193]	26/09/25	1,205	1,212	1,180	1,196	-1.0	-0.08	16,300	3,388,655,616
[6193]	26/09/24	1,197	1,204	1,187	1,197	+27.0	+2.31	13,800	3,391,488,768
[6193]	26/09/18	1,183	1,184	1,170	1,170	-13.0	-1.10	5,800	3,314,989,056
[6193]	26/09/17	1,164	1,210	1,150	1,183	+15.0	+1.28	17,800	3,351,822,336
[6193]	26/09/16	1,199	1,199	1,164	1,168	-31.0	-2.59	6,600	3,309,322,496
[6193]	26/09/15	1,169	1,199	1,160	1,199	+31.0	+2.65	11,500	3,397,155,584
[6193]	26/09/14	1,166	1,169	1,150	1,168	+2.0	+0.17	8,600	3,309,322,496
[6193]	26/09/11	1,177	1,177	1,150	1,166	-11.0	-0.93	11,500	3,303,655,680
[6193]	26/09/10	1,202	1,202	1,164	1,177	-34.0	-2.81	13,300	3,334,822,400
[6193]	26/09/09	1,194	1,217	1,194	1,211	+18.0	+1.51	4,100	3,431,155,456
[6193]	26/09/08	1,221	1,221	1,193	1,193	-27.0	-2.21	6,300	3,380,155,648
[6193]	26/09/07	1,232	1,233	1,220	1,220	-12.0	-0.97	6,700	3,456,655,360
[6193]	26/09/04	1,246	1,246	1,221	1,232	-1.0	-0.08	7,700	3,490,655,232
[6193]	26/09/03	1,244	1,244	1,220	1,233	-12.0	-0.96	6,300	3,493,488,384
[6193]	26/09/02	1,230	1,245	1,198	1,245	+15.0	+1.22	14,400	3,527,488,256
[6193]	26/09/01	1,200	1,247	1,198	1,230	+39.0	+3.27	20,800	3,484,988,416
[6193]	26/08/31	1,200	1,200	1,184	1,191	+3.0	+0.25	13,900	3,374,488,832
[6193]	26/08/28	1,173	1,188	1,170	1,188	+16.0	+1.37	9,000	3,365,988,864
[6193]	26/08/27	1,165	1,172	1,162	1,172	+9.0	+0.77	5,900	3,320,655,616
[6193]	26/08/26	1,163	1,165	1,157	1,163	0	+0.00	2,800	3,295,155,712
[6193]	26/08/25	1,165	1,165	1,153	1,163	+13.0	+1.13	8,200	3,295,155,712
[6193]	26/08/24	1,150	1,151	1,137	1,150	+16.0	+1.41	5,400	3,258,322,688
[6193]	26/08/21	1,115	1,145	1,108	1,134	+19.0	+1.70	7,300	3,212,989,440
[6193]	26/08/20	1,115	1,115	1,099	1,115	0	+0.00	4,400	3,159,156,224
[6193]	26/08/19	1,110	1,115	1,090	1,115	+5.0	+0.45	7,200	3,159,156,224
[6193]	26/08/18	1,093	1,110	1,093	1,110	+19.0	+1.74	10,500	3,144,989,696
[6193]	26/08/17	1,077	1,092	1,077	1,091	-2.0	-0.18	6,400	3,091,156,480
[6193]	26/08/14	1,085	1,098	1,076	1,093	+53.0	+5.10	16,600	3,096,823,040
[6193]	26/08/13	1,040	1,056	1,040	1,040	-13.0	-1.23	9,300	2,946,657,024
[6193]	26/08/12	1,041	1,058	1,041	1,053	+13.0	+1.25	6,200	2,983,490,048
[6193]	26/08/10	1,039	1,040	1,034	1,040	+6.0	+0.58	5,500	2,946,657,024
[6193]	26/08/07	1,025	1,034	1,025	1,034	+9.0	+0.88	1,800	2,929,657,088
[6193]	26/08/06	1,022	1,025	1,022	1,025	+3.0	+0.29	1,200	2,904,157,184
[6193]	26/08/05	1,018	1,025	1,016	1,022	+1.0	+0.10	3,600	2,895,657,216
[6193]	26/08/04	1,021	1,025	1,019	1,021	-5.0	-0.49	2,100	2,892,823,808
[6193]	26/08/03	1,027	1,030	1,020	1,026	-6.0	-0.58	2,900	2,906,990,336
[6193]	26/07/31	1,030	1,038	1,025	1,032	+2.0	+0.19	2,900	2,923,990,272
[6193]	26/07/30	1,027	1,030	1,025	1,030	+3.0	+0.29	1,800	2,918,323,712
[6193]	26/07/29	1,038	1,038	1,027	1,027	-11.0	-1.06	4,600	2,909,823,744
[6193]	26/07/28	1,038	1,038	1,011	1,038	0	+0.00	4,600	2,940,990,208
[6193]	26/07/27	1,039	1,039	1,030	1,038	+8.0	+0.78	2,200	2,940,990,208
[6193]	26/07/24	1,032	1,035	1,030	1,030	-6.0	-0.58	1,500	2,918,323,712
[6193]	26/07/23	1,037	1,037	1,032	1,036	0	+0.00	1,300	2,935,323,648
[6193]	26/07/22	1,031	1,038	1,031	1,036	+6.0	+0.58	2,900	2,935,323,648
[6193]	26/07/21	1,028	1,033	1,024	1,030	+4.0	+0.39	4,000	2,918,323,712
[6193]	26/07/17	1,022	1,026	1,009	1,026	+5	+0.49	3,400	-
[6193]	26/07/16	1,023	1,025	1,019	1,021	-12	-1.16	3,100	-
[6193]	26/07/15	1,034	1,034	1,023	1,033	0	0.00	1,900	-
[6193]	26/07/14	1,031	1,033	1,028	1,033	+2	+0.19	1,900	-
[6193]	26/07/13	1,030	1,031	1,030	1,031	+1	+0.10	1,400	-
[6193]	26/07/10	1,013	1,030	1,013	1,030	+17	+1.68	3,000	-
[6193]	26/07/09	1,029	1,029	1,007	1,013	-15	-1.46	5,000	-
[6193]	26/07/08	1,027	1,029	1,020	1,028	+2	+0.19	3,300	-
[6193]	26/07/07	1,025	1,026	1,024	1,026	+6	+0.59	2,200	-
[6193]	26/07/06	1,015	1,022	1,015	1,020	+11	+1.09	5,500	-
[6193]	26/07/03	1,004	1,010	1,002	1,009	+8	+0.80	3,700	-
[6193]	26/07/02	1,006	1,006	998	1,001	0	0.00	2,900	-
[6193]	26/07/01	1,004	1,005	998	1,001	-3	-0.30	2,400	-
[6193]	26/06/30	1,000	1,004	983	1,004	+11	+1.11	6,900	-
[6193]	26/06/29	999	999	989	993	+5	+0.51	4,600	-
[6193]	26/06/26	991	996	981	988	0	0.00	4,900	-
[6193]	26/06/25	985	988	984	988	-1	-0.10	1,800	-
[6193]	26/06/24	984	990	984	989	+5	+0.51	1,800	-
[6193]	26/06/23	985	989	984	984	0	0.00	5,400	-
[6193]	26/06/22	993	993	984	984	-10	-1.01	5,900	-
[6193]	26/06/19	988	996	988	994	+16	+1.64	4,600	-
[6193]	26/06/18	973	985	972	978	+5	+0.51	3,400	-
[6193]	26/06/17	980	980	970	973	+3	+0.31	2,900	-
[6193]	26/06/16	985	985	970	970	-15	-1.52	6,500	-
[6193]	26/06/15	991	991	979	985	+7	+0.72	4,300	-
[6193]	26/06/12	990	992	978	978	-14	-1.41	3,100	-
[6193]	26/06/11	996	996	981	992	+7	+0.71	3,500	-
[6193]	26/06/10	994	994	985	985	-8	-0.81	2,200	-
[6193]	26/06/09	994	994	982	993	+9	+0.91	2,800	-
[6193]	26/06/08	989	1,004	984	984	-13	-1.30	3,500	-
[6193]	26/06/05	1,000	1,000	991	997	+5	+0.50	1,300	-
[6193]	26/06/04	996	998	986	992	-4	-0.40	3,100	-
[6193]	26/06/03	965	1,000	965	996	+31	+3.21	7,000	-
[6193]	26/06/02	980	980	965	965	-6	-0.62	2,500	-
[6193]	26/06/01	970	982	970	971	+6	+0.62	4,600	-
[6193]	26/05/29	961	976	961	965	+4	+0.42	4,100	-
[6193]	26/05/28	963	970	959	961	-2	-0.21	4,300	-
[6193]	26/05/27	968	993	962	963	-10	-1.03	5,600	-
[6193]	26/05/26	980	1,079	969	973	-7	-0.71	34,900	-
[6193]	26/05/25	948	980	948	980	+37	+3.92	13,400	-
[6193]	26/05/22	946	949	940	943	+1.0	+0.11	7,000	-
[6193]	26/05/21	945	947	938	942	+9.0	+0.96	5,700	-
[6193]	26/05/20	935	946	933	933	+1.0	+0.11	8,900	-
[6193]	26/05/19	934	938	932	932	-1.0	-0.11	10,500	-
[6193]	26/05/18	932	940	924	933	-5.0	-0.53	11,600	-
[6193]	26/05/15	958	963	916	938	-19.0	-1.99	41,600	-
[6193]	26/05/14	978	980	957	957	-33.0	-3.33	9,300	-
[6193]	26/05/13	967	990	967	990	+15.0	+1.54	2,000	-
[6193]	26/05/12	966	978	966	975	+10.0	+1.04	3,100	-
[6193]	26/05/11	956	968	956	965	+6.0	+0.63	8,100	-
[6193]	26/05/08	954	960	953	959	+5.0	+0.52	6,100	-
[6193]	26/05/07	973	973	953	954	-4.0	-0.42	8,900	-
[6193]	26/05/01	970	970	958	958	-10.0	-1.03	10,100	-
[6193]	26/04/30	979	979	968	968	-11.0	-1.12	6,700	-
[6193]	26/04/28	978	979	974	979	-2.0	-0.20	4,100	-
[6193]	26/04/27	977	984	975	981	+4	+0.41	4,000	-
[6193]	26/04/24	976	987	976	977	+1	+0.10	2,600	-
[6193]	26/04/23	982	988	976	976	-5	-0.51	3,800	-
[6193]	26/04/22	982	991	981	981	-2	-0.20	4,800	-
[6193]	26/04/21	996	996	982	983	-7	-0.71	4,600	-
[6193]	26/04/20	993	997	990	990	-7	-0.70	4,000	-
[6193]	26/04/17	998	998	992	997	-1	-0.10	3,000	-
[6193]	26/04/16	1,001	1,002	991	998	-2	-0.20	5,600	-
[6193]	26/04/15	1,000	1,002	999	1,000	+2	+0.20	3,400	-
[6193]	26/04/14	993	998	990	998	+10	+1.01	4,300	-
[6193]	26/04/13	991	993	985	988	-6	-0.60	5,200	-
[6193]	26/04/10	999	999	982	994	+6	+0.61	5,900	-
[6193]	26/04/09	996	996	988	988	-7	-0.70	4,900	-
[6193]	26/04/08	992	1,000	992	995	+8	+0.81	6,600	-
[6193]	26/04/07	984	991	984	987	+1	+0.10	3,800	-
[6193]	26/04/06	978	989	977	986	+9	+0.92	5,400	-
[6193]	26/04/03	978	980	970	977	+9	+0.93	4,300	-
[6193]	26/04/02	974	980	968	968	0	0.00	7,500	-
[6193]	26/04/01	976	976	968	968	+4	+0.41	8,400	-
[6193]	26/03/31	956	967	956	964	+8	+0.84	16,100	-
[6193]	26/03/30	937	975	936	956	-71	-6.91	47,400	-
[6193]	26/03/27	1,030	1,041	1,023	1,027	0	0.00	37,300	-
[6193]	26/03/26	1,040	1,040	1,021	1,027	-5	-0.48	19,700	-
[6193]	26/03/25	1,029	1,038	1,029	1,032	+3	+0.29	14,200	-
[6193]	26/03/24	1,029	1,030	1,025	1,029	+7	+0.68	9,800	-
[6193]	26/03/23	1,031	1,031	1,020	1,022	-8	-0.78	12,200	-
[6193]	26/03/19	1,036	1,036	1,023	1,030	-5	-0.48	12,100	-
[6193]	26/03/18	1,040	1,041	1,033	1,035	0	0.00	13,200	-
[6193]	26/03/17	1,041	1,042	1,033	1,035	-1	-0.10	8,400	-
[6193]	26/03/16	1,039	1,040	1,031	1,036	-1	-0.10	10,700	-
[6193]	26/03/13	1,033	1,037	1,030	1,037	+3	+0.29	6,300	-
[6193]	26/03/12	1,029	1,034	1,027	1,034	+1	+0.10	7,300	-
[6193]	26/03/11	1,027	1,035	1,025	1,033	+6	+0.58	12,900	-
[6193]	26/03/10	1,026	1,027	1,014	1,027	+9	+0.88	11,300	-
[6193]	26/03/09	1,011	1,019	1,006	1,018	-4	-0.39	11,800	-
[6193]	26/03/06	1,016	1,024	1,010	1,022	+6	+0.59	8,800	-
[6193]	26/03/05	1,015	1,027	1,011	1,016	+16	+1.60	15,500	-
[6193]	26/03/04	1,001	1,009	999	1,000	-15	-1.48	23,800	-
[6193]	26/03/03	1,025	1,026	1,012	1,015	-6	-0.59	21,400	-
[6193]	26/03/02	1,015	1,025	1,010	1,021	+14	+1.39	32,400	-
[6193]	26/02/27	1,005	1,008	997	1,007	+6	+0.60	15,400	-
[6193]	26/02/26	1,000	1,005	997	1,001	+5	+0.50	14,700	-
[6193]	26/02/25	991	1,000	989	996	+5	+0.50	10,000	-
[6193]	26/02/24	1,004	1,004	985	991	-9	-0.90	32,400	-
[6193]	26/02/20	1,002	1,002	995	1,000	-5	-0.50	11,200	-
[6193]	26/02/19	1,009	1,009	1,003	1,005	-1	-0.10	8,400	-
[6193]	26/02/18	1,008	1,008	1,000	1,006	+6	+0.60	12,800	-
[6193]	26/02/17	1,000	1,007	996	1,000	+5	+0.50	13,700	-
[6193]	26/02/16	1,001	1,001	991	995	0	0.00	16,800	-
[6193]	26/02/13	1,012	1,018	995	995	-17	-1.68	28,000	-
[6193]	26/02/12	1,017	1,018	1,006	1,012	+2	+0.20	6,100	-
[6193]	26/02/10	1,003	1,012	1,000	1,010	+9	+0.90	9,100	-
[6193]	26/02/09	1,013	1,015	1,001	1,001	-7	-0.69	14,300	-
[6193]	26/02/06	1,007	1,010	1,004	1,008	-7	-0.69	8,900	-
[6193]	26/02/05	1,014	1,015	1,003	1,015	-4	-0.39	23,000	-
[6193]	26/02/04	1,020	1,022	1,011	1,019	-3	-0.29	8,300	-
[6193]	26/02/03	1,017	1,023	1,012	1,022	+9	+0.89	4,200	-
[6193]	26/02/02	1,020	1,024	1,013	1,013	-7	-0.69	12,500	-
[6193]	26/01/30	1,021	1,023	1,011	1,020	0	0.00	5,800	-
[6193]	26/01/29	1,021	1,025	1,010	1,020	-1	-0.10	11,500	-
[6193]	26/01/28	1,040	1,043	1,021	1,021	-20	-1.92	11,100	-
[6193]	26/01/27	1,054	1,054	1,041	1,041	-13	-1.23	8,300	-
[6193]	26/01/26	1,048	1,060	1,045	1,054	+15	+1.44	12,400	-
[6193]	26/01/23	1,037	1,043	1,036	1,039	+3	+0.29	8,600	-
[6193]	26/01/22	1,035	1,037	1,030	1,036	+8	+0.78	5,500	-
[6193]	26/01/21	1,036	1,038	1,028	1,028	-11	-1.06	9,300	-
[6193]	26/01/20	1,037	1,041	1,030	1,039	+4	+0.39	10,000	-
[6193]	26/01/19	1,031	1,035	1,029	1,035	+10	+0.98	7,600	-
[6193]	26/01/16	1,030	1,033	1,020	1,025	-2	-0.19	15,800	-
[6193]	26/01/15	1,026	1,032	1,025	1,027	+1	+0.10	8,200	-
[6193]	26/01/14	1,027	1,032	1,025	1,026	0	0.00	6,400	-
[6193]	26/01/13	1,036	1,041	1,023	1,026	+5	+0.49	15,500	-
[6193]	26/01/09	1,020	1,024	1,014	1,021	+8	+0.79	7,200	-
[6193]	26/01/08	1,020	1,021	1,009	1,013	-9	-0.88	11,600	-
[6193]	26/01/07	1,016	1,022	1,014	1,022	+11	+1.09	13,000	-
[6193]	26/01/06	1,008	1,021	1,003	1,011	+6	+0.60	17,300	-
[6193]	26/01/05	1,008	1,009	1,004	1,005	0	0.00	13,500	-
[6193]	25/12/30	1,006	1,008	1,005	1,005	-1	-0.10	6,700	-
[6193]	25/12/29	993	1,006	993	1,006	+16	+1.62	13,500	-
[6193]	25/12/26	997	997	990	990	-6	-0.60	49,500	-
[6193]	25/12/25	994	999	991	996	+2	+0.20	18,600	-
[6193]	25/12/24	991	1,000	990	994	+4	+0.40	19,900	-
[6193]	25/12/23	996	996	989	990	-3	-0.30	30,400	-
[6193]	25/12/22	1,000	1,000	992	993	-6	-0.60	24,400	-
[6193]	25/12/19	1,003	1,003	999	999	-2	-0.20	8,400	-
[6193]	25/12/18	1,005	1,005	1,001	1,001	0	0.00	6,300	-
[6193]	25/12/17	1,002	1,004	1,001	1,001	+1	+0.10	4,300	-
[6193]	25/12/16	1,002	1,002	999	1,000	0	0.00	6,600	-
[6193]	25/12/15	997	1,005	997	1,000	+3	+0.30	6,600	-
[6193]	25/12/12	1,000	1,000	997	997	+1	+0.10	12,200	-
[6193]	25/12/11	1,002	1,006	996	996	-6	-0.60	20,100	-
[6193]	25/12/10	1,003	1,007	1,001	1,002	-1	-0.10	10,300	-
[6193]	25/12/09	1,005	1,010	1,000	1,003	-7	-0.69	12,600	-
[6193]	25/12/08	1,009	1,012	1,001	1,010	+5	+0.50	16,200	-
[6193]	25/12/05	1,006	1,009	1,005	1,005	0	0.00	6,200	-
[6193]	25/12/04	1,006	1,009	1,001	1,005	+2	+0.20	9,900	-
[6193]	25/12/03	1,014	1,014	1,003	1,003	-4	-0.40	7,100	-
[6193]	25/12/02	1,026	1,026	1,006	1,007	-10	-0.98	11,500	-
[6193]	25/12/01	1,025	1,030	1,014	1,017	-5	-0.49	18,900	-
[6193]	25/11/28	1,018	1,025	1,014	1,022	-4	-0.39	21,500	-
[6193]	25/11/27	1,021	1,026	1,015	1,026	+5	+0.49	12,500	-
[6193]	25/11/26	1,029	1,031	1,018	1,021	+2	+0.20	15,100	-
[6193]	25/11/25	1,019	1,026	1,011	1,019	+19	+1.90	28,000	-
[6193]	25/11/21	992	1,003	990	1,000	0	0.00	13,100	-
[6193]	25/11/20	987	1,001	987	1,000	+12	+1.21	25,300	-
[6193]	25/11/19	1,000	1,009	978	988	-6	-0.60	42,800	-
[6193]	25/11/18	1,036	1,036	971	994	-49	-4.70	75,800	-
[6193]	25/11/17	1,063	1,064	1,039	1,043	-14	-1.32	18,800	-
[6193]	25/11/14	1,087	1,087	1,052	1,057	-18	-1.67	8,900	-
[6193]	25/11/13	1,062	1,075	1,062	1,075	+12	+1.13	3,900	-
[6193]	25/11/12	1,064	1,076	1,060	1,063	-1	-0.09	2,800	-
[6193]	25/11/11	1,073	1,076	1,055	1,064	-2	-0.19	4,200	-
[6193]	25/11/10	1,071	1,071	1,050	1,066	+9	+0.85	10,600	-
[6193]	25/11/07	1,053	1,067	1,050	1,057	-5	-0.47	7,000	-
[6193]	25/11/06	1,067	1,089	1,060	1,062	-4	-0.38	7,400	-
[6193]	25/11/05	1,081	1,081	1,060	1,066	-10	-0.93	4,300	-
[6193]	25/11/04	1,065	1,083	1,065	1,076	+8	+0.75	4,600	-
[6193]	25/10/31	1,077	1,077	1,061	1,068	-8	-0.74	4,400	-
[6193]	25/10/30	1,069	1,077	1,062	1,076	+5	+0.47	4,400	-
[6193]	25/10/29	1,093	1,095	1,071	1,071	-25	-2.28	8,300	-
[6193]	25/10/28	1,100	1,107	1,096	1,096	-7	-0.63	2,600	-
[6193]	25/10/27	1,109	1,109	1,102	1,103	-1	-0.09	5,900	-
[6193]	25/10/24	1,104	1,105	1,095	1,104	+10	+0.91	2,700	-
[6193]	25/10/23	1,101	1,103	1,092	1,094	-9	-0.82	5,000	-
[6193]	25/10/22	1,099	1,108	1,099	1,103	+4	+0.36	3,800	-
[6193]	25/10/21	1,109	1,115	1,099	1,099	0	0.00	7,900	-
[6193]	25/10/20	1,102	1,125	1,094	1,099	+19	+1.76	25,600	-
[6193]	25/10/17	1,075	1,080	1,070	1,080	+8	+0.75	3,700	-
[6193]	25/10/16	1,065	1,082	1,065	1,072	+11	+1.04	5,200	-
[6193]	25/10/15	1,041	1,063	1,041	1,061	+25	+2.41	4,600	-
[6193]	25/10/14	1,040	1,063	1,036	1,036	-24	-2.26	15,100	-
[6193]	25/10/10	1,075	1,075	1,052	1,060	-6	-0.56	6,700	-
[6193]	25/10/09	1,075	1,080	1,066	1,066	-12	-1.11	4,800	-
[6193]	25/10/08	1,078	1,086	1,065	1,078	+6	+0.56	8,100	-
[6193]	25/10/07	1,066	1,081	1,053	1,072	+6	+0.56	11,200	-
[6193]	25/10/06	1,060	1,076	1,057	1,066	+8	+0.76	11,400	-
[6193]	25/10/03	1,060	1,075	1,057	1,058	-11	-1.03	9,900	-
[6193]	25/10/02	1,043	1,081	1,043	1,069	+20	+1.91	22,700	-
[6193]	25/10/01	1,059	1,059	1,041	1,049	-17	-1.59	20,700	-
[6193]	25/09/30	1,052	1,068	1,033	1,066	+16	+1.52	39,300	-
[6193]	25/09/29	1,083	1,083	1,047	1,050	-63	-5.66	57,100	-
[6193]	25/09/26	1,108	1,116	1,100	1,113	+10	+0.91	63,000	-
[6193]	25/09/25	1,147	1,150	1,101	1,103	-39	-3.42	55,000	-
[6193]	25/09/24	1,163	1,170	1,142	1,142	-13	-1.13	36,300	-
[6193]	25/09/22	1,164	1,167	1,145	1,155	-4	-0.35	27,300	-
[6193]	25/09/19	1,154	1,166	1,145	1,159	+9	+0.78	20,100	-
[6193]	25/09/18	1,142	1,153	1,136	1,150	+14	+1.23	11,400	-
[6193]	25/09/17	1,140	1,144	1,135	1,136	-13	-1.13	11,700	-
[6193]	25/09/16	1,130	1,160	1,112	1,149	+37	+3.33	25,100	-
[6193]	25/09/12	1,165	1,170	1,112	1,112	-58	-4.96	32,500	-
[6193]	25/09/11	1,170	1,175	1,166	1,170	-1	-0.09	12,700	-
[6193]	25/09/10	1,175	1,179	1,170	1,171	-4	-0.34	7,900	-
[6193]	25/09/09	1,178	1,180	1,171	1,175	+2	+0.17	8,000	-
[6193]	25/09/08	1,175	1,182	1,168	1,173	+1	+0.09	14,000	-
[6193]	25/09/05	1,167	1,183	1,166	1,172	+7	+0.60	12,500	-