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
[6230]	26/10/29	1,962	1,965	1,950	1,965	-5.0	-0.25	1,700	8,995,471,360
[6230]	26/10/28	1,971	1,971	1,962	1,970	-11.0	-0.56	1,800	9,018,360,832
[6230]	26/10/27	1,996	1,996	1,972	1,981	-15.0	-0.75	9,200	9,068,717,056
[6230]	26/10/26	2,125	2,188	1,996	1,996	-179.0	-8.23	10,600	9,137,384,448
[6230]	26/10/23	2,163	2,175	2,160	2,175	+12.0	+0.55	1,100	9,956,818,944
[6230]	26/10/22	2,188	2,188	2,163	2,163	+12.0	+0.56	1,000	9,901,885,440
[6230]	26/10/21	2,171	2,171	2,143	2,151	+1.0	+0.05	1,600	9,846,950,912
[6230]	26/10/20	2,148	2,150	2,148	2,150	0	+0.00	1,100	9,842,373,632
[6230]	26/10/19	2,154	2,154	2,146	2,150	0	+0.00	1,500	9,842,373,632
[6230]	26/10/16	2,143	2,150	2,143	2,150	+7.0	+0.33	400	9,842,373,632
[6230]	26/10/15	2,141	2,150	2,141	2,143	-5.0	-0.23	1,400	9,810,328,576
[6230]	26/10/14	2,159	2,159	2,142	2,148	-5.0	-0.23	1,300	9,833,217,024
[6230]	26/10/13	2,155	2,155	2,144	2,153	+13.0	+0.61	1,500	9,856,106,496
[6230]	26/10/09	2,166	2,166	2,135	2,140	+10.0	+0.47	1,500	9,796,594,688
[6230]	26/10/08	2,140	2,140	2,130	2,130	-10.0	-0.47	700	9,750,815,744
[6230]	26/10/07	2,140	2,141	2,135	2,140	0	+0.00	500	9,796,594,688
[6230]	26/10/06	2,144	2,144	2,140	2,140	-1.0	-0.05	1,000	9,796,594,688
[6230]	26/10/05	2,184	2,184	2,141	2,141	+1.0	+0.05	1,100	9,801,172,992
[6230]	26/10/02	2,190	2,190	2,130	2,140	-21.0	-0.97	1,600	9,796,594,688
[6230]	26/10/01	2,194	2,194	2,161	2,161	0	+0.00	1,000	9,892,729,856
[6230]	26/09/30	2,161	2,161	2,161	2,161	-19.0	-0.87	700	9,892,729,856
[6230]	26/09/29	2,180	2,180	2,180	2,180	0	+0.00	200	9,979,708,416
[6230]	26/09/28	2,227	2,227	2,180	2,180	0	+0.00	1,700	9,979,708,416
[6230]	26/09/25	2,204	2,204	2,180	2,180	-7.0	-0.32	1,400	9,979,708,416
[6230]	26/09/24	2,197	2,197	2,185	2,187	+7.0	+0.32	1,500	10,011,753,472
[6230]	26/09/18	2,181	2,181	2,180	2,180	+1.0	+0.05	1,100	9,979,708,416
[6230]	26/09/17	2,155	2,179	2,155	2,179	+16.0	+0.74	500	9,975,131,136
[6230]	26/09/16	2,180	2,180	2,163	2,163	-17.0	-0.78	300	9,901,885,440
[6230]	26/09/15	2,182	2,182	2,180	2,180	+16.0	+0.74	200	9,979,708,416
[6230]	26/09/14	2,160	2,164	2,152	2,164	+4.0	+0.19	600	9,906,462,720
[6230]	26/09/11	2,177	2,180	2,151	2,160	0	+0.00	1,300	9,888,151,552
[6230]	26/09/10	2,161	2,161	2,155	2,160	-1.0	-0.05	1,500	9,888,151,552
[6230]	26/09/09	2,168	2,168	2,161	2,161	+1.0	+0.05	1,300	9,892,729,856
[6230]	26/09/08	2,161	2,174	2,160	2,160	-4.0	-0.18	700	9,888,151,552
[6230]	26/09/07	2,155	2,170	2,155	2,164	-6.0	-0.28	1,100	9,906,462,720
[6230]	26/09/04	2,160	2,170	2,155	2,170	-1.0	-0.05	500	9,933,930,496
[6230]	26/09/03	2,188	2,210	2,160	2,171	+20.0	+0.93	1,800	9,938,507,776
[6230]	26/09/02	2,153	2,165	2,151	2,151	-15.0	-0.69	1,400	9,846,950,912
[6230]	26/09/01	2,165	2,200	2,165	2,166	+26.0	+1.21	2,400	9,915,618,304
[6230]	26/08/31	2,140	2,140	2,135	2,140	0	+0.00	300	9,796,594,688
[6230]	26/08/28	2,150	2,159	2,136	2,140	-9.0	-0.42	1,200	9,796,594,688
[6230]	26/08/27	2,133	2,149	2,131	2,149	-1.0	-0.05	700	9,837,795,328
[6230]	26/08/26	2,150	2,150	2,141	2,150	0	+0.00	800	9,842,373,632
[6230]	26/08/25	2,135	2,150	2,130	2,150	+15.0	+0.70	700	9,842,373,632
[6230]	26/08/24	2,146	2,146	2,130	2,135	+5.0	+0.23	400	9,773,705,216
[6230]	26/08/21	2,143	2,143	2,130	2,130	0	+0.00	1,300	9,750,815,744
[6230]	26/08/20	2,132	2,132	2,129	2,130	0	+0.00	1,200	9,750,815,744
[6230]	26/08/19	2,130	2,130	2,123	2,130	+6.0	+0.28	1,400	9,750,815,744
[6230]	26/08/18	2,144	2,144	2,124	2,124	-7.0	-0.33	1,400	9,723,348,992
[6230]	26/08/17	2,129	2,132	2,121	2,131	+8.0	+0.38	900	9,755,394,048
[6230]	26/08/14	2,132	2,132	2,123	2,123	-9.0	-0.42	300	9,718,771,712
[6230]	26/08/13	2,134	2,140	2,132	2,132	+19.0	+0.90	1,100	9,759,972,352
[6230]	26/08/12	2,129	2,129	2,110	2,113	+2.0	+0.09	1,700	9,672,992,768
[6230]	26/08/10	2,110	2,111	2,102	2,111	+11.0	+0.52	1,500	9,663,837,184
[6230]	26/08/07	2,111	2,111	2,100	2,100	+13.0	+0.62	600	9,613,480,960
[6230]	26/08/06	2,088	2,123	2,080	2,087	-5.0	-0.24	1,500	9,553,969,152
[6230]	26/08/05	2,120	2,120	2,084	2,092	-11.0	-0.52	2,300	9,576,857,600
[6230]	26/08/04	2,110	2,110	2,080	2,103	-7.0	-0.33	2,400	9,627,214,848
[6230]	26/08/03	2,115	2,115	2,108	2,110	-4.0	-0.19	1,800	9,659,258,880
[6230]	26/07/31	2,116	2,154	2,114	2,114	-1.0	-0.05	1,200	9,677,571,072
[6230]	26/07/30	2,136	2,136	2,115	2,115	+1.0	+0.05	200	9,682,148,352
[6230]	26/07/29	2,139	2,163	2,100	2,114	-17.0	-0.80	5,100	9,677,571,072
[6230]	26/07/28	2,168	2,168	2,131	2,131	-39.0	-1.80	2,000	9,755,394,048
[6230]	26/07/27	2,300	2,305	2,160	2,170	-108.0	-4.74	6,700	9,933,930,496
[6230]	26/07/24	2,350	2,350	2,278	2,278	-24.0	-1.04	2,300	10,428,338,176
[6230]	26/07/23	2,338	2,338	2,302	2,302	-12.0	-0.52	2,500	10,538,206,208
[6230]	26/07/22	2,330	2,330	2,290	2,314	+31.0	+1.36	2,600	10,593,140,736
[6230]	26/07/21	2,288	2,301	2,279	2,283	+45.0	+2.01	2,400	10,451,226,624
[6230]	26/07/17	2,265	2,265	2,238	2,238	-43	-1.89	700	-
[6230]	26/07/16	2,280	2,295	2,271	2,281	+1	+0.04	1,900	-
[6230]	26/07/15	2,280	2,338	2,251	2,280	+11	+0.48	1,700	-
[6230]	26/07/14	2,280	2,280	2,269	2,269	-13	-0.57	500	-
[6230]	26/07/13	2,330	2,330	2,282	2,282	-18	-0.78	1,800	-
[6230]	26/07/10	2,297	2,300	2,277	2,300	+16	+0.70	2,700	-
[6230]	26/07/09	2,265	2,285	2,260	2,284	－	－	2,000	-
[6230]	26/07/08	－	－	－	2,215	－	－	0	-
[6230]	26/07/07	2,284	2,284	2,215	2,215	-55	-2.42	1,600	-
[6230]	26/07/06	2,261	2,289	2,261	2,270	-27	-1.18	700	-
[6230]	26/07/03	2,295	2,297	2,238	2,297	+48	+2.13	3,000	-
[6230]	26/07/02	2,284	2,284	2,235	2,249	+15	+0.67	4,900	-
[6230]	26/07/01	2,235	2,235	2,225	2,234	+9	+0.40	2,800	-
[6230]	26/06/30	2,229	2,229	2,192	2,225	-4	-0.18	700	-
[6230]	26/06/29	2,191	2,235	2,185	2,229	+38	+1.73	1,200	-
[6230]	26/06/26	2,229	2,229	2,191	2,191	+6	+0.27	600	-
[6230]	26/06/25	2,230	2,230	2,181	2,185	-15	-0.68	900	-
[6230]	26/06/24	2,200	2,200	2,200	2,200	-10	-0.45	200	-
[6230]	26/06/23	2,198	2,210	2,180	2,210	+20	+0.91	2,100	-
[6230]	26/06/22	2,196	2,197	2,180	2,190	-5	-0.23	1,500	-
[6230]	26/06/19	2,209	2,209	2,195	2,195	-4	-0.18	1,300	-
[6230]	26/06/18	2,170	2,202	2,152	2,199	+51	+2.37	1,500	-
[6230]	26/06/17	2,148	2,148	2,148	2,148	+20	+0.94	100	-
[6230]	26/06/16	2,170	2,171	2,081	2,128	-37	-1.71	14,900	-
[6230]	26/06/15	2,185	2,185	2,165	2,165	-15	-0.69	600	-
[6230]	26/06/12	2,180	2,180	2,180	2,180	-50	-2.24	100	-
[6230]	26/06/11	2,230	2,230	2,210	2,230	+18	+0.81	1,100	-
[6230]	26/06/10	2,218	2,225	2,207	2,212	-3	-0.14	1,200	-
[6230]	26/06/09	2,227	2,227	2,208	2,215	+18	+0.82	1,400	-
[6230]	26/06/08	2,156	2,200	2,156	2,197	+2	+0.09	500	-
[6230]	26/06/05	2,144	2,210	2,144	2,195	+52	+2.43	900	-
[6230]	26/06/04	2,151	2,170	2,143	2,143	-54	-2.46	1,000	-
[6230]	26/06/03	2,197	2,197	2,151	2,197	+35	+1.62	1,100	-
[6230]	26/06/02	2,224	2,224	2,150	2,162	-53	-2.39	1,200	-
[6230]	26/06/01	2,263	2,263	2,181	2,215	-48	-2.12	3,700	-
[6230]	26/05/29	2,073	2,263	2,073	2,263	+190	+9.17	15,400	-
[6230]	26/05/28	2,080	2,081	2,073	2,073	-30	-1.43	1,400	-
[6230]	26/05/27	2,104	2,104	2,103	2,103	-1	-0.05	300	-
[6230]	26/05/26	2,103	2,105	2,103	2,104	-6	-0.28	1,000	-
[6230]	26/05/25	2,130	2,130	2,110	2,110	-20	-0.94	1,600	-
[6230]	26/05/22	2,109	2,130	2,108	2,130	+8.0	+0.38	1,500	-
[6230]	26/05/21	2,160	2,160	2,122	2,122	-9.0	-0.42	1,800	-
[6230]	26/05/20	2,140	2,140	2,130	2,131	-5.0	-0.23	1,300	-
[6230]	26/05/19	2,160	2,160	2,136	2,136	-7.0	-0.33	2,400	-
[6230]	26/05/18	2,175	2,175	2,137	2,143	-27.0	-1.24	1,600	-
[6230]	26/05/15	2,154	2,170	2,154	2,170	+4.0	+0.18	700	-
[6230]	26/05/14	2,150	2,166	2,122	2,166	+8.0	+0.37	300	-
[6230]	26/05/13	2,166	2,166	2,157	2,158	-1.0	-0.05	1,300	-
[6230]	26/05/12	2,149	2,160	2,147	2,159	+10.0	+0.47	1,500	-
[6230]	26/05/11	2,132	2,149	2,132	2,149	+17.0	+0.80	1,400	-
[6230]	26/05/08	2,150	2,150	2,131	2,132	+11.0	+0.52	2,700	-
[6230]	26/05/07	2,127	2,130	2,101	2,121	-1.0	-0.05	3,800	-
[6230]	26/05/01	2,113	2,122	2,104	2,122	+20.0	+0.95	1,500	-
[6230]	26/04/30	2,101	2,104	2,100	2,102	-8.0	-0.38	1,400	-
[6230]	26/04/28	2,109	2,111	2,109	2,110	-19.0	-0.89	2,300	-
[6230]	26/04/27	2,160	2,160	2,129	2,129	-32	-1.48	1,100	-
[6230]	26/04/24	2,170	2,170	2,160	2,161	+7	+0.32	500	-
[6230]	26/04/23	2,175	2,175	2,154	2,154	-16	-0.74	1,400	-
[6230]	26/04/22	2,171	2,171	2,160	2,170	0	0.00	1,400	-
[6230]	26/04/21	2,170	2,170	2,170	2,170	0	0.00	1,100	-
[6230]	26/04/20	2,161	2,170	2,155	2,170	+9	+0.42	1,800	-
[6230]	26/04/17	2,163	2,165	2,161	2,161	0	0.00	900	-
[6230]	26/04/16	2,170	2,170	2,161	2,161	0	0.00	700	-
[6230]	26/04/15	2,170	2,170	2,161	2,161	-9	-0.41	500	-
[6230]	26/04/14	2,169	2,172	2,161	2,170	+6	+0.28	800	-
[6230]	26/04/13	2,175	2,175	2,161	2,164	-12	-0.55	1,500	-
[6230]	26/04/10	2,170	2,179	2,160	2,176	+7	+0.32	1,600	-
[6230]	26/04/09	2,160	2,169	2,154	2,169	+19	+0.88	1,400	-
[6230]	26/04/08	2,148	2,150	2,148	2,150	+20	+0.94	800	-
[6230]	26/04/07	2,129	2,130	2,129	2,130	-23	-1.07	700	-
[6230]	26/04/06	2,158	2,158	2,102	2,153	+15	+0.70	700	-
[6230]	26/04/03	2,161	2,169	2,110	2,138	+27	+1.28	1,200	-
[6230]	26/04/02	2,168	2,168	2,111	2,111	-43	-2.00	1,100	-
[6230]	26/04/01	2,154	2,156	2,150	2,154	+27	+1.27	2,200	-
[6230]	26/03/31	2,133	2,135	2,127	2,127	-18	-0.84	400	-
[6230]	26/03/30	2,135	2,145	2,135	2,145	-25	-1.15	200	-
[6230]	26/03/27	2,200	2,200	2,162	2,170	+9	+0.42	300	-
[6230]	26/03/26	2,200	2,200	2,161	2,161	-10	-0.46	700	-
[6230]	26/03/25	2,194	2,194	2,170	2,171	+15	+0.70	700	-
[6230]	26/03/24	2,199	2,199	2,152	2,156	-4	-0.19	1,300	-
[6230]	26/03/23	2,180	2,180	2,151	2,160	-35	-1.59	1,300	-
[6230]	26/03/19	2,195	2,195	2,190	2,195	+5	+0.23	2,400	-
[6230]	26/03/18	2,200	2,200	2,177	2,190	0	0.00	2,800	-
[6230]	26/03/17	2,180	2,190	2,176	2,190	+17	+0.78	900	-
[6230]	26/03/16	2,170	2,200	2,170	2,173	+13	+0.60	1,300	-
[6230]	26/03/13	2,160	2,160	2,160	2,160	0	0.00	200	-
[6230]	26/03/12	2,179	2,179	2,160	2,160	-24	-1.10	400	-
[6230]	26/03/11	2,190	2,195	2,184	2,184	+5	+0.23	1,500	-
[6230]	26/03/10	2,190	2,190	2,171	2,179	+2	+0.09	2,800	-
[6230]	26/03/09	2,207	2,207	2,140	2,177	-23	-1.05	4,600	-
[6230]	26/03/06	2,207	2,220	2,190	2,200	+1	+0.05	2,500	-
[6230]	26/03/05	2,200	2,200	2,190	2,199	+22	+1.01	2,500	-
[6230]	26/03/04	2,200	2,200	2,177	2,177	-23	-1.05	1,400	-
[6230]	26/03/03	2,240	2,240	2,200	2,200	-26	-1.17	1,500	-
[6230]	26/03/02	2,237	2,237	2,226	2,226	-16	-0.71	1,000	-
[6230]	26/02/27	2,242	2,242	2,239	2,242	+2	+0.09	1,200	-
[6230]	26/02/26	2,245	2,245	2,190	2,240	0	0.00	2,000	-
[6230]	26/02/25	2,241	2,241	2,238	2,240	+1	+0.04	800	-
[6230]	26/02/24	2,238	2,240	2,235	2,239	+5	+0.22	2,100	-
[6230]	26/02/20	2,237	2,237	2,225	2,234	0	0.00	1,700	-
[6230]	26/02/19	2,234	2,240	2,234	2,234	+20	+0.90	2,700	-
[6230]	26/02/18	2,212	2,214	2,212	2,214	+14	+0.64	1,100	-
[6230]	26/02/17	2,195	2,210	2,195	2,200	0	0.00	800	-
[6230]	26/02/16	2,195	2,220	2,186	2,200	-1	-0.05	2,000	-
[6230]	26/02/13	2,222	2,222	2,201	2,201	-29	-1.30	1,200	-
[6230]	26/02/12	2,233	2,233	2,172	2,230	0	0.00	4,800	-
[6230]	26/02/10	2,232	2,232	2,226	2,230	+5	+0.22	1,100	-
[6230]	26/02/09	2,235	2,235	2,220	2,225	+10	+0.45	2,700	-
[6230]	26/02/06	2,211	2,216	2,211	2,215	+5	+0.23	1,200	-
[6230]	26/02/05	2,211	2,229	2,210	2,210	-1	-0.05	2,000	-
[6230]	26/02/04	2,237	2,237	2,211	2,211	-5	-0.23	2,700	-
[6230]	26/02/03	2,229	2,229	2,216	2,216	-13	-0.58	900	-
[6230]	26/02/02	2,229	2,229	2,208	2,229	+5	+0.22	1,400	-
[6230]	26/01/30	2,193	2,239	2,170	2,224	+32	+1.46	1,200	-
[6230]	26/01/29	2,198	2,200	2,122	2,192	+17	+0.78	2,000	-
[6230]	26/01/28	2,195	2,238	2,170	2,175	-20	-0.91	1,600	-
[6230]	26/01/27	2,227	2,227	2,195	2,195	-32	-1.44	4,900	-
[6230]	26/01/26	2,245	2,245	2,226	2,227	-18	-0.80	4,800	-
[6230]	26/01/23	2,257	2,260	2,245	2,245	-15	-0.66	1,400	-
[6230]	26/01/22	2,266	2,266	2,258	2,260	0	0.00	1,600	-
[6230]	26/01/21	2,264	2,264	2,255	2,260	0	0.00	1,600	-
[6230]	26/01/20	2,263	2,263	2,250	2,260	-4	-0.18	1,900	-
[6230]	26/01/19	2,270	2,270	2,250	2,264	0	0.00	3,800	-
[6230]	26/01/16	2,261	2,264	2,259	2,264	+4	+0.18	2,100	-
[6230]	26/01/15	2,266	2,266	2,260	2,260	-7	-0.31	300	-
[6230]	26/01/14	2,270	2,270	2,264	2,267	+6	+0.27	1,600	-
[6230]	26/01/13	2,289	2,289	2,261	2,261	+20	+0.89	3,300	-
[6230]	26/01/09	2,248	2,248	2,233	2,241	-6	-0.27	1,100	-
[6230]	26/01/08	2,241	2,249	2,230	2,247	+7	+0.31	2,400	-
[6230]	26/01/07	2,264	2,264	2,221	2,240	0	0.00	2,400	-
[6230]	26/01/06	2,255	2,255	2,229	2,240	+11	+0.49	3,300	-
[6230]	26/01/05	2,255	2,255	2,221	2,229	-11	-0.49	4,200	-
[6230]	25/12/30	2,193	2,240	2,190	2,240	+35	+1.59	5,400	-
[6230]	25/12/29	2,195	2,218	2,195	2,205	+10	+0.46	2,900	-
[6230]	25/12/26	2,200	2,200	2,183	2,195	+15	+0.69	1,800	-
[6230]	25/12/25	2,198	2,198	2,180	2,180	+9	+0.41	2,500	-
[6230]	25/12/24	2,185	2,185	2,163	2,171	+1	+0.05	2,100	-
[6230]	25/12/23	2,197	2,197	2,170	2,170	+5	+0.23	3,200	-
[6230]	25/12/22	2,161	2,190	2,161	2,165	+20	+0.93	5,800	-
[6230]	25/12/19	2,134	2,145	2,125	2,145	+22	+1.04	4,500	-
[6230]	25/12/18	2,124	2,136	2,106	2,123	+31	+1.48	4,800	-
[6230]	25/12/17	2,099	2,100	2,070	2,092	+2	+0.10	1,300	-
[6230]	25/12/16	2,090	2,093	2,080	2,090	+20	+0.97	2,000	-
[6230]	25/12/15	2,066	2,070	2,051	2,070	+11	+0.53	1,200	-
[6230]	25/12/12	2,060	2,060	2,035	2,059	+8	+0.39	900	-
[6230]	25/12/11	2,139	2,139	2,051	2,051	-39	-1.87	3,200	-
[6230]	25/12/10	2,100	2,100	2,076	2,090	+1	+0.05	2,600	-
[6230]	25/12/09	2,069	2,089	2,060	2,089	+39	+1.90	2,000	-
[6230]	25/12/08	2,070	2,070	2,050	2,050	-20	-0.97	1,700	-
[6230]	25/12/05	2,080	2,080	2,070	2,070	-29	-1.38	1,200	-
[6230]	25/12/04	2,077	2,099	2,077	2,099	+22	+1.06	1,800	-
[6230]	25/12/03	2,095	2,095	2,077	2,077	-13	-0.62	1,300	-
[6230]	25/12/02	2,094	2,094	2,090	2,090	0	0.00	800	-
[6230]	25/12/01	2,090	2,090	2,077	2,090	0	0.00	1,300	-
[6230]	25/11/28	2,082	2,090	2,070	2,090	+5	+0.24	2,000	-
[6230]	25/11/27	2,089	2,089	2,070	2,085	-4	-0.19	1,900	-
[6230]	25/11/26	2,092	2,092	2,081	2,089	+11	+0.53	700	-
[6230]	25/11/25	2,076	2,097	2,076	2,078	+3	+0.14	700	-
[6230]	25/11/21	2,078	2,078	2,066	2,075	+12	+0.58	1,300	-
[6230]	25/11/20	2,062	2,066	2,062	2,063	+11	+0.54	3,000	-
[6230]	25/11/19	2,076	2,089	2,052	2,052	-8	-0.39	2,600	-
[6230]	25/11/18	2,092	2,092	2,060	2,060	-10	-0.48	2,100	-
[6230]	25/11/17	2,070	2,070	2,059	2,070	+15	+0.73	500	-
[6230]	25/11/14	2,055	2,055	2,047	2,055	-18	-0.87	300	-
[6230]	25/11/13	2,084	2,084	2,055	2,073	-11	-0.53	400	-
[6230]	25/11/12	2,088	2,088	2,067	2,084	+46	+2.26	1,200	-
[6230]	25/11/11	2,099	2,099	2,024	2,038	-38	-1.83	3,000	-
[6230]	25/11/10	2,089	2,089	2,076	2,076	+11	+0.53	1,000	-
[6230]	25/11/07	2,091	2,091	2,042	2,065	+24	+1.18	4,800	-
[6230]	25/11/06	2,040	2,042	2,027	2,041	+14	+0.69	1,900	-
[6230]	25/11/05	2,010	2,034	2,009	2,027	+21	+1.05	3,500	-
[6230]	25/11/04	2,050	2,050	2,006	2,006	-40	-1.96	5,600	-
[6230]	25/10/31	2,041	2,046	2,040	2,046	-1	-0.05	400	-
[6230]	25/10/30	2,056	2,056	2,046	2,047	-9	-0.44	900	-
[6230]	25/10/29	2,070	2,070	2,046	2,056	-9	-0.44	2,100	-
[6230]	25/10/28	2,049	2,073	2,048	2,065	-83	-3.86	10,500	-
[6230]	25/10/27	2,134	2,200	2,110	2,148	+41	+1.95	12,900	-
[6230]	25/10/24	2,110	2,118	2,107	2,107	+7	+0.33	1,600	-
[6230]	25/10/23	2,137	2,137	2,100	2,100	0	0.00	2,100	-
[6230]	25/10/22	2,120	2,120	2,097	2,100	+10	+0.48	2,400	-
[6230]	25/10/21	2,100	2,100	2,080	2,090	+14	+0.67	2,100	-
[6230]	25/10/20	2,092	2,092	2,076	2,076	+9	+0.44	1,100	-
[6230]	25/10/17	2,063	2,070	2,062	2,067	+4	+0.19	2,000	-
[6230]	25/10/16	2,070	2,072	2,063	2,063	+3	+0.15	1,000	-
[6230]	25/10/15	2,065	2,065	2,060	2,060	+9	+0.44	200	-
[6230]	25/10/14	2,095	2,095	2,051	2,051	-22	-1.06	2,100	-
[6230]	25/10/10	2,131	2,131	2,073	2,073	-8	-0.38	1,300	-
[6230]	25/10/09	2,111	2,111	2,060	2,081	+20	+0.97	1,900	-
[6230]	25/10/08	2,054	2,070	2,054	2,061	0	0.00	900	-
[6230]	25/10/07	2,088	2,095	2,061	2,061	-27	-1.29	1,500	-
[6230]	25/10/06	2,110	2,134	2,088	2,088	-22	-1.04	1,300	-
[6230]	25/10/03	2,116	2,116	2,063	2,110	+44	+2.13	1,200	-
[6230]	25/10/02	2,136	2,136	2,066	2,066	-29	-1.38	2,300	-
[6230]	25/10/01	2,143	2,143	2,095	2,095	-49	-2.29	2,100	-
[6230]	25/09/30	2,151	2,151	2,129	2,144	-24	-1.11	1,000	-
[6230]	25/09/29	2,179	2,179	2,141	2,168	-9	-0.41	1,000	-
[6230]	25/09/26	2,211	2,211	2,177	2,177	-7	-0.32	1,900	-
[6230]	25/09/25	2,156	2,184	2,156	2,184	+33	+1.53	1,100	-
[6230]	25/09/24	2,160	2,170	2,131	2,151	+14	+0.66	5,000	-
[6230]	25/09/22	2,142	2,164	2,137	2,137	+2	+0.09	4,800	-
[6230]	25/09/19	2,158	2,165	2,132	2,135	+1	+0.05	4,000	-
[6230]	25/09/18	2,157	2,157	2,122	2,134	+11	+0.52	4,800	-
[6230]	25/09/17	2,179	2,179	2,123	2,123	-77	-3.50	5,000	-
[6230]	25/09/16	2,218	2,218	2,169	2,200	-19	-0.86	14,100	-
[6230]	25/09/12	2,196	2,219	2,183	2,219	+40	+1.84	6,700	-
[6230]	25/09/11	2,171	2,179	2,156	2,179	+28	+1.30	3,100	-
[6230]	25/09/10	2,140	2,151	2,140	2,151	+30	+1.41	1,800	-
[6230]	25/09/09	2,170	2,170	2,121	2,121	+1	+0.05	3,400	-
[6230]	25/09/08	2,120	2,199	2,093	2,120	+73	+3.57	13,700	-
[6230]	25/09/05	2,038	2,048	2,038	2,047	+9	+0.44	1,600	-