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
[8566]	26/10/29	6,270	6,330	6,260	6,330	+60.0	+0.96	68,200	195,118,710,784
[8566]	26/10/28	6,350	6,380	6,270	6,270	-100.0	-1.57	35,400	193,269,235,712
[8566]	26/10/27	6,400	6,400	6,320	6,370	0	+0.00	29,600	196,351,688,704
[8566]	26/10/26	6,350	6,410	6,310	6,370	+10.0	+0.16	34,300	196,351,688,704
[8566]	26/10/23	6,390	6,390	6,310	6,360	+20.0	+0.32	43,100	196,043,440,128
[8566]	26/10/22	6,330	6,350	6,280	6,340	+40.0	+0.63	32,500	195,426,942,976
[8566]	26/10/21	6,360	6,360	6,300	6,300	0	+0.00	25,700	194,193,965,056
[8566]	26/10/20	6,410	6,420	6,270	6,300	-110.0	-1.72	36,500	194,193,965,056
[8566]	26/10/19	6,410	6,450	6,370	6,410	0	+0.00	34,300	197,584,666,624
[8566]	26/10/16	6,380	6,430	6,330	6,410	+60.0	+0.94	37,500	197,584,666,624
[8566]	26/10/15	6,300	6,360	6,280	6,350	+60.0	+0.95	36,600	195,735,191,552
[8566]	26/10/14	6,380	6,390	6,270	6,290	-70.0	-1.10	40,700	193,885,732,864
[8566]	26/10/13	6,260	6,400	6,250	6,360	+150.0	+2.42	42,900	196,043,440,128
[8566]	26/10/09	6,270	6,290	6,200	6,210	+10.0	+0.16	53,900	191,419,777,024
[8566]	26/10/08	6,310	6,310	6,140	6,200	-120.0	-1.90	66,200	191,111,528,448
[8566]	26/10/07	6,410	6,440	6,320	6,320	-110.0	-1.71	51,500	194,810,462,208
[8566]	26/10/06	6,470	6,500	6,420	6,430	-10.0	-0.16	30,900	198,201,147,392
[8566]	26/10/05	6,500	6,510	6,410	6,440	-50.0	-0.77	52,000	198,509,395,968
[8566]	26/10/02	6,550	6,560	6,440	6,490	-120.0	-1.82	65,700	200,050,622,464
[8566]	26/10/01	6,590	6,630	6,520	6,610	-20.0	-0.30	53,200	203,749,556,224
[8566]	26/09/30	6,640	6,640	6,540	6,630	+40.0	+0.61	49,600	204,366,036,992
[8566]	26/09/29	6,710	6,740	6,590	6,590	-290.0	-4.22	80,400	203,133,059,072
[8566]	26/09/28	6,900	6,940	6,870	6,880	-60.0	-0.86	138,600	212,072,153,088
[8566]	26/09/25	6,890	6,950	6,890	6,940	+70.0	+1.02	60,200	213,921,611,776
[8566]	26/09/24	6,940	6,940	6,850	6,870	-20.0	-0.29	60,600	211,763,904,512
[8566]	26/09/18	6,940	6,940	6,850	6,890	-50.0	-0.72	52,800	212,380,385,280
[8566]	26/09/17	6,850	6,940	6,850	6,940	+90.0	+1.31	37,300	213,921,611,776
[8566]	26/09/16	6,910	6,950	6,850	6,850	-30.0	-0.44	29,900	211,147,407,360
[8566]	26/09/15	6,910	6,940	6,870	6,880	-20.0	-0.29	27,000	212,072,153,088
[8566]	26/09/14	6,890	6,950	6,870	6,900	+50.0	+0.73	29,500	212,688,633,856
[8566]	26/09/11	6,790	6,930	6,770	6,850	+40.0	+0.59	43,600	211,147,407,360
[8566]	26/09/10	6,760	6,830	6,750	6,810	+20.0	+0.29	22,800	209,914,429,440
[8566]	26/09/09	6,830	6,840	6,770	6,790	-30.0	-0.44	25,600	209,297,948,672
[8566]	26/09/08	6,750	6,870	6,740	6,820	0	+0.00	34,000	210,222,678,016
[8566]	26/09/07	6,730	6,820	6,700	6,820	+90.0	+1.34	34,600	210,222,678,016
[8566]	26/09/04	6,780	6,780	6,720	6,730	-80.0	-1.17	36,300	207,448,473,600
[8566]	26/09/03	6,880	6,880	6,780	6,810	+10.0	+0.15	35,600	209,914,429,440
[8566]	26/09/02	6,850	6,870	6,770	6,800	-80.0	-1.16	41,300	209,606,197,248
[8566]	26/09/01	6,860	6,950	6,850	6,880	+20.0	+0.29	34,700	212,072,153,088
[8566]	26/08/31	6,880	6,930	6,820	6,860	-20.0	-0.29	41,000	211,455,655,936
[8566]	26/08/28	6,820	6,900	6,820	6,880	+60.0	+0.88	28,500	212,072,153,088
[8566]	26/08/27	6,820	6,890	6,800	6,820	+20.0	+0.29	31,200	210,222,678,016
[8566]	26/08/26	6,790	6,830	6,780	6,800	+30.0	+0.44	24,300	209,606,197,248
[8566]	26/08/25	6,790	6,840	6,770	6,770	+10.0	+0.15	26,700	208,681,451,520
[8566]	26/08/24	6,760	6,790	6,720	6,760	0	+0.00	27,900	208,373,219,328
[8566]	26/08/21	6,690	6,790	6,680	6,760	+80.0	+1.20	34,300	208,373,219,328
[8566]	26/08/20	6,610	6,680	6,610	6,680	+80.0	+1.21	40,900	205,907,263,488
[8566]	26/08/19	6,540	6,640	6,510	6,600	+20.0	+0.30	35,600	203,441,307,648
[8566]	26/08/18	6,530	6,580	6,510	6,580	+40.0	+0.61	27,800	202,824,810,496
[8566]	26/08/17	6,580	6,580	6,500	6,540	-80	-1.21	52,400	-
[8566]	26/08/14	6,620	6,660	6,580	6,620	-30	-0.45	33,500	-
[8566]	26/08/13	6,700	6,700	6,600	6,650	-30	-0.45	28,500	-
[8566]	26/08/12	6,670	6,730	6,650	6,680	+30	+0.45	26,100	-
[8566]	26/08/10	6,630	6,690	6,560	6,650	+20	+0.30	34,600	-
[8566]	26/08/07	6,600	6,650	6,570	6,630	+60	+0.91	29,600	-
[8566]	26/08/06	6,500	6,580	6,500	6,570	+60	+0.92	30,300	-
[8566]	26/08/05	6,540	6,580	6,500	6,510	-40	-0.61	30,100	-
[8566]	26/08/04	6,700	6,700	6,520	6,550	-170	-2.53	48,100	-
[8566]	26/08/03	6,680	6,750	6,590	6,720	0	0.00	64,400	-
[8566]	26/07/31	6,750	6,870	6,470	6,720	-130	-1.90	86,400	-
[8566]	26/07/30	6,810	6,860	6,710	6,850	-10	-0.15	56,600	-
[8566]	26/07/29	6,730	6,890	6,720	6,860	+130	+1.93	59,100	-
[8566]	26/07/28	6,790	6,790	6,670	6,730	-30	-0.44	35,500	-
[8566]	26/07/27	6,730	6,780	6,700	6,760	+70	+1.05	36,400	-
[8566]	26/07/24	6,720	6,730	6,650	6,690	-30	-0.45	39,100	-
[8566]	26/07/23	6,830	6,830	6,690	6,720	-100	-1.47	52,400	-
[8566]	26/07/22	6,790	6,860	6,740	6,820	+50	+0.74	44,500	-
[8566]	26/07/21	6,610	6,810	6,610	6,770	+190	+2.89	56,600	-
[8566]	26/07/17	6,580	6,640	6,550	6,580	0	0.00	56,200	-
[8566]	26/07/16	6,570	6,620	6,550	6,580	+20	+0.30	45,700	-
[8566]	26/07/15	6,520	6,610	6,490	6,560	+110	+1.71	43,500	-
[8566]	26/07/14	6,450	6,530	6,420	6,450	+70	+1.10	37,500	-
[8566]	26/07/13	6,460	6,490	6,380	6,380	-50	-0.78	32,700	-
[8566]	26/07/10	6,450	6,460	6,410	6,430	+30	+0.47	40,400	-
[8566]	26/07/09	6,380	6,440	6,320	6,400	+40	+0.63	34,700	-
[8566]	26/07/08	6,360	6,410	6,340	6,360	+20	+0.32	33,500	-
[8566]	26/07/07	6,300	6,380	6,300	6,340	+50	+0.79	33,500	-
[8566]	26/07/06	6,260	6,290	6,230	6,290	+50	+0.80	40,300	-
[8566]	26/07/03	6,210	6,280	6,210	6,240	+100	+1.63	65,000	-
[8566]	26/07/02	6,110	6,180	6,110	6,140	+70	+1.15	39,900	-
[8566]	26/07/01	6,110	6,150	6,070	6,070	-50	-0.82	47,100	-
[8566]	26/06/30	6,150	6,160	6,110	6,120	+10	+0.16	34,000	-
[8566]	26/06/29	6,100	6,160	6,080	6,110	+60	+0.99	51,100	-
[8566]	26/06/26	6,090	6,120	6,030	6,050	-40	-0.66	50,000	-
[8566]	26/06/25	6,100	6,130	6,070	6,090	+20	+0.33	28,300	-
[8566]	26/06/24	6,130	6,190	6,070	6,070	-70	-1.14	35,100	-
[8566]	26/06/23	6,180	6,200	6,120	6,140	-40	-0.65	22,200	-
[8566]	26/06/22	6,140	6,180	6,100	6,180	+30	+0.49	21,500	-
[8566]	26/06/19	6,110	6,190	6,110	6,150	+20	+0.33	31,000	-
[8566]	26/06/18	6,250	6,250	6,130	6,130	-100	-1.61	31,200	-
[8566]	26/06/17	6,280	6,330	6,230	6,230	-30	-0.48	33,000	-
[8566]	26/06/16	6,230	6,260	6,180	6,260	+20	+0.32	27,600	-
[8566]	26/06/15	6,230	6,280	6,220	6,240	+40	+0.65	28,000	-
[8566]	26/06/12	6,170	6,240	6,160	6,200	0	0.00	39,800	-
[8566]	26/06/11	6,180	6,200	6,110	6,200	+10	+0.16	22,200	-
[8566]	26/06/10	6,120	6,240	6,110	6,190	+70	+1.14	42,600	-
[8566]	26/06/09	6,080	6,130	6,060	6,120	+90	+1.49	40,100	-
[8566]	26/06/08	6,030	6,070	6,000	6,030	+30	+0.50	38,300	-
[8566]	26/06/05	5,930	6,050	5,930	6,000	+120	+2.04	48,500	-
[8566]	26/06/04	5,970	5,970	5,870	5,880	-70	-1.18	39,500	-
[8566]	26/06/03	5,980	5,980	5,910	5,950	+40	+0.68	46,800	-
[8566]	26/06/02	5,960	5,970	5,880	5,910	-90	-1.50	59,100	-
[8566]	26/06/01	6,030	6,030	5,970	6,000	-40	-0.66	59,200	-
[8566]	26/05/29	6,030	6,150	6,030	6,040	+20	+0.33	56,200	-
[8566]	26/05/28	6,050	6,090	5,990	6,020	-40	-0.66	35,100	-
[8566]	26/05/27	6,040	6,070	6,000	6,060	+40	+0.66	33,300	-
[8566]	26/05/26	6,000	6,090	6,000	6,020	-30	-0.50	35,800	-
[8566]	26/05/25	6,020	6,050	5,990	6,050	+50	+0.83	36,000	-
[8566]	26/05/22	6,110	6,130	5,970	6,000	-150.0	-2.44	81,800	-
[8566]	26/05/21	6,100	6,210	6,100	6,150	+50.0	+0.82	34,000	-
[8566]	26/05/20	6,130	6,150	6,040	6,100	-70.0	-1.13	52,100	-
[8566]	26/05/19	6,170	6,210	6,140	6,170	-10.0	-0.16	43,400	-
[8566]	26/05/18	6,300	6,310	6,150	6,180	-120.0	-1.90	37,700	-
[8566]	26/05/15	6,290	6,310	6,250	6,300	+30.0	+0.48	27,300	-
[8566]	26/05/14	6,270	6,270	6,220	6,270	-30.0	-0.48	21,200	-
[8566]	26/05/13	6,260	6,320	6,240	6,300	+40.0	+0.64	43,500	-
[8566]	26/05/12	6,230	6,270	6,200	6,260	+30.0	+0.48	62,400	-
[8566]	26/05/11	6,110	6,240	6,090	6,230	+270.0	+4.53	97,800	-
[8566]	26/05/08	6,170	6,260	5,850	5,960	-280.0	-4.49	154,900	-
[8566]	26/05/07	6,140	6,250	6,120	6,240	+120.0	+1.96	48,900	-
[8566]	26/05/01	6,050	6,130	6,020	6,120	+20.0	+0.33	30,700	-
[8566]	26/04/30	6,140	6,140	6,040	6,100	-40.0	-0.65	40,000	-
[8566]	26/04/28	6,000	6,140	5,980	6,140	+160.0	+2.68	35,800	-
[8566]	26/04/27	5,980	6,020	5,970	5,980	-50	-0.83	21,400	-
[8566]	26/04/24	6,060	6,070	5,990	6,030	-20	-0.33	25,900	-
[8566]	26/04/23	5,990	6,050	5,940	6,050	+60	+1.00	50,900	-
[8566]	26/04/22	6,070	6,070	5,970	5,990	-80	-1.32	27,100	-
[8566]	26/04/21	6,170	6,170	6,070	6,070	-70	-1.14	20,600	-
[8566]	26/04/20	6,190	6,190	6,120	6,140	-30	-0.49	17,500	-
[8566]	26/04/17	6,180	6,210	6,160	6,170	-10	-0.16	20,600	-
[8566]	26/04/16	6,240	6,260	6,160	6,180	-60	-0.96	29,900	-
[8566]	26/04/15	6,240	6,260	6,180	6,240	+60	+0.97	47,500	-
[8566]	26/04/14	6,190	6,230	6,120	6,180	+80	+1.31	52,500	-
[8566]	26/04/13	6,070	6,100	6,030	6,100	+80	+1.33	39,400	-
[8566]	26/04/10	6,140	6,150	5,990	6,020	-80	-1.31	34,200	-
[8566]	26/04/09	6,140	6,220	6,100	6,100	0	0.00	50,400	-
[8566]	26/04/08	6,120	6,120	6,060	6,100	+110	+1.84	41,100	-
[8566]	26/04/07	5,970	6,020	5,950	5,990	+50	+0.84	23,400	-
[8566]	26/04/06	5,930	5,960	5,920	5,940	+10	+0.17	23,600	-
[8566]	26/04/03	5,900	5,950	5,900	5,930	+30	+0.51	19,300	-
[8566]	26/04/02	5,940	5,980	5,880	5,900	+20	+0.34	36,700	-
[8566]	26/04/01	5,870	5,920	5,820	5,880	+60	+1.03	41,200	-
[8566]	26/03/31	5,890	5,920	5,820	5,820	-90	-1.52	54,000	-
[8566]	26/03/30	5,780	5,940	5,740	5,910	-170	-2.80	141,000	-
[8566]	26/03/27	6,150	6,170	6,080	6,080	-40	-0.65	240,800	-
[8566]	26/03/26	6,140	6,140	6,060	6,120	-30	-0.49	129,500	-
[8566]	26/03/25	6,070	6,150	6,060	6,150	+170	+2.84	77,400	-
[8566]	26/03/24	6,000	6,020	5,970	5,980	+60	+1.01	58,700	-
[8566]	26/03/23	5,950	5,970	5,900	5,920	-90	-1.50	116,700	-
[8566]	26/03/19	6,050	6,070	6,000	6,010	-80	-1.31	65,600	-
[8566]	26/03/18	6,050	6,100	6,040	6,090	+100	+1.67	45,200	-
[8566]	26/03/17	6,010	6,060	5,990	5,990	0	0.00	48,200	-
[8566]	26/03/16	5,970	6,040	5,960	5,990	+30	+0.50	53,500	-
[8566]	26/03/13	5,970	6,030	5,960	5,960	-30	-0.50	57,000	-
[8566]	26/03/12	6,100	6,110	5,990	5,990	-160	-2.60	58,200	-
[8566]	26/03/11	6,150	6,180	6,130	6,150	+60	+0.99	35,200	-
[8566]	26/03/10	6,090	6,120	6,040	6,090	+40	+0.66	57,900	-
[8566]	26/03/09	5,920	6,090	5,900	6,050	-100	-1.63	86,300	-
[8566]	26/03/06	6,100	6,180	6,080	6,150	-20	-0.32	41,800	-
[8566]	26/03/05	6,250	6,270	6,160	6,170	+120	+1.98	56,600	-
[8566]	26/03/04	6,080	6,100	5,950	6,050	-130	-2.10	94,000	-
[8566]	26/03/03	6,300	6,300	6,180	6,180	-120	-1.90	57,500	-
[8566]	26/03/02	6,260	6,350	6,250	6,300	-110	-1.72	70,000	-
[8566]	26/02/27	6,250	6,410	6,190	6,410	+250	+4.06	97,000	-
[8566]	26/02/26	6,160	6,220	6,160	6,160	+10	+0.16	31,600	-
[8566]	26/02/25	6,160	6,180	6,120	6,150	-10	-0.16	28,100	-
[8566]	26/02/24	6,160	6,190	6,070	6,160	0	0.00	34,500	-
[8566]	26/02/20	6,210	6,230	6,150	6,160	-110	-1.75	29,100	-
[8566]	26/02/19	6,220	6,270	6,180	6,270	+30	+0.48	28,500	-
[8566]	26/02/18	6,150	6,260	6,150	6,240	+80	+1.30	27,300	-
[8566]	26/02/17	6,210	6,240	6,160	6,160	-20	-0.32	24,300	-
[8566]	26/02/16	6,190	6,200	6,160	6,180	0	0.00	27,100	-
[8566]	26/02/13	6,300	6,320	6,180	6,180	-120	-1.90	35,000	-
[8566]	26/02/12	6,260	6,350	6,260	6,300	+80	+1.29	45,500	-
[8566]	26/02/10	6,150	6,220	6,110	6,220	+120	+1.97	38,600	-
[8566]	26/02/09	6,020	6,110	6,000	6,100	+180	+3.04	59,600	-
[8566]	26/02/06	6,080	6,110	5,880	5,920	-160	-2.63	92,800	-
[8566]	26/02/05	6,150	6,160	6,080	6,080	-20	-0.33	38,100	-
[8566]	26/02/04	6,050	6,130	6,050	6,100	+40	+0.66	33,000	-
[8566]	26/02/03	6,030	6,080	6,030	6,060	+60	+1.00	21,600	-
[8566]	26/02/02	6,040	6,070	6,000	6,000	+10	+0.17	42,500	-
[8566]	26/01/30	5,930	6,020	5,930	5,990	+70	+1.18	31,500	-
[8566]	26/01/29	5,880	5,940	5,850	5,920	+30	+0.51	32,100	-
[8566]	26/01/28	5,960	5,960	5,880	5,890	-70	-1.17	36,700	-
[8566]	26/01/27	5,970	5,990	5,930	5,960	-30	-0.50	37,700	-
[8566]	26/01/26	6,010	6,020	5,980	5,990	-60	-0.99	34,000	-
[8566]	26/01/23	6,110	6,110	6,020	6,050	+10	+0.17	29,000	-
[8566]	26/01/22	6,010	6,060	5,980	6,040	+80	+1.34	31,900	-
[8566]	26/01/21	6,030	6,030	5,960	5,960	-100	-1.65	37,300	-
[8566]	26/01/20	6,100	6,100	6,030	6,060	-30	-0.49	28,300	-
[8566]	26/01/19	6,130	6,150	6,090	6,090	-10	-0.16	20,900	-
[8566]	26/01/16	6,100	6,110	6,070	6,100	0	0.00	26,100	-
[8566]	26/01/15	6,060	6,140	6,060	6,100	-10	-0.16	34,200	-
[8566]	26/01/14	6,100	6,140	6,080	6,110	+10	+0.16	26,400	-
[8566]	26/01/13	6,100	6,130	6,050	6,100	+70	+1.16	34,600	-
[8566]	26/01/09	6,010	6,050	6,000	6,030	+30	+0.50	28,400	-
[8566]	26/01/08	6,000	6,060	5,980	6,000	+20	+0.33	35,500	-
[8566]	26/01/07	5,960	6,020	5,930	5,980	+20	+0.34	31,800	-
[8566]	26/01/06	5,910	5,990	5,910	5,960	+80	+1.36	39,700	-
[8566]	26/01/05	5,850	5,890	5,840	5,880	+40	+0.68	37,800	-
[8566]	25/12/30	5,870	5,890	5,840	5,840	-10	-0.17	24,700	-
[8566]	25/12/29	5,850	5,860	5,810	5,850	+30	+0.52	35,300	-
[8566]	25/12/26	5,750	5,820	5,750	5,820	+80	+1.39	33,400	-
[8566]	25/12/25	5,750	5,750	5,720	5,740	+10	+0.17	20,300	-
[8566]	25/12/24	5,750	5,750	5,710	5,730	-20	-0.35	17,400	-
[8566]	25/12/23	5,720	5,770	5,720	5,750	+40	+0.70	35,600	-
[8566]	25/12/22	5,760	5,770	5,710	5,710	-40	-0.70	27,700	-
[8566]	25/12/19	5,780	5,810	5,750	5,750	-30	-0.52	62,800	-
[8566]	25/12/18	5,770	5,790	5,730	5,780	+50	+0.87	23,000	-
[8566]	25/12/17	5,750	5,750	5,700	5,730	-30	-0.52	24,700	-
[8566]	25/12/16	5,810	5,810	5,750	5,760	-50	-0.86	28,800	-
[8566]	25/12/15	5,760	5,810	5,740	5,810	+50	+0.87	27,300	-
[8566]	25/12/12	5,730	5,760	5,730	5,760	+70	+1.23	27,900	-
[8566]	25/12/11	5,730	5,740	5,690	5,690	-10	-0.18	26,200	-
[8566]	25/12/10	5,720	5,740	5,690	5,700	0	0.00	27,800	-
[8566]	25/12/09	5,720	5,740	5,680	5,700	-10	-0.18	21,700	-
[8566]	25/12/08	5,690	5,730	5,670	5,710	+30	+0.53	20,400	-
[8566]	25/12/05	5,700	5,740	5,640	5,680	-60	-1.05	44,000	-
[8566]	25/12/04	5,710	5,750	5,700	5,740	+40	+0.70	29,800	-
[8566]	25/12/03	5,710	5,740	5,670	5,700	-10	-0.18	23,000	-
[8566]	25/12/02	5,730	5,740	5,660	5,710	-20	-0.35	25,800	-
[8566]	25/12/01	5,820	5,820	5,720	5,730	-90	-1.55	26,500	-
[8566]	25/11/28	5,760	5,840	5,760	5,820	+60	+1.04	23,700	-
[8566]	25/11/27	5,800	5,820	5,760	5,760	-20	-0.35	22,600	-
[8566]	25/11/26	5,740	5,790	5,740	5,780	+40	+0.70	38,600	-
[8566]	25/11/25	5,800	5,800	5,710	5,740	-20	-0.35	29,300	-
[8566]	25/11/21	5,650	5,760	5,610	5,760	+110	+1.95	38,500	-
[8566]	25/11/20	5,670	5,680	5,610	5,650	+20	+0.36	27,400	-
[8566]	25/11/19	5,640	5,670	5,620	5,630	-10	-0.18	23,500	-
[8566]	25/11/18	5,670	5,700	5,610	5,640	-20	-0.35	28,400	-
[8566]	25/11/17	5,680	5,680	5,620	5,660	0	0.00	27,200	-
[8566]	25/11/14	5,600	5,660	5,570	5,660	+60	+1.07	32,500	-
[8566]	25/11/13	5,630	5,650	5,590	5,600	-10	-0.18	23,700	-
[8566]	25/11/12	5,570	5,640	5,570	5,610	+40	+0.72	31,500	-
[8566]	25/11/11	5,570	5,580	5,530	5,570	-20	-0.36	20,200	-
[8566]	25/11/10	5,570	5,600	5,530	5,590	+30	+0.54	31,200	-
[8566]	25/11/07	5,700	5,750	5,530	5,560	-110	-1.94	51,700	-
[8566]	25/11/06	5,610	5,710	5,610	5,670	+30	+0.53	24,200	-
[8566]	25/11/05	5,650	5,670	5,590	5,640	-10	-0.18	33,300	-
[8566]	25/11/04	5,660	5,680	5,620	5,650	-10	-0.18	30,000	-
[8566]	25/10/31	5,720	5,720	5,620	5,660	-50	-0.88	43,200	-
[8566]	25/10/30	5,680	5,720	5,680	5,710	+50	+0.88	38,400	-
[8566]	25/10/29	5,710	5,720	5,660	5,660	-70	-1.22	36,600	-
[8566]	25/10/28	5,820	5,820	5,710	5,730	-90	-1.55	34,100	-
[8566]	25/10/27	5,810	5,850	5,810	5,820	+20	+0.34	20,000	-
[8566]	25/10/24	5,880	5,890	5,800	5,800	-70	-1.19	20,500	-
[8566]	25/10/23	5,820	5,880	5,820	5,870	+60	+1.03	16,600	-
[8566]	25/10/22	5,800	5,840	5,800	5,810	+20	+0.35	13,700	-
[8566]	25/10/21	5,810	5,820	5,790	5,790	-10	-0.17	21,300	-
[8566]	25/10/20	5,830	5,850	5,800	5,800	0	0.00	20,200	-
[8566]	25/10/17	5,790	5,810	5,790	5,800	0	0.00	13,800	-
[8566]	25/10/16	5,820	5,840	5,790	5,800	-20	-0.34	18,600	-
[8566]	25/10/15	5,830	5,850	5,790	5,820	+80	+1.39	26,600	-
[8566]	25/10/14	5,680	5,780	5,660	5,740	0	0.00	48,700	-
[8566]	25/10/10	5,750	5,770	5,700	5,740	-30	-0.52	45,600	-
[8566]	25/10/09	5,760	5,800	5,760	5,770	+10	+0.17	25,800	-
[8566]	25/10/08	5,730	5,830	5,730	5,760	+10	+0.17	23,700	-
[8566]	25/10/07	5,780	5,820	5,750	5,750	-70	-1.20	35,100	-
[8566]	25/10/06	5,800	5,850	5,770	5,820	+120	+2.11	40,600	-
[8566]	25/10/03	5,650	5,720	5,630	5,700	+40	+0.71	20,000	-
[8566]	25/10/02	5,690	5,690	5,610	5,660	-30	-0.53	25,900	-
[8566]	25/10/01	5,840	5,840	5,670	5,690	-150	-2.57	38,400	-
[8566]	25/09/30	5,910	5,920	5,810	5,840	-70	-1.18	48,900	-
[8566]	25/09/29	5,970	5,970	5,890	5,910	-160	-2.64	77,500	-
[8566]	25/09/26	6,030	6,070	5,920	6,070	+140	+2.36	154,700	-
[8566]	25/09/25	5,950	5,950	5,910	5,930	+20	+0.34	59,200	-
[8566]	25/09/24	5,910	5,930	5,860	5,910	+10	+0.17	51,900	-
[8566]	25/09/22	5,900	5,940	5,870	5,900	-30	-0.51	49,100	-
[8566]	25/09/19	5,830	5,930	5,830	5,930	+80	+1.37	65,200	-
[8566]	25/09/18	5,870	5,900	5,820	5,850	-10	-0.17	32,400	-
[8566]	25/09/17	5,920	5,920	5,850	5,860	-60	-1.01	24,400	-
[8566]	25/09/16	5,860	5,920	5,850	5,920	+60	+1.02	22,000	-
[8566]	25/09/12	5,870	5,910	5,850	5,860	-20	-0.34	32,700	-
[8566]	25/09/11	5,890	5,920	5,860	5,880	-10	-0.17	22,700	-
[8566]	25/09/10	5,860	5,910	5,860	5,890	+30	+0.51	24,000	-
[8566]	25/09/09	5,840	5,920	5,830	5,860	+30	+0.51	28,200	-
[8566]	25/09/08	5,800	5,830	5,800	5,830	+40	+0.69	23,200	-
[8566]	25/09/05	5,780	5,790	5,730	5,790	+10	+0.17	22,200	-