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
[9605]	26/10/29	5,810	5,890	5,790	5,890	+20.0	+0.34	138,500	368,048,013,312
[9605]	26/10/28	5,960	6,020	5,860	5,870	-110.0	-1.84	62,200	366,798,274,560
[9605]	26/10/27	6,060	6,060	5,950	5,980	-80.0	-1.32	48,300	373,671,854,080
[9605]	26/10/26	6,100	6,130	5,980	6,060	+10.0	+0.17	73,600	378,670,809,088
[9605]	26/10/23	6,140	6,190	6,010	6,050	0	+0.00	66,800	378,045,923,328
[9605]	26/10/22	6,000	6,070	5,980	6,050	+70.0	+1.17	47,200	378,045,923,328
[9605]	26/10/21	6,000	6,000	5,900	5,980	+20.0	+0.34	67,900	373,671,854,080
[9605]	26/10/20	5,890	5,970	5,880	5,960	+70.0	+1.19	60,900	372,422,115,328
[9605]	26/10/19	5,910	5,950	5,860	5,890	+10.0	+0.17	48,200	368,048,013,312
[9605]	26/10/16	5,940	5,960	5,870	5,880	-20.0	-0.34	55,900	367,423,160,320
[9605]	26/10/15	5,790	5,960	5,760	5,900	+120.0	+2.08	106,800	368,672,899,072
[9605]	26/10/14	5,840	5,840	5,750	5,780	-60.0	-1.03	58,100	361,174,466,560
[9605]	26/10/13	5,880	5,900	5,800	5,840	+30.0	+0.52	43,400	364,923,682,816
[9605]	26/10/09	5,830	5,870	5,780	5,810	+40.0	+0.69	70,200	363,049,091,072
[9605]	26/10/08	5,800	5,800	5,630	5,770	-30.0	-0.52	124,900	360,549,613,568
[9605]	26/10/07	5,880	5,900	5,800	5,800	-70.0	-1.19	92,500	362,424,205,312
[9605]	26/10/06	5,830	5,890	5,810	5,870	+80.0	+1.38	67,400	366,798,274,560
[9605]	26/10/05	5,820	5,870	5,790	5,790	-50.0	-0.86	62,000	361,799,352,320
[9605]	26/10/02	5,840	5,870	5,790	5,840	-80.0	-1.35	60,900	364,923,682,816
[9605]	26/10/01	5,900	5,930	5,860	5,920	0	+0.00	58,400	369,922,637,824
[9605]	26/09/30	5,950	5,960	5,830	5,920	-50.0	-0.84	84,300	369,922,637,824
[9605]	26/09/29	6,020	6,020	5,930	5,970	-50.0	-0.83	87,700	373,046,968,320
[9605]	26/09/28	6,010	6,050	6,000	6,020	+20.0	+0.33	132,100	376,171,331,584
[9605]	26/09/25	6,040	6,080	6,000	6,000	+10.0	+0.17	64,400	374,921,592,832
[9605]	26/09/24	6,040	6,040	5,920	5,990	-60.0	-0.99	99,200	374,296,707,072
[9605]	26/09/18	6,070	6,080	6,000	6,050	-60.0	-0.98	91,300	378,045,923,328
[9605]	26/09/17	6,040	6,180	6,040	6,110	+40.0	+0.66	57,500	381,795,139,584
[9605]	26/09/16	6,140	6,140	6,040	6,070	0	+0.00	44,000	379,295,662,080
[9605]	26/09/15	6,180	6,200	6,070	6,070	-10.0	-0.16	44,100	379,295,662,080
[9605]	26/09/14	6,100	6,210	6,080	6,080	+80.0	+1.33	37,100	379,920,547,840
[9605]	26/09/11	5,920	6,030	5,890	6,000	+70.0	+1.18	69,400	374,921,592,832
[9605]	26/09/10	5,890	5,950	5,890	5,930	+10.0	+0.17	38,200	370,547,490,816
[9605]	26/09/09	5,940	5,960	5,900	5,920	-70.0	-1.17	52,300	369,922,637,824
[9605]	26/09/08	5,900	6,030	5,870	5,990	+40.0	+0.67	62,300	374,296,707,072
[9605]	26/09/07	6,000	6,000	5,900	5,950	-50.0	-0.83	44,700	371,797,229,568
[9605]	26/09/04	5,970	6,070	5,940	6,000	-20.0	-0.33	48,000	374,921,592,832
[9605]	26/09/03	5,960	6,020	5,930	6,020	+60.0	+1.01	39,200	376,171,331,584
[9605]	26/09/02	5,910	6,020	5,880	5,960	+50.0	+0.85	73,900	372,422,115,328
[9605]	26/09/01	6,000	6,030	5,900	5,910	-110.0	-1.83	57,800	369,297,752,064
[9605]	26/08/31	6,040	6,090	6,020	6,020	-20.0	-0.33	54,100	376,171,331,584
[9605]	26/08/28	6,030	6,040	5,940	6,040	-30.0	-0.49	56,900	377,421,070,336
[9605]	26/08/27	6,090	6,120	6,020	6,070	-90.0	-1.46	51,500	379,295,662,080
[9605]	26/08/26	6,070	6,170	6,070	6,160	+60.0	+0.98	39,100	384,919,502,848
[9605]	26/08/25	6,150	6,210	6,100	6,100	-30.0	-0.49	33,900	381,170,286,592
[9605]	26/08/24	6,100	6,360	6,060	6,130	+150.0	+2.51	111,700	383,044,878,336
[9605]	26/08/21	6,030	6,090	5,960	5,980	-20.0	-0.33	43,500	373,671,854,080
[9605]	26/08/20	6,030	6,100	5,940	6,000	-20.0	-0.33	50,200	374,921,592,832
[9605]	26/08/19	5,990	6,030	5,920	6,020	+80.0	+1.35	53,100	376,171,331,584
[9605]	26/08/18	5,900	5,970	5,820	5,940	+30.0	+0.51	48,900	371,172,376,576
[9605]	26/08/17	5,920	6,020	5,880	5,910	-30	-0.51	69,500	-
[9605]	26/08/14	5,900	5,960	5,830	5,940	+50	+0.85	82,100	-
[9605]	26/08/13	5,890	5,890	5,790	5,890	0	0.00	70,400	-
[9605]	26/08/12	5,930	6,050	5,860	5,890	-240	-3.92	142,100	-
[9605]	26/08/10	6,050	6,200	5,970	6,130	+140	+2.34	80,200	-
[9605]	26/08/07	5,950	6,060	5,880	5,990	+80	+1.35	66,700	-
[9605]	26/08/06	5,840	5,910	5,800	5,910	+70	+1.20	55,400	-
[9605]	26/08/05	5,870	5,890	5,780	5,840	-60	-1.02	67,900	-
[9605]	26/08/04	6,000	6,010	5,800	5,900	-70	-1.17	84,000	-
[9605]	26/08/03	6,080	6,080	5,830	5,970	-70	-1.16	95,500	-
[9605]	26/07/31	6,250	6,270	6,030	6,040	-230	-3.67	90,600	-
[9605]	26/07/30	6,450	6,480	6,180	6,270	-130	-2.03	108,900	-
[9605]	26/07/29	6,090	6,500	5,960	6,400	+410	+6.84	436,800	-
[9605]	26/07/28	6,020	6,090	5,940	5,990	-10	-0.17	209,700	-
[9605]	26/07/27	5,910	6,020	5,900	6,000	+110	+1.87	80,100	-
[9605]	26/07/24	5,680	5,890	5,680	5,890	+170	+2.97	50,600	-
[9605]	26/07/23	5,720	5,730	5,670	5,720	-10	-0.17	57,500	-
[9605]	26/07/22	5,750	5,760	5,690	5,730	-80	-1.38	69,600	-
[9605]	26/07/21	5,890	5,890	5,740	5,810	-30	-0.51	79,700	-
[9605]	26/07/17	5,850	5,920	5,770	5,840	+70	+1.21	48,700	-
[9605]	26/07/16	5,740	5,820	5,720	5,770	+30	+0.52	56,300	-
[9605]	26/07/15	5,720	5,790	5,670	5,740	+20	+0.35	63,700	-
[9605]	26/07/14	5,740	5,780	5,680	5,720	+80	+1.42	52,600	-
[9605]	26/07/13	5,760	5,770	5,600	5,640	-100	-1.74	62,100	-
[9605]	26/07/10	5,750	5,830	5,690	5,740	-60	-1.03	56,500	-
[9605]	26/07/09	5,700	5,800	5,700	5,800	+20	+0.35	49,200	-
[9605]	26/07/08	5,780	5,850	5,760	5,780	-20	-0.34	57,600	-
[9605]	26/07/07	5,700	5,810	5,610	5,800	+130	+2.29	82,200	-
[9605]	26/07/06	5,700	5,740	5,580	5,670	-50	-0.87	61,100	-
[9605]	26/07/03	5,880	5,900	5,680	5,720	-70	-1.21	85,400	-
[9605]	26/07/02	5,840	5,870	5,760	5,790	+150	+2.66	86,400	-
[9605]	26/07/01	5,700	5,770	5,640	5,640	-130	-2.25	89,800	-
[9605]	26/06/30	5,800	5,830	5,740	5,770	+10	+0.17	90,100	-
[9605]	26/06/29	5,750	5,850	5,750	5,760	+70	+1.23	95,000	-
[9605]	26/06/26	5,730	5,740	5,630	5,690	+10	+0.18	108,000	-
[9605]	26/06/25	5,720	5,820	5,680	5,680	-40	-0.70	117,000	-
[9605]	26/06/24	5,750	5,780	5,680	5,720	+30	+0.53	74,700	-
[9605]	26/06/23	5,730	5,760	5,650	5,690	-70	-1.22	81,800	-
[9605]	26/06/22	5,780	5,870	5,750	5,760	-20	-0.35	60,800	-
[9605]	26/06/19	5,730	5,830	5,680	5,780	+50	+0.87	106,900	-
[9605]	26/06/18	5,730	5,780	5,690	5,730	-10	-0.17	56,600	-
[9605]	26/06/17	5,830	5,830	5,710	5,740	-20	-0.35	56,400	-
[9605]	26/06/16	5,720	5,790	5,690	5,760	+40	+0.70	72,200	-
[9605]	26/06/15	5,710	5,800	5,710	5,720	+10	+0.18	66,800	-
[9605]	26/06/12	5,690	5,750	5,640	5,710	-20	-0.35	95,900	-
[9605]	26/06/11	5,660	5,740	5,640	5,730	+110	+1.96	78,200	-
[9605]	26/06/10	5,530	5,650	5,530	5,620	+90	+1.63	100,400	-
[9605]	26/06/09	5,640	5,670	5,490	5,530	-110	-1.95	85,200	-
[9605]	26/06/08	5,590	5,710	5,590	5,640	+90	+1.62	89,000	-
[9605]	26/06/05	5,750	5,820	5,550	5,550	-120	-2.12	117,300	-
[9605]	26/06/04	5,740	5,770	5,670	5,670	-70	-1.22	75,000	-
[9605]	26/06/03	5,780	5,810	5,660	5,740	-60	-1.03	93,600	-
[9605]	26/06/02	5,800	5,890	5,740	5,800	-10	-0.17	106,900	-
[9605]	26/06/01	5,900	5,940	5,810	5,810	-90	-1.53	106,900	-
[9605]	26/05/29	5,670	5,970	5,630	5,900	+220	+3.87	271,100	-
[9605]	26/05/28	5,840	5,840	5,650	5,680	-160	-2.74	113,600	-
[9605]	26/05/27	5,700	6,000	5,640	5,840	+110	+1.92	262,400	-
[9605]	26/05/26	5,370	5,770	5,360	5,730	+360	+6.70	215,900	-
[9605]	26/05/25	5,550	5,550	5,330	5,370	-180	-3.24	131,100	-
[9605]	26/05/22	5,610	5,610	5,510	5,550	-70.0	-1.25	138,400	-
[9605]	26/05/21	5,800	5,820	5,600	5,620	-170.0	-2.94	113,200	-
[9605]	26/05/20	5,950	5,980	5,770	5,790	-120.0	-2.03	167,500	-
[9605]	26/05/19	5,860	5,990	5,860	5,910	+50.0	+0.85	170,600	-
[9605]	26/05/18	5,870	6,000	5,790	5,860	-110.0	-1.84	259,500	-
[9605]	26/05/15	5,890	6,030	5,830	5,970	+80.0	+1.36	198,200	-
[9605]	26/05/14	5,950	5,950	5,840	5,890	-70.0	-1.17	91,500	-
[9605]	26/05/13	5,900	5,980	5,850	5,960	+50.0	+0.85	197,800	-
[9605]	26/05/12	5,930	6,000	5,900	5,910	0	+0.00	117,600	-
[9605]	26/05/11	5,870	5,930	5,820	5,910	+40.0	+0.68	108,400	-
[9605]	26/05/08	5,970	5,970	5,860	5,870	-100.0	-1.68	101,700	-
[9605]	26/05/07	5,800	5,970	5,760	5,970	+210.0	+3.65	86,400	-
[9605]	26/05/01	5,820	5,830	5,730	5,760	-60.0	-1.03	87,300	-
[9605]	26/04/30	5,930	5,930	5,820	5,820	-120.0	-2.02	110,100	-
[9605]	26/04/28	5,770	5,960	5,760	5,940	+170.0	+2.95	86,700	-
[9605]	26/04/27	5,760	5,850	5,710	5,770	+30	+0.52	149,400	-
[9605]	26/04/24	5,660	5,760	5,660	5,740	+80	+1.41	78,600	-
[9605]	26/04/23	5,720	5,760	5,650	5,660	-60	-1.05	104,900	-
[9605]	26/04/22	5,730	5,760	5,710	5,720	-10	-0.17	71,900	-
[9605]	26/04/21	5,710	5,730	5,670	5,730	0	0.00	44,700	-
[9605]	26/04/20	5,820	5,840	5,710	5,730	-90	-1.55	37,100	-
[9605]	26/04/17	5,740	5,900	5,740	5,820	+80	+1.39	68,900	-
[9605]	26/04/16	5,830	5,830	5,730	5,740	-40	-0.69	45,400	-
[9605]	26/04/15	5,710	5,790	5,680	5,780	+120	+2.12	63,700	-
[9605]	26/04/14	5,780	5,780	5,620	5,660	-120	-2.08	91,900	-
[9605]	26/04/13	5,840	5,870	5,750	5,780	-80	-1.37	50,700	-
[9605]	26/04/10	5,890	5,910	5,820	5,860	-50	-0.85	59,400	-
[9605]	26/04/09	5,920	5,970	5,870	5,910	+20	+0.34	67,700	-
[9605]	26/04/08	6,050	6,050	5,760	5,890	-60	-1.01	107,000	-
[9605]	26/04/07	5,960	5,990	5,870	5,950	-30	-0.50	56,100	-
[9605]	26/04/06	6,000	6,010	5,940	5,980	+30	+0.50	49,100	-
[9605]	26/04/03	5,950	6,010	5,940	5,950	-20	-0.34	57,300	-
[9605]	26/04/02	6,000	6,040	5,940	5,970	-30	-0.50	97,600	-
[9605]	26/04/01	5,970	6,000	5,930	6,000	+100	+1.69	68,400	-
[9605]	26/03/31	5,860	5,930	5,860	5,900	+80	+1.37	114,700	-
[9605]	26/03/30	5,830	5,840	5,770	5,820	-150	-2.51	121,700	-
[9605]	26/03/27	5,970	6,030	5,930	5,970	0	0.00	175,000	-
[9605]	26/03/26	5,850	5,970	5,850	5,970	+110	+1.88	81,200	-
[9605]	26/03/25	5,820	5,910	5,820	5,860	+70	+1.21	73,700	-
[9605]	26/03/24	5,800	5,820	5,730	5,790	+90	+1.58	64,700	-
[9605]	26/03/23	5,700	5,760	5,670	5,700	-50	-0.87	72,400	-
[9605]	26/03/19	5,820	5,860	5,730	5,750	-130	-2.21	83,800	-
[9605]	26/03/18	5,880	5,900	5,790	5,880	+30	+0.51	103,200	-
[9605]	26/03/17	5,820	5,870	5,720	5,850	+90	+1.56	86,300	-
[9605]	26/03/16	5,750	5,790	5,670	5,760	+10	+0.17	97,000	-
[9605]	26/03/13	5,620	5,830	5,620	5,750	+140	+2.50	160,200	-
[9605]	26/03/12	5,680	5,690	5,560	5,610	-160	-2.77	152,100	-
[9605]	26/03/11	5,710	5,840	5,710	5,770	+20	+0.35	61,900	-
[9605]	26/03/10	5,700	5,800	5,660	5,750	+50	+0.88	98,300	-
[9605]	26/03/09	5,470	5,740	5,440	5,700	+130	+2.33	139,000	-
[9605]	26/03/06	5,380	5,590	5,360	5,570	+180	+3.34	113,300	-
[9605]	26/03/05	5,420	5,470	5,360	5,390	+10	+0.19	97,200	-
[9605]	26/03/04	5,350	5,390	5,290	5,380	+90	+1.70	105,800	-
[9605]	26/03/03	5,320	5,320	5,250	5,290	-30	-0.56	104,400	-
[9605]	26/03/02	5,390	5,430	5,320	5,320	-80	-1.48	77,200	-
[9605]	26/02/27	5,410	5,470	5,330	5,400	+40	+0.75	91,400	-
[9605]	26/02/26	5,390	5,480	5,300	5,360	+60	+1.13	146,700	-
[9605]	26/02/25	5,160	5,350	5,150	5,300	+180	+3.52	114,300	-
[9605]	26/02/24	5,370	5,370	5,050	5,120	-280	-5.19	209,500	-
[9605]	26/02/20	5,460	5,490	5,400	5,400	-140	-2.53	100,100	-
[9605]	26/02/19	5,480	5,540	5,470	5,540	+60	+1.09	68,300	-
[9605]	26/02/18	5,590	5,590	5,480	5,480	-80	-1.44	61,100	-
[9605]	26/02/17	5,550	5,630	5,550	5,560	+10	+0.18	91,100	-
[9605]	26/02/16	5,690	5,730	5,540	5,550	-180	-3.14	147,500	-
[9605]	26/02/13	5,830	5,880	5,640	5,730	-20	-0.35	72,500	-
[9605]	26/02/12	5,840	5,870	5,740	5,750	-100	-1.71	92,500	-
[9605]	26/02/10	5,770	5,880	5,760	5,850	+120	+2.09	76,100	-
[9605]	26/02/09	5,700	5,770	5,630	5,730	+130	+2.32	97,300	-
[9605]	26/02/06	5,600	5,620	5,530	5,600	-10	-0.18	79,200	-
[9605]	26/02/05	5,650	5,670	5,610	5,610	0	0.00	85,000	-
[9605]	26/02/04	5,600	5,630	5,520	5,610	+10	+0.18	119,000	-
[9605]	26/02/03	5,610	5,640	5,570	5,600	-20	-0.36	134,400	-
[9605]	26/02/02	5,620	5,640	5,600	5,620	0	0.00	84,300	-
[9605]	26/01/30	5,620	5,640	5,600	5,620	0	0.00	71,800	-
[9605]	26/01/29	5,600	5,640	5,560	5,620	+20	+0.36	62,900	-
[9605]	26/01/28	5,600	5,630	5,560	5,600	0	0.00	67,900	-
[9605]	26/01/27	5,600	5,770	5,590	5,600	-20	-0.36	89,100	-
[9605]	26/01/26	5,620	5,670	5,590	5,620	-20	-0.35	52,800	-
[9605]	26/01/23	5,620	5,690	5,620	5,640	+40	+0.71	48,700	-
[9605]	26/01/22	5,550	5,620	5,540	5,600	+50	+0.90	61,500	-
[9605]	26/01/21	5,560	5,610	5,550	5,550	-30	-0.54	63,300	-
[9605]	26/01/20	5,590	5,620	5,570	5,580	-10	-0.18	40,400	-
[9605]	26/01/19	5,600	5,620	5,540	5,590	-10	-0.18	68,500	-
[9605]	26/01/16	5,600	5,650	5,560	5,600	0	0.00	43,000	-
[9605]	26/01/15	5,550	5,680	5,550	5,600	+60	+1.08	60,500	-
[9605]	26/01/14	5,550	5,590	5,480	5,540	0	0.00	66,900	-
[9605]	26/01/13	5,690	5,700	5,540	5,540	-150	-2.64	115,900	-
[9605]	26/01/09	5,630	5,810	5,610	5,690	+80	+1.43	130,300	-
[9605]	26/01/08	5,600	5,650	5,580	5,610	+10	+0.18	52,200	-
[9605]	26/01/07	5,490	5,600	5,470	5,600	+120	+2.19	59,600	-
[9605]	26/01/06	5,500	5,550	5,470	5,480	+20	+0.37	62,000	-
[9605]	26/01/05	5,420	5,510	5,420	5,460	0	0.00	85,400	-
[9605]	25/12/30	5,480	5,510	5,460	5,460	-20	-0.36	60,900	-
[9605]	25/12/29	5,480	5,530	5,460	5,480	-30	-0.54	59,900	-
[9605]	25/12/26	5,540	5,540	5,480	5,510	+10	+0.18	52,900	-
[9605]	25/12/25	5,560	5,560	5,480	5,500	-10	-0.18	59,300	-
[9605]	25/12/24	5,510	5,510	5,460	5,510	-10	-0.18	72,100	-
[9605]	25/12/23	5,450	5,520	5,410	5,520	+70	+1.28	82,600	-
[9605]	25/12/22	5,600	5,600	5,390	5,450	-70	-1.27	116,300	-
[9605]	25/12/19	5,510	5,570	5,470	5,520	+10	+0.18	98,400	-
[9605]	25/12/18	5,440	5,540	5,350	5,510	+40	+0.73	425,300	-
[9605]	25/12/17	5,530	5,600	5,440	5,470	-120	-2.15	79,700	-
[9605]	25/12/16	5,660	5,670	5,530	5,590	-150	-2.61	120,700	-
[9605]	25/12/15	5,680	5,830	5,630	5,740	+90	+1.59	56,100	-
[9605]	25/12/12	5,740	5,780	5,610	5,650	+40	+0.71	63,800	-
[9605]	25/12/11	5,690	5,710	5,590	5,610	-10	-0.18	52,100	-
[9605]	25/12/10	5,670	5,690	5,620	5,620	-50	-0.88	38,700	-
[9605]	25/12/09	5,690	5,730	5,640	5,670	-50	-0.87	43,500	-
[9605]	25/12/08	5,740	5,760	5,670	5,720	+60	+1.06	50,500	-
[9605]	25/12/05	5,680	5,710	5,620	5,660	-30	-0.53	53,500	-
[9605]	25/12/04	5,640	5,710	5,630	5,690	+100	+1.79	50,600	-
[9605]	25/12/03	5,710	5,740	5,560	5,590	-130	-2.27	79,100	-
[9605]	25/12/02	5,760	5,810	5,700	5,720	-50	-0.87	47,500	-
[9605]	25/12/01	5,780	5,840	5,760	5,770	-10	-0.17	62,700	-
[9605]	25/11/28	5,830	5,860	5,780	5,780	-120	-2.03	68,500	-
[9605]	25/11/27	5,850	5,960	5,830	5,900	+80	+1.37	70,900	-
[9605]	25/11/26	5,700	5,820	5,700	5,820	+140	+2.46	61,200	-
[9605]	25/11/25	5,690	5,740	5,630	5,680	-30	-0.53	59,700	-
[9605]	25/11/21	5,510	5,740	5,510	5,710	+210	+3.82	132,700	-
[9605]	25/11/20	5,580	5,600	5,500	5,500	-10	-0.18	67,100	-
[9605]	25/11/19	5,500	5,610	5,500	5,510	+30	+0.55	85,700	-
[9605]	25/11/18	5,830	5,900	5,460	5,480	-440	-7.43	146,200	-
[9605]	25/11/17	5,840	5,920	5,760	5,920	+80	+1.37	165,100	-
[9605]	25/11/14	5,640	5,840	5,620	5,840	+230	+4.10	168,100	-
[9605]	25/11/13	5,620	5,650	5,590	5,610	-10	-0.18	78,000	-
[9605]	25/11/12	5,530	5,630	5,530	5,620	+100	+1.81	89,300	-
[9605]	25/11/11	5,550	5,590	5,470	5,520	+10	+0.18	89,100	-
[9605]	25/11/10	5,590	5,600	5,510	5,510	0	0.00	104,000	-
[9605]	25/11/07	5,450	5,590	5,450	5,510	+60	+1.10	90,100	-
[9605]	25/11/06	5,540	5,570	5,450	5,450	-90	-1.62	74,900	-
[9605]	25/11/05	5,610	5,640	5,480	5,540	-40	-0.72	101,100	-
[9605]	25/11/04	5,480	5,590	5,430	5,580	+100	+1.82	169,000	-
[9605]	25/10/31	5,580	5,620	5,440	5,480	-30	-0.54	114,100	-
[9605]	25/10/30	5,510	5,560	5,450	5,510	-50	-0.90	118,100	-
[9605]	25/10/29	5,500	5,580	5,480	5,560	+30	+0.54	95,600	-
[9605]	25/10/28	5,510	5,550	5,470	5,530	0	0.00	60,400	-
[9605]	25/10/27	5,450	5,540	5,450	5,530	+80	+1.47	70,800	-
[9605]	25/10/24	5,550	5,570	5,450	5,450	-60	-1.09	65,200	-
[9605]	25/10/23	5,470	5,570	5,470	5,510	+30	+0.55	75,600	-
[9605]	25/10/22	5,600	5,630	5,480	5,480	+10	+0.18	78,800	-
[9605]	25/10/21	5,420	5,480	5,390	5,470	+50	+0.92	140,300	-
[9605]	25/10/20	5,350	5,440	5,350	5,420	+150	+2.85	66,400	-
[9605]	25/10/17	5,420	5,460	5,270	5,270	-160	-2.95	116,400	-
[9605]	25/10/16	5,490	5,570	5,410	5,430	-60	-1.09	86,100	-
[9605]	25/10/15	5,450	5,530	5,450	5,490	+80	+1.48	79,200	-
[9605]	25/10/14	5,430	5,480	5,360	5,410	-50	-0.92	117,100	-
[9605]	25/10/10	5,590	5,600	5,450	5,460	-210	-3.70	122,100	-
[9605]	25/10/09	5,520	5,670	5,520	5,670	+130	+2.35	75,800	-
[9605]	25/10/08	5,590	5,640	5,510	5,540	-50	-0.89	84,500	-
[9605]	25/10/07	5,580	5,640	5,520	5,590	0	0.00	90,500	-
[9605]	25/10/06	5,530	5,630	5,500	5,590	+130	+2.38	91,700	-
[9605]	25/10/03	5,430	5,500	5,430	5,460	+20	+0.37	69,400	-
[9605]	25/10/02	5,460	5,490	5,340	5,440	-20	-0.37	93,500	-
[9605]	25/10/01	5,390	5,490	5,380	5,460	+80	+1.49	89,100	-
[9605]	25/09/30	5,290	5,420	5,290	5,380	+80	+1.51	76,300	-
[9605]	25/09/29	5,400	5,400	5,300	5,300	-140	-2.57	85,600	-
[9605]	25/09/26	5,310	5,470	5,310	5,440	+160	+3.03	171,100	-
[9605]	25/09/25	5,300	5,310	5,230	5,280	+30	+0.57	86,300	-
[9605]	25/09/24	5,210	5,270	5,210	5,250	+40	+0.77	86,300	-
[9605]	25/09/22	5,300	5,320	5,210	5,210	-80	-1.51	62,100	-
[9605]	25/09/19	5,280	5,370	5,270	5,290	-20	-0.38	88,900	-
[9605]	25/09/18	5,310	5,310	5,270	5,310	+30	+0.57	34,500	-
[9605]	25/09/17	5,270	5,300	5,260	5,280	-20	-0.38	41,100	-
[9605]	25/09/16	5,320	5,360	5,300	5,300	-20	-0.38	44,500	-
[9605]	25/09/12	5,270	5,320	5,270	5,320	+50	+0.95	52,200	-
[9605]	25/09/11	5,320	5,340	5,260	5,270	-70	-1.31	34,900	-
[9605]	25/09/10	5,370	5,370	5,300	5,340	+20	+0.38	49,200	-
[9605]	25/09/09	5,280	5,350	5,250	5,320	+80	+1.53	71,400	-
[9605]	25/09/08	5,250	5,300	5,210	5,240	+10	+0.19	37,300	-
[9605]	25/09/05	5,250	5,300	5,210	5,230	-20	-0.38	52,200	-