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
[9627]	26/10/29	5,480	5,480	5,326	5,359	-71.0	-1.31	254,000	188,531,867,648
[9627]	26/10/28	5,490	5,580	5,416	5,430	-88.0	-1.59	96,100	191,029,673,984
[9627]	26/10/27	5,603	5,603	5,499	5,518	-125.0	-2.22	89,400	194,125,561,856
[9627]	26/10/26	5,602	5,656	5,539	5,643	+58.0	+1.04	84,700	198,523,109,376
[9627]	26/10/23	5,710	5,816	5,585	5,585	-59.0	-1.05	128,400	196,482,646,016
[9627]	26/10/22	5,600	5,659	5,574	5,644	+43.0	+0.77	94,100	198,558,285,824
[9627]	26/10/21	5,720	5,720	5,601	5,601	-78.0	-1.37	89,500	197,045,534,720
[9627]	26/10/20	5,631	5,683	5,628	5,679	+29.0	+0.51	88,200	199,789,608,960
[9627]	26/10/19	5,677	5,748	5,636	5,650	+17.0	+0.30	84,600	198,769,377,280
[9627]	26/10/16	5,526	5,645	5,524	5,633	+81.0	+1.46	154,900	198,171,312,128
[9627]	26/10/15	5,483	5,561	5,433	5,552	+140.0	+2.59	151,100	195,321,692,160
[9627]	26/10/14	5,401	5,467	5,374	5,412	-25.0	-0.46	103,400	190,396,432,384
[9627]	26/10/13	5,500	5,512	5,437	5,437	+14.0	+0.26	110,600	191,275,941,888
[9627]	26/10/09	5,405	5,463	5,391	5,423	+3.0	+0.06	98,900	190,783,422,464
[9627]	26/10/08	5,450	5,450	5,341	5,420	-12.0	-0.22	113,700	190,677,876,736
[9627]	26/10/07	5,331	5,444	5,315	5,432	+123.0	+2.32	167,300	191,100,043,264
[9627]	26/10/06	5,337	5,350	5,282	5,309	-29.0	-0.54	125,700	186,772,848,640
[9627]	26/10/05	5,300	5,338	5,276	5,338	+14.0	+0.26	73,500	187,793,080,320
[9627]	26/10/02	5,346	5,346	5,287	5,324	-31.0	-0.58	103,400	187,300,560,896
[9627]	26/10/01	5,320	5,380	5,275	5,355	-31.0	-0.58	128,400	188,391,145,472
[9627]	26/09/30	5,376	5,403	5,280	5,386	+66.0	+1.24	148,600	189,481,746,432
[9627]	26/09/29	5,417	5,417	5,320	5,320	-92.0	-1.70	142,900	187,159,838,720
[9627]	26/09/28	5,495	5,527	5,406	5,412	-51.0	-0.93	134,400	190,396,432,384
[9627]	26/09/25	5,486	5,517	5,397	5,463	-27.0	-0.49	203,200	192,190,627,840
[9627]	26/09/24	5,450	5,528	5,400	5,490	-29.0	-0.53	219,600	193,140,506,624
[9627]	26/09/18	5,600	5,621	5,501	5,519	-64.0	-1.15	164,600	194,160,738,304
[9627]	26/09/17	5,669	5,669	5,532	5,583	-23.0	-0.41	181,600	196,412,276,736
[9627]	26/09/16	5,754	5,754	5,592	5,606	-128.0	-2.23	205,400	197,221,433,344
[9627]	26/09/15	5,721	5,781	5,600	5,734	-287.0	-4.77	433,100	201,549,643,776
[9627]	26/09/14	5,963	6,068	5,930	6,021	+158.0	+2.69	97,700	211,444,989,952
[9627]	26/09/11	5,933	5,949	5,773	5,863	-42.0	-0.71	126,700	206,083,981,312
[9627]	26/09/10	5,825	5,923	5,794	5,905	+80.0	+1.37	120,200	207,560,278,016
[9627]	26/09/09	5,910	5,987	5,800	5,825	-152.0	-2.54	92,400	204,748,292,096
[9627]	26/09/08	6,010	6,068	5,950	5,977	-48.0	-0.80	73,500	210,091,065,344
[9627]	26/09/07	6,110	6,179	6,015	6,025	-112.0	-1.82	61,300	211,778,273,280
[9627]	26/09/04	6,119	6,158	6,100	6,137	-8.0	-0.13	91,000	215,715,053,568
[9627]	26/09/03	6,147	6,162	6,088	6,145	+33.0	+0.54	71,600	215,996,252,160
[9627]	26/09/02	6,194	6,194	6,100	6,112	-98.0	-1.58	94,900	214,836,314,112
[9627]	26/09/01	6,187	6,286	6,187	6,210	+60.0	+0.98	121,900	218,281,000,960
[9627]	26/08/31	6,224	6,224	6,130	6,150	-78.0	-1.25	91,700	216,172,003,328
[9627]	26/08/28	6,133	6,228	6,098	6,228	+95.0	+1.55	119,600	218,913,701,888
[9627]	26/08/27	6,223	6,233	6,102	6,133	-113.0	-1.81	85,700	215,574,462,464
[9627]	26/08/26	6,204	6,271	6,200	6,246	+66.0	+1.07	138,900	219,546,402,816
[9627]	26/08/25	6,200	6,210	6,161	6,180	+28.0	+0.46	80,100	217,226,510,336
[9627]	26/08/24	6,190	6,216	6,129	6,152	+12.0	+0.20	69,000	216,242,307,072
[9627]	26/08/21	6,183	6,216	6,092	6,140	-19.0	-0.31	98,800	215,820,500,992
[9627]	26/08/20	6,091	6,159	6,054	6,159	+118.0	+1.95	116,800	216,488,361,984
[9627]	26/08/19	6,140	6,140	6,002	6,041	-43.0	-0.71	123,900	212,340,670,464
[9627]	26/08/18	6,081	6,124	6,008	6,084	-24.0	-0.39	85,700	213,852,110,848
[9627]	26/08/17	6,228	6,228	6,085	6,108	-70	-1.13	156,700	-
[9627]	26/08/14	6,102	6,227	6,051	6,178	+96	+1.58	189,800	-
[9627]	26/08/13	5,930	6,098	5,924	6,082	+67	+1.11	240,500	-
[9627]	26/08/12	6,072	6,081	5,980	6,015	+43	+0.72	314,500	-
[9627]	26/08/10	5,914	6,006	5,817	5,972	+54	+0.91	184,500	-
[9627]	26/08/07	5,780	5,924	5,740	5,918	+138	+2.39	203,800	-
[9627]	26/08/06	5,785	5,864	5,724	5,780	+95	+1.67	226,900	-
[9627]	26/08/05	5,596	5,732	5,558	5,685	+85	+1.52	215,400	-
[9627]	26/08/04	5,769	5,769	5,570	5,600	-197	-3.40	262,600	-
[9627]	26/08/03	5,851	5,872	5,732	5,797	-86	-1.46	229,300	-
[9627]	26/07/31	5,999	6,034	5,850	5,883	-269	-4.37	215,900	-
[9627]	26/07/30	6,228	6,265	6,050	6,152	-152	-2.41	216,400	-
[9627]	26/07/29	6,009	6,323	5,992	6,304	+291	+4.84	217,400	-
[9627]	26/07/28	5,960	6,076	5,952	6,013	+118	+2.00	219,000	-
[9627]	26/07/27	5,880	5,919	5,833	5,895	+62	+1.06	205,000	-
[9627]	26/07/24	5,770	5,880	5,709	5,833	+28	+0.48	152,100	-
[9627]	26/07/23	5,871	5,880	5,746	5,805	-42	-0.72	155,400	-
[9627]	26/07/22	5,838	5,887	5,742	5,847	+25	+0.43	201,600	-
[9627]	26/07/21	5,793	5,913	5,793	5,822	+3	+0.05	215,400	-
[9627]	26/07/17	5,799	5,895	5,785	5,819	+61	+1.06	210,500	-
[9627]	26/07/16	5,715	5,777	5,615	5,758	+113	+2.00	150,500	-
[9627]	26/07/15	5,592	5,707	5,579	5,645	+53	+0.95	126,800	-
[9627]	26/07/14	5,680	5,715	5,592	5,592	-60	-1.06	134,500	-
[9627]	26/07/13	5,681	5,681	5,593	5,652	+67	+1.20	64,500	-
[9627]	26/07/10	5,647	5,657	5,560	5,585	-128	-2.24	111,700	-
[9627]	26/07/09	5,748	5,748	5,620	5,713	-35	-0.61	134,300	-
[9627]	26/07/08	5,829	5,829	5,666	5,748	-32	-0.55	106,600	-
[9627]	26/07/07	5,779	5,823	5,728	5,780	+1	+0.02	61,700	-
[9627]	26/07/06	5,600	5,779	5,560	5,779	+197	+3.53	81,100	-
[9627]	26/07/03	5,682	5,725	5,540	5,582	0	0.00	108,600	-
[9627]	26/07/02	5,500	5,651	5,479	5,582	+227	+4.24	116,000	-
[9627]	26/07/01	5,499	5,537	5,355	5,355	-177	-3.20	115,100	-
[9627]	26/06/30	5,567	5,615	5,505	5,532	+58	+1.06	123,000	-
[9627]	26/06/29	5,439	5,537	5,404	5,474	+35	+0.64	97,900	-
[9627]	26/06/26	5,380	5,460	5,374	5,439	+29	+0.54	93,200	-
[9627]	26/06/25	5,450	5,471	5,396	5,410	-35	-0.64	110,500	-
[9627]	26/06/24	5,391	5,491	5,391	5,445	+73	+1.36	92,600	-
[9627]	26/06/23	5,314	5,411	5,313	5,372	+8	+0.15	137,300	-
[9627]	26/06/22	5,430	5,450	5,319	5,364	-86	-1.58	116,300	-
[9627]	26/06/19	5,549	5,560	5,450	5,450	-35	-0.64	156,700	-
[9627]	26/06/18	5,541	5,542	5,446	5,485	-91	-1.63	114,300	-
[9627]	26/06/17	5,635	5,700	5,541	5,576	-6	-0.11	74,300	-
[9627]	26/06/16	5,650	5,746	5,440	5,582	-163	-2.84	137,300	-
[9627]	26/06/15	5,750	5,911	5,738	5,745	+71	+1.25	135,600	-
[9627]	26/06/12	5,872	5,918	5,625	5,674	-298	-4.99	227,500	-
[9627]	26/06/11	6,050	6,065	5,888	5,972	-45	-0.75	102,200	-
[9627]	26/06/10	5,970	6,041	5,949	6,017	+147	+2.50	101,400	-
[9627]	26/06/09	5,890	5,908	5,841	5,870	+34	+0.58	82,500	-
[9627]	26/06/08	5,779	5,946	5,779	5,836	+57	+0.99	90,000	-
[9627]	26/06/05	5,832	5,925	5,765	5,779	-41	-0.70	97,600	-
[9627]	26/06/04	5,778	5,899	5,716	5,820	+57	+0.99	102,000	-
[9627]	26/06/03	5,560	5,763	5,500	5,763	+136	+2.42	132,400	-
[9627]	26/06/02	5,669	5,721	5,432	5,627	+175	+3.21	303,200	-
[9627]	26/06/01	5,505	5,519	5,354	5,452	-51	-0.93	119,800	-
[9627]	26/05/29	5,450	5,525	5,450	5,503	+46	+0.84	103,300	-
[9627]	26/05/28	5,498	5,583	5,445	5,457	-39	-0.71	76,200	-
[9627]	26/05/27	5,511	5,514	5,460	5,496	-17	-0.31	72,600	-
[9627]	26/05/26	5,611	5,611	5,513	5,513	-71	-1.27	89,000	-
[9627]	26/05/25	5,626	5,626	5,510	5,584	0	0.00	99,200	-
[9627]	26/05/22	5,751	5,751	5,573	5,584	-188.0	-3.26	77,700	-
[9627]	26/05/21	5,882	5,882	5,771	5,772	-66.0	-1.13	84,000	-
[9627]	26/05/20	5,810	5,888	5,767	5,838	+47.0	+0.81	103,800	-
[9627]	26/05/19	5,567	5,829	5,555	5,791	+224.0	+4.02	113,000	-
[9627]	26/05/18	5,607	5,643	5,555	5,567	-26.0	-0.46	126,000	-
[9627]	26/05/15	5,450	5,617	5,450	5,593	+112.0	+2.04	85,200	-
[9627]	26/05/14	5,480	5,547	5,450	5,481	-4.0	-0.07	90,200	-
[9627]	26/05/13	5,455	5,521	5,455	5,485	-24.0	-0.44	84,600	-
[9627]	26/05/12	5,545	5,629	5,492	5,509	-19.0	-0.34	88,200	-
[9627]	26/05/11	5,487	5,590	5,479	5,528	+17.0	+0.31	106,100	-
[9627]	26/05/08	5,553	5,653	5,445	5,511	-89.0	-1.59	128,300	-
[9627]	26/05/07	5,613	5,680	5,580	5,600	-13.0	-0.23	103,900	-
[9627]	26/05/01	5,601	5,651	5,531	5,613	-34.0	-0.60	128,000	-
[9627]	26/04/30	5,680	5,724	5,478	5,647	-118.0	-2.05	221,000	-
[9627]	26/04/28	5,823	5,880	5,671	5,765	-135.0	-2.29	514,800	-
[9627]	26/04/27	5,936	5,960	5,846	5,900	+100	+1.72	718,300	-
[9627]	26/04/24	5,860	5,865	5,738	5,800	-79	-1.34	357,300	-
[9627]	26/04/23	5,967	5,995	5,819	5,879	-94	-1.57	337,000	-
[9627]	26/04/22	5,940	6,011	5,940	5,973	+44	+0.74	171,100	-
[9627]	26/04/21	6,100	6,100	5,929	5,929	-122	-2.02	171,100	-
[9627]	26/04/20	6,055	6,096	6,031	6,051	+18	+0.30	183,700	-
[9627]	26/04/17	6,158	6,158	6,015	6,033	-68	-1.11	153,400	-
[9627]	26/04/16	6,095	6,167	6,071	6,101	+15	+0.25	297,800	-
[9627]	26/04/15	6,051	6,135	6,051	6,086	+88	+1.47	162,200	-
[9627]	26/04/14	5,958	6,038	5,933	5,998	+37	+0.62	169,800	-
[9627]	26/04/13	6,116	6,122	5,961	5,961	-173	-2.82	165,700	-
[9627]	26/04/10	6,358	6,382	6,111	6,134	-171	-2.71	149,900	-
[9627]	26/04/09	6,183	6,386	6,181	6,305	+167	+2.72	214,100	-
[9627]	26/04/08	6,219	6,222	6,122	6,138	-18	-0.29	96,300	-
[9627]	26/04/07	6,248	6,315	6,149	6,156	-92	-1.47	125,000	-
[9627]	26/04/06	5,943	6,269	5,917	6,248	+333	+5.63	218,300	-
[9627]	26/04/03	5,879	5,967	5,879	5,915	+36	+0.61	105,900	-
[9627]	26/04/02	5,890	5,945	5,836	5,879	+47	+0.81	133,300	-
[9627]	26/04/01	5,726	5,850	5,684	5,832	+206	+3.66	128,300	-
[9627]	26/03/31	5,606	5,681	5,606	5,626	+41	+0.73	87,500	-
[9627]	26/03/30	5,508	5,585	5,484	5,585	-23	-0.41	104,900	-
[9627]	26/03/27	5,592	5,699	5,592	5,608	+30	+0.54	121,500	-
[9627]	26/03/26	5,500	5,578	5,473	5,578	+24	+0.43	125,500	-
[9627]	26/03/25	5,493	5,567	5,493	5,554	+63	+1.15	86,000	-
[9627]	26/03/24	5,458	5,523	5,424	5,491	+91	+1.69	105,800	-
[9627]	26/03/23	5,367	5,430	5,327	5,400	-104	-1.89	127,300	-
[9627]	26/03/19	5,401	5,544	5,401	5,504	-24	-0.43	162,500	-
[9627]	26/03/18	5,535	5,603	5,385	5,528	+5	+0.09	204,000	-
[9627]	26/03/17	5,592	5,645	5,507	5,523	-28	-0.50	119,100	-
[9627]	26/03/16	5,499	5,618	5,499	5,551	+65	+1.18	112,300	-
[9627]	26/03/13	5,481	5,555	5,470	5,486	+8	+0.15	68,300	-
[9627]	26/03/12	5,549	5,549	5,435	5,478	-123	-2.20	80,600	-
[9627]	26/03/11	5,584	5,644	5,503	5,601	+45	+0.81	114,600	-
[9627]	26/03/10	5,562	5,600	5,488	5,556	+70	+1.28	92,400	-
[9627]	26/03/09	5,388	5,519	5,381	5,486	-141	-2.51	98,700	-
[9627]	26/03/06	5,618	5,666	5,500	5,627	+31	+0.55	104,700	-
[9627]	26/03/05	5,789	5,799	5,582	5,596	-152	-2.64	143,000	-
[9627]	26/03/04	5,763	5,819	5,666	5,748	-115	-1.96	102,200	-
[9627]	26/03/03	6,017	6,021	5,833	5,863	-245	-4.01	99,400	-
[9627]	26/03/02	6,144	6,210	6,088	6,108	-62	-1.00	71,900	-
[9627]	26/02/27	6,134	6,180	6,080	6,170	+109	+1.80	68,900	-
[9627]	26/02/26	6,115	6,149	6,060	6,061	-29	-0.48	74,200	-
[9627]	26/02/25	6,157	6,208	6,090	6,090	-53	-0.86	69,100	-
[9627]	26/02/24	6,219	6,240	6,096	6,143	-80	-1.29	128,600	-
[9627]	26/02/20	6,418	6,418	6,223	6,223	-294	-4.51	123,200	-
[9627]	26/02/19	6,382	6,530	6,339	6,517	+96	+1.50	80,300	-
[9627]	26/02/18	6,409	6,489	6,381	6,421	+57	+0.90	72,500	-
[9627]	26/02/17	6,342	6,382	6,276	6,364	+53	+0.84	72,100	-
[9627]	26/02/16	6,416	6,423	6,265	6,311	-93	-1.45	86,000	-
[9627]	26/02/13	6,486	6,486	6,352	6,404	-33	-0.51	122,400	-
[9627]	26/02/12	6,494	6,556	6,437	6,437	-57	-0.88	67,600	-
[9627]	26/02/10	6,396	6,516	6,367	6,494	+98	+1.53	64,900	-
[9627]	26/02/09	6,499	6,528	6,363	6,396	-8	-0.12	70,700	-
[9627]	26/02/06	6,514	6,516	6,347	6,404	-110	-1.69	90,000	-
[9627]	26/02/05	6,579	6,582	6,470	6,514	+16	+0.25	70,300	-
[9627]	26/02/04	6,410	6,553	6,400	6,498	+38	+0.59	99,600	-
[9627]	26/02/03	6,407	6,491	6,406	6,460	+47	+0.73	68,100	-
[9627]	26/02/02	6,502	6,588	6,413	6,413	-42	-0.65	93,600	-
[9627]	26/01/30	6,471	6,471	6,354	6,455	+80	+1.25	91,800	-
[9627]	26/01/29	6,343	6,463	6,252	6,375	-28	-0.44	341,400	-
[9627]	26/01/28	6,578	6,614	6,365	6,403	-175	-2.66	136,900	-
[9627]	26/01/27	6,618	6,655	6,504	6,578	-89	-1.33	114,200	-
[9627]	26/01/26	6,634	6,868	6,605	6,667	-31	-0.46	169,200	-
[9627]	26/01/23	6,522	6,698	6,522	6,698	+160	+2.45	96,800	-
[9627]	26/01/22	6,558	6,591	6,510	6,538	-28	-0.43	76,200	-
[9627]	26/01/21	6,621	6,659	6,544	6,566	-55	-0.83	144,400	-
[9627]	26/01/20	6,487	6,623	6,433	6,621	+134	+2.07	116,100	-
[9627]	26/01/19	6,450	6,530	6,437	6,487	+39	+0.60	77,100	-
[9627]	26/01/16	6,383	6,451	6,217	6,448	+21	+0.33	201,900	-
[9627]	26/01/15	6,459	6,523	6,398	6,427	+17	+0.27	149,200	-
[9627]	26/01/14	6,406	6,520	6,406	6,410	-96	-1.48	179,300	-
[9627]	26/01/13	6,608	6,608	6,460	6,506	-3	-0.05	133,100	-
[9627]	26/01/09	6,600	6,667	6,509	6,509	-96	-1.45	118,000	-
[9627]	26/01/08	6,687	6,687	6,600	6,605	-25	-0.38	83,800	-
[9627]	26/01/07	6,733	6,749	6,566	6,630	-101	-1.50	193,800	-
[9627]	26/01/06	6,599	6,731	6,590	6,731	+103	+1.55	83,900	-
[9627]	26/01/05	6,685	6,732	6,595	6,628	-57	-0.85	102,400	-
[9627]	25/12/30	6,759	6,787	6,676	6,685	-74	-1.09	104,900	-
[9627]	25/12/29	6,676	6,851	6,663	6,759	+83	+1.24	124,100	-
[9627]	25/12/26	6,674	6,730	6,634	6,676	+26	+0.39	97,500	-
[9627]	25/12/25	6,625	6,668	6,600	6,650	+9	+0.14	67,800	-
[9627]	25/12/24	6,614	6,689	6,592	6,641	+13	+0.20	83,500	-
[9627]	25/12/23	6,580	6,643	6,520	6,628	+112	+1.72	73,000	-
[9627]	25/12/22	6,618	6,681	6,451	6,516	-137	-2.06	132,800	-
[9627]	25/12/19	6,500	6,670	6,493	6,653	+129	+1.98	185,200	-
[9627]	25/12/18	6,399	6,606	6,396	6,524	+166	+2.61	168,000	-
[9627]	25/12/17	6,597	6,597	6,355	6,358	-177	-2.71	138,300	-
[9627]	25/12/16	6,737	6,751	6,514	6,535	-245	-3.61	200,400	-
[9627]	25/12/15	6,737	6,848	6,654	6,780	+201	+3.06	212,400	-
[9627]	25/12/12	6,882	6,947	6,493	6,579	-347	-5.01	421,900	-
[9627]	25/12/11	7,170	7,170	6,915	6,926	-244	-3.40	119,900	-
[9627]	25/12/10	7,182	7,261	7,159	7,170	+11	+0.15	90,100	-
[9627]	25/12/09	7,199	7,280	7,153	7,159	-8	-0.11	103,500	-
[9627]	25/12/08	7,100	7,180	7,057	7,167	+132	+1.88	119,500	-
[9627]	25/12/05	6,920	7,070	6,916	7,035	+70	+1.01	81,300	-
[9627]	25/12/04	6,840	6,992	6,835	6,965	+146	+2.14	101,000	-
[9627]	25/12/03	6,900	6,922	6,803	6,819	-169	-2.42	96,000	-
[9627]	25/12/02	7,000	7,010	6,960	6,988	+47	+0.68	54,700	-
[9627]	25/12/01	6,955	7,050	6,916	6,941	-40	-0.57	48,600	-
[9627]	25/11/28	7,065	7,166	6,979	6,981	-48	-0.68	86,100	-
[9627]	25/11/27	6,910	7,099	6,910	7,029	+73	+1.05	93,300	-
[9627]	25/11/26	6,934	6,988	6,855	6,956	+103	+1.50	106,900	-
[9627]	25/11/25	6,832	6,923	6,773	6,853	+49	+0.72	116,700	-
[9627]	25/11/21	6,663	6,809	6,663	6,804	+171	+2.58	112,900	-
[9627]	25/11/20	6,730	6,730	6,608	6,633	-34	-0.51	69,800	-
[9627]	25/11/19	6,653	6,730	6,566	6,667	+57	+0.86	85,400	-
[9627]	25/11/18	6,705	6,784	6,554	6,610	-178	-2.62	119,500	-
[9627]	25/11/17	6,709	6,799	6,699	6,788	+79	+1.18	76,600	-
[9627]	25/11/14	6,765	6,777	6,680	6,709	-56	-0.83	46,300	-
[9627]	25/11/13	6,727	6,827	6,706	6,765	+45	+0.67	64,600	-
[9627]	25/11/12	6,769	6,870	6,711	6,720	-46	-0.68	92,200	-
[9627]	25/11/11	6,705	6,768	6,636	6,766	+40	+0.59	59,000	-
[9627]	25/11/10	6,725	6,777	6,674	6,726	+63	+0.95	92,200	-
[9627]	25/11/07	6,495	6,676	6,495	6,663	+166	+2.56	61,400	-
[9627]	25/11/06	6,485	6,537	6,455	6,497	+12	+0.19	46,500	-
[9627]	25/11/05	6,475	6,584	6,409	6,485	+10	+0.15	73,200	-
[9627]	25/11/04	6,459	6,507	6,375	6,475	+14	+0.22	69,000	-
[9627]	25/10/31	6,489	6,500	6,412	6,461	+29	+0.45	50,700	-
[9627]	25/10/30	6,386	6,470	6,385	6,432	+47	+0.74	61,400	-
[9627]	25/10/29	6,419	6,462	6,349	6,385	-72	-1.12	111,600	-
[9627]	25/10/28	6,670	6,670	6,457	6,457	-235	-3.51	93,500	-
[9627]	25/10/27	6,622	6,716	6,578	6,692	+74	+1.12	84,500	-
[9627]	25/10/24	6,716	6,728	6,618	6,618	-126	-1.87	93,500	-
[9627]	25/10/23	6,748	6,775	6,708	6,744	+34	+0.51	48,600	-
[9627]	25/10/22	6,593	6,750	6,592	6,710	+100	+1.51	60,400	-
[9627]	25/10/21	6,600	6,642	6,571	6,610	-28	-0.42	83,000	-
[9627]	25/10/20	6,662	6,678	6,590	6,638	+67	+1.02	71,400	-
[9627]	25/10/17	6,586	6,612	6,526	6,571	+23	+0.35	93,900	-
[9627]	25/10/16	6,569	6,610	6,486	6,548	+18	+0.28	80,300	-
[9627]	25/10/15	6,578	6,606	6,496	6,530	-1	-0.02	72,800	-
[9627]	25/10/14	6,604	6,653	6,515	6,531	-158	-2.36	122,400	-
[9627]	25/10/10	6,704	6,729	6,652	6,689	-26	-0.39	66,800	-
[9627]	25/10/09	6,730	6,752	6,611	6,715	-40	-0.59	107,500	-
[9627]	25/10/08	6,791	6,848	6,711	6,755	-36	-0.53	139,800	-
[9627]	25/10/07	6,700	6,800	6,677	6,791	+20	+0.30	96,900	-
[9627]	25/10/06	6,926	6,926	6,750	6,771	-14	-0.21	143,900	-
[9627]	25/10/03	6,707	6,811	6,686	6,785	+48	+0.71	123,400	-
[9627]	25/10/02	6,878	6,878	6,653	6,737	-82	-1.20	129,400	-
[9627]	25/10/01	6,980	6,992	6,779	6,819	-161	-2.31	117,400	-
[9627]	25/09/30	6,952	7,009	6,924	6,980	+41	+0.59	121,300	-
[9627]	25/09/29	6,980	6,999	6,884	6,939	-56	-0.80	110,500	-
[9627]	25/09/26	6,934	7,000	6,934	6,995	+40	+0.58	99,600	-
[9627]	25/09/25	7,028	7,028	6,900	6,955	-73	-1.04	119,900	-
[9627]	25/09/24	6,959	7,029	6,910	7,028	+59	+0.85	110,400	-
[9627]	25/09/22	6,960	7,025	6,950	6,969	+9	+0.13	63,800	-
[9627]	25/09/19	6,987	7,034	6,911	6,960	-7	-0.10	208,600	-
[9627]	25/09/18	6,918	6,969	6,779	6,967	+49	+0.71	126,700	-
[9627]	25/09/17	6,689	6,933	6,658	6,918	+360	+5.49	260,000	-
[9627]	25/09/16	6,795	6,820	6,539	6,558	-337	-4.89	293,900	-
[9627]	25/09/12	7,072	7,072	6,788	6,895	+823	+13.55	422,000	-
[9627]	25/09/11	6,216	6,216	6,000	6,072	-44	-0.72	121,200	-
[9627]	25/09/10	6,220	6,222	6,116	6,116	-27	-0.44	58,600	-
[9627]	25/09/09	6,201	6,257	6,131	6,143	-53	-0.86	57,300	-
[9627]	25/09/08	6,138	6,220	6,104	6,196	+68	+1.11	65,200	-
[9627]	25/09/05	6,083	6,149	6,073	6,128	-26	-0.42	68,000	-