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
[9647]	26/10/29	6,560	6,690	6,560	6,690	+130.0	+1.98	600	3,911,937,280
[9647]	26/10/28	6,640	6,640	6,560	6,560	0	+0.00	600	3,835,920,640
[9647]	26/10/27	－	－	－	6,560	－	－	0	-
[9647]	26/10/26	6,440	6,560	6,440	6,560	+100.0	+1.55	600	3,835,920,640
[9647]	26/10/23	－	－	－	6,460	－	－	0	-
[9647]	26/10/22	6,590	6,590	6,460	6,460	-170.0	-2.56	600	3,777,446,144
[9647]	26/10/21	－	－	－	6,630	－	－	0	-
[9647]	26/10/20	6,680	6,680	6,630	6,630	-50.0	-0.75	800	3,876,852,736
[9647]	26/10/19	6,700	6,700	6,680	6,680	-20.0	-0.30	400	3,906,089,984
[9647]	26/10/16	6,700	6,700	6,700	6,700	+70.0	+1.06	100	3,917,784,832
[9647]	26/10/15	6,640	6,640	6,630	6,630	-100.0	-1.49	500	3,876,852,736
[9647]	26/10/14	6,600	6,730	6,600	6,730	+30.0	+0.45	1,800	3,935,327,232
[9647]	26/10/13	6,760	6,770	6,700	6,700	0	+0.00	1,200	3,917,784,832
[9647]	26/10/09	6,700	6,730	6,700	6,700	-20.0	-0.30	1,300	3,917,784,832
[9647]	26/10/08	6,800	6,800	6,720	6,720	-30.0	-0.44	700	3,929,479,680
[9647]	26/10/07	6,790	6,790	6,750	6,750	+40.0	+0.60	200	3,947,022,080
[9647]	26/10/06	6,840	6,840	6,710	6,710	-130.0	-1.90	1,200	3,923,632,128
[9647]	26/10/05	6,840	6,840	6,840	6,840	-10.0	-0.15	100	3,999,649,024
[9647]	26/10/02	6,850	6,850	6,850	6,850	+50.0	+0.74	100	4,005,496,320
[9647]	26/10/01	6,750	6,800	6,750	6,800	+50.0	+0.74	300	3,976,259,072
[9647]	26/09/30	6,750	6,760	6,750	6,750	-30.0	-0.44	800	3,947,022,080
[9647]	26/09/29	6,690	6,780	6,690	6,780	+190.0	+2.88	200	3,964,564,224
[9647]	26/09/28	6,640	6,640	6,590	6,590	-150.0	-2.23	700	3,853,463,040
[9647]	26/09/25	6,750	6,750	6,740	6,740	-10.0	-0.15	500	3,941,174,528
[9647]	26/09/24	6,750	6,820	6,650	6,750	0	+0.00	1,500	3,947,022,080
[9647]	26/09/18	6,720	6,750	6,720	6,750	+30.0	+0.45	600	3,947,022,080
[9647]	26/09/17	6,730	6,730	6,720	6,720	-10.0	-0.15	200	3,929,479,680
[9647]	26/09/16	6,730	6,730	6,730	6,730	+100.0	+1.51	300	3,935,327,232
[9647]	26/09/15	－	－	－	6,630	－	－	0	-
[9647]	26/09/14	6,630	6,630	6,630	6,630	+100.0	+1.53	100	3,876,852,736
[9647]	26/09/11	6,630	6,630	6,530	6,530	-140.0	-2.10	1,500	3,818,378,240
[9647]	26/09/10	6,700	6,700	6,670	6,670	-210.0	-3.05	600	3,900,242,432
[9647]	26/09/09	6,880	6,880	6,880	6,880	0	+0.00	100	4,023,038,720
[9647]	26/09/08	－	－	－	6,880	－	－	0	-
[9647]	26/09/07	6,880	6,880	6,880	6,880	+100.0	+1.47	100	4,023,038,720
[9647]	26/09/04	6,780	6,780	6,780	6,780	+80.0	+1.19	100	3,964,564,224
[9647]	26/09/03	6,700	6,700	6,700	6,700	-40.0	-0.59	100	3,917,784,832
[9647]	26/09/02	6,720	6,740	6,720	6,740	-70.0	-1.03	400	3,941,174,528
[9647]	26/09/01	6,780	6,810	6,690	6,810	-170.0	-2.44	1,600	3,982,106,624
[9647]	26/08/31	6,960	6,980	6,960	6,980	+10.0	+0.14	500	4,081,513,216
[9647]	26/08/28	6,970	6,970	6,970	6,970	+70.0	+1.01	200	4,075,665,664
[9647]	26/08/27	－	－	－	6,900	－	－	0	-
[9647]	26/08/26	6,900	6,900	6,900	6,900	-110	-1.57	300	-
[9647]	26/08/25	7,010	7,010	7,010	7,010	+10	+0.14	200	-
[9647]	26/08/24	6,830	7,220	6,830	7,000	+220	+3.24	2,900	-
[9647]	26/08/21	6,690	6,780	6,690	6,780	+90	+1.35	1,000	-
[9647]	26/08/20	6,540	6,690	6,540	6,690	+170	+2.61	1,200	-
[9647]	26/08/19	6,420	6,520	6,420	6,520	+100	+1.56	500	-
[9647]	26/08/18	6,290	6,500	6,290	6,420	+140	+2.23	2,000	-
[9647]	26/08/17	6,200	6,280	6,200	6,280	+80	+1.29	800	-
[9647]	26/08/14	6,200	6,200	6,200	6,200	0	0.00	500	-
[9647]	26/08/13	6,170	6,200	6,170	6,200	－	－	1,400	-
[9647]	26/08/12	－	－	－	6,170	－	－	0	-
[9647]	26/08/10	－	－	－	6,170	－	－	0	-
[9647]	26/08/07	6,160	6,170	6,160	6,170	-60	-0.96	200	-
[9647]	26/08/06	6,230	6,230	6,130	6,230	+30	+0.48	500	-
[9647]	26/08/05	6,180	6,200	6,180	6,200	+100	+1.64	200	-
[9647]	26/08/04	6,110	6,110	6,100	6,100	-20	-0.33	1,000	-
[9647]	26/08/03	6,110	6,120	5,840	6,120	-20	-0.33	6,400	-
[9647]	26/07/31	6,230	6,230	6,140	6,140	+10	+0.16	300	-
[9647]	26/07/30	6,130	6,130	6,130	6,130	-30	-0.49	700	-
[9647]	26/07/29	6,250	6,290	6,160	6,160	-60	-0.96	2,700	-
[9647]	26/07/28	6,500	6,510	6,220	6,220	-280	-4.31	4,500	-
[9647]	26/07/27	6,490	6,500	6,490	6,500	+10	+0.15	300	-
[9647]	26/07/24	6,490	6,490	6,490	6,490	－	－	100	-
[9647]	26/07/23	－	－	－	6,730	－	－	0	-
[9647]	26/07/22	6,340	6,730	6,340	6,730	－	－	1,300	-
[9647]	26/07/21	－	－	－	6,300	－	－	0	-
[9647]	26/07/17	6,540	6,540	6,120	6,300	-300	-4.55	5,400	-
[9647]	26/07/16	6,650	6,650	6,600	6,600	-50	-0.75	800	-
[9647]	26/07/15	6,680	6,680	6,650	6,650	-30	-0.45	900	-
[9647]	26/07/14	6,710	6,750	6,660	6,680	-30	-0.45	1,400	-
[9647]	26/07/13	7,000	7,000	6,610	6,710	-290	-4.14	3,500	-
[9647]	26/07/10	7,250	7,250	7,000	7,000	－	－	300	-
[9647]	26/07/09	－	－	－	7,370	－	－	0	-
[9647]	26/07/08	7,370	7,370	7,370	7,370	－	－	100	-
[9647]	26/07/07	－	－	－	7,300	－	－	0	-
[9647]	26/07/06	7,300	7,300	7,170	7,300	+150	+2.10	600	-
[9647]	26/07/03	7,030	7,150	7,000	7,150	+220	+3.17	300	-
[9647]	26/07/02	6,630	6,930	6,630	6,930	－	－	300	-
[9647]	26/07/01	－	－	－	6,730	－	－	0	-
[9647]	26/06/30	－	－	－	6,730	－	－	0	-
[9647]	26/06/29	6,630	6,730	6,630	6,730	0	0.00	400	-
[9647]	26/06/26	6,730	6,810	6,700	6,730	0	0.00	500	-
[9647]	26/06/25	6,760	6,760	6,730	6,730	-30	-0.44	500	-
[9647]	26/06/24	6,600	6,760	6,420	6,760	+60	+0.90	1,400	-
[9647]	26/06/23	6,700	6,700	6,700	6,700	+100	+1.52	100	-
[9647]	26/06/22	6,730	6,730	6,600	6,600	-100	-1.49	600	-
[9647]	26/06/19	6,800	6,800	6,700	6,700	-50	-0.74	400	-
[9647]	26/06/18	6,890	6,900	6,750	6,750	-40	-0.59	700	-
[9647]	26/06/17	6,720	6,810	6,720	6,790	0	0.00	600	-
[9647]	26/06/16	6,860	6,860	6,790	6,790	-70	-1.02	800	-
[9647]	26/06/15	6,850	6,950	6,750	6,860	-290	-4.06	500	-
[9647]	26/06/12	7,000	7,150	7,000	7,150	+150	+2.14	200	-
[9647]	26/06/11	7,000	7,000	7,000	7,000	－	－	100	-
[9647]	26/06/10	－	－	－	7,010	－	－	0	-
[9647]	26/06/09	－	－	－	7,010	－	－	0	-
[9647]	26/06/08	7,010	7,010	7,010	7,010	－	－	100	-
[9647]	26/06/05	－	－	－	7,000	－	－	0	-
[9647]	26/06/04	－	－	－	7,000	－	－	0	-
[9647]	26/06/03	7,000	7,000	7,000	7,000	-350	-4.76	1,100	-
[9647]	26/06/02	7,350	7,350	7,350	7,350	0	0.00	600	-
[9647]	26/06/01	7,150	7,350	6,950	7,350	－	－	900	-
[9647]	26/05/29	－	－	－	7,300	－	－	0	-
[9647]	26/05/28	7,300	7,300	7,300	7,300	+150	+2.10	300	-
[9647]	26/05/27	7,000	7,150	7,000	7,150	+150	+2.14	300	-
[9647]	26/05/26	7,000	7,000	7,000	7,000	-40	-0.57	300	-
[9647]	26/05/25	7,130	7,180	7,030	7,040	-100	-1.40	900	-
[9647]	26/05/22	7,140	7,140	7,140	7,140	0	+0.00	100	-
[9647]	26/05/21	7,140	7,140	7,140	7,140	0	+0.00	200	-
[9647]	26/05/20	7,110	7,140	7,000	7,140	-120.0	-1.65	1,600	-
[9647]	26/05/19	7,260	7,260	7,140	7,260	0	+0.00	2,200	-
[9647]	26/05/18	7,500	7,500	7,260	7,260	-110.0	-1.49	1,300	-
[9647]	26/05/15	7,300	7,490	7,300	7,370	+170.0	+2.36	400	-
[9647]	26/05/14	7,690	7,690	7,200	7,200	-490.0	-6.37	2,300	-
[9647]	26/05/13	7,690	7,690	7,690	7,690	-110.0	-1.41	200	-
[9647]	26/05/12	8,000	8,000	7,800	7,800	-300.0	-3.70	600	-
[9647]	26/05/11	－	－	－	8,100	－	－	0	-
[9647]	26/05/08	8,110	8,110	8,100	8,100	-20.0	-0.25	400	-
[9647]	26/05/07	8,240	8,250	8,120	8,120	0	+0.00	1,100	-
[9647]	26/05/01	8,160	8,160	8,120	8,120	-100.0	-1.22	600	-
[9647]	26/04/30	8,230	8,270	8,220	8,220	-10.0	-0.12	1,200	-
[9647]	26/04/28	8,230	8,230	8,230	8,230	+50.0	+0.61	500	-
[9647]	26/04/27	8,310	8,310	8,120	8,180	-30	-0.37	500	-
[9647]	26/04/24	8,240	8,270	8,210	8,210	-90	-1.08	600	-
[9647]	26/04/23	8,220	8,300	8,210	8,300	-60	-0.72	1,300	-
[9647]	26/04/22	8,120	8,360	8,120	8,360	+90	+1.09	1,000	-
[9647]	26/04/21	8,110	8,270	8,060	8,270	+170	+2.10	1,400	-
[9647]	26/04/20	8,220	8,220	8,070	8,100	-270	-3.23	800	-
[9647]	26/04/17	8,370	8,370	8,370	8,370	+150	+1.82	100	-
[9647]	26/04/16	8,300	8,300	8,220	8,220	-60	-0.72	300	-
[9647]	26/04/15	8,280	8,280	8,150	8,280	-70	-0.84	700	-
[9647]	26/04/14	8,060	8,350	8,050	8,350	+380	+4.77	1,900	-
[9647]	26/04/13	8,420	8,420	7,950	7,970	-470	-5.57	1,600	-
[9647]	26/04/10	8,300	8,440	8,050	8,440	+140	+1.69	2,600	-
[9647]	26/04/09	8,300	8,300	8,210	8,300	-20	-0.24	2,600	-
[9647]	26/04/08	8,300	8,320	8,080	8,320	+20	+0.24	1,600	-
[9647]	26/04/07	8,210	8,300	8,060	8,300	+300	+3.75	2,500	-
[9647]	26/04/06	7,910	8,060	7,800	8,000	+240	+3.09	500	-
[9647]	26/04/03	7,580	7,760	7,560	7,760	+410	+5.58	500	-
[9647]	26/04/02	7,720	7,730	7,350	7,350	-440	-5.65	1,400	-
[9647]	26/04/01	7,790	7,910	7,790	7,790	+260	+3.45	400	-
[9647]	26/03/31	7,520	7,530	7,520	7,530	-90	-1.18	200	-
[9647]	26/03/30	7,620	7,620	7,620	7,620	-150	-1.93	100	-
[9647]	26/03/27	7,890	7,890	7,770	7,770	-120	-1.52	300	-
[9647]	26/03/26	7,890	8,000	7,890	7,890	+100	+1.28	400	-
[9647]	26/03/25	7,650	7,800	7,650	7,790	+280	+3.73	1,000	-
[9647]	26/03/24	7,580	7,630	7,410	7,510	+80	+1.08	1,400	-
[9647]	26/03/23	7,710	7,860	7,350	7,430	-280	-3.63	4,400	-
[9647]	26/03/19	7,900	7,950	7,710	7,710	-340	-4.22	1,000	-
[9647]	26/03/18	7,850	8,090	7,830	8,050	+190	+2.42	1,900	-
[9647]	26/03/17	8,000	8,010	7,850	7,860	-140	-1.75	1,800	-
[9647]	26/03/16	8,050	8,200	8,000	8,000	-50	-0.62	1,800	-
[9647]	26/03/13	8,030	8,150	8,000	8,050	-130	-1.59	600	-
[9647]	26/03/12	8,400	8,550	8,180	8,180	+230	+2.89	800	-
[9647]	26/03/11	8,250	8,250	7,950	7,950	-150	-1.85	800	-
[9647]	26/03/10	8,210	8,210	8,100	8,100	0	0.00	200	-
[9647]	26/03/09	8,200	8,200	8,000	8,100	-140	-1.70	1,300	-
[9647]	26/03/06	8,180	8,270	8,180	8,240	-240	-2.83	500	-
[9647]	26/03/05	8,200	8,480	8,200	8,480	+480	+6.00	1,300	-
[9647]	26/03/04	8,190	8,190	8,000	8,000	-180	-2.20	900	-
[9647]	26/03/03	8,420	8,450	8,130	8,180	-300	-3.54	2,200	-
[9647]	26/03/02	8,500	8,500	8,470	8,480	-160	-1.85	300	-
[9647]	26/02/27	8,600	8,640	8,560	8,640	+40	+0.47	1,900	-
[9647]	26/02/26	8,590	8,600	8,590	8,600	+20	+0.23	300	-
[9647]	26/02/25	8,690	8,710	8,410	8,580	-60	-0.69	1,200	-
[9647]	26/02/24	8,560	8,710	8,560	8,640	-70	-0.80	500	-
[9647]	26/02/20	8,860	8,860	8,610	8,710	-150	-1.69	700	-
[9647]	26/02/19	8,660	8,870	8,600	8,860	+350	+4.11	2,500	-
[9647]	26/02/18	8,500	8,630	8,430	8,510	-140	-1.62	1,500	-
[9647]	26/02/17	8,670	8,670	8,590	8,650	-80	-0.92	1,500	-
[9647]	26/02/16	8,990	8,990	8,730	8,730	-260	-2.89	800	-
[9647]	26/02/13	8,990	8,990	8,990	8,990	+150	+1.70	100	-
[9647]	26/02/12	9,000	9,020	8,830	8,840	-70	-0.79	4,500	-
[9647]	26/02/10	8,910	8,910	8,820	8,910	-50	-0.56	800	-
[9647]	26/02/09	9,060	9,110	8,910	8,960	+50	+0.56	700	-
[9647]	26/02/06	9,010	9,130	8,800	8,910	-180	-1.98	2,800	-
[9647]	26/02/05	9,220	9,390	9,090	9,090	-250	-2.68	800	-
[9647]	26/02/04	9,090	9,500	8,990	9,340	+550	+6.26	6,300	-
[9647]	26/02/03	8,900	8,900	8,650	8,790	-70	-0.79	1,200	-
[9647]	26/02/02	8,780	8,880	8,650	8,860	+80	+0.91	2,900	-
[9647]	26/01/30	8,850	8,850	8,670	8,780	-120	-1.35	2,500	-
[9647]	26/01/29	8,990	8,990	8,900	8,900	-40	-0.45	300	-
[9647]	26/01/28	9,210	9,210	8,820	8,940	-30	-0.33	2,900	-
[9647]	26/01/27	9,200	9,200	8,970	8,970	-180	-1.97	800	-
[9647]	26/01/26	9,250	9,250	8,900	9,150	-80	-0.87	3,400	-
[9647]	26/01/23	9,420	9,420	9,170	9,230	-170	-1.81	3,100	-
[9647]	26/01/22	9,310	9,500	9,220	9,400	+90	+0.97	3,900	-
[9647]	26/01/21	9,100	9,390	9,000	9,310	-90	-0.96	3,100	-
[9647]	26/01/20	9,400	9,440	8,820	9,400	+150	+1.62	9,700	-
[9647]	26/01/19	10,900	10,900	9,080	9,250	-450	-4.64	23,700	-
[9647]	26/01/16	9,300	9,700	9,200	9,700	+410	+4.41	11,800	-
[9647]	26/01/15	8,950	9,300	8,800	9,290	+330	+3.68	6,500	-
[9647]	26/01/14	8,720	8,960	8,660	8,960	+160	+1.82	1,900	-
[9647]	26/01/13	8,940	8,980	8,730	8,800	+60	+0.69	2,400	-
[9647]	26/01/09	8,780	8,930	8,700	8,740	+90	+1.04	2,700	-
[9647]	26/01/08	8,840	8,850	8,600	8,650	-180	-2.04	900	-
[9647]	26/01/07	9,000	9,000	8,590	8,830	-260	-2.86	6,200	-
[9647]	26/01/06	8,940	9,550	8,680	9,090	0	0.00	10,400	-
[9647]	26/01/05	8,690	9,140	8,310	9,090	+1,450	+18.98	25,100	-
[9647]	25/12/30	7,600	7,880	7,570	7,640	+40	+0.53	3,800	-
[9647]	25/12/29	7,720	7,720	7,360	7,600	-120	-1.55	6,800	-
[9647]	25/12/26	10,010	10,140	7,630	7,720	-2,280	-22.80	31,000	-
[9647]	25/12/25	8,640	10,120	8,460	10,000	+1,360	+15.74	20,200	-
[9647]	25/12/24	7,500	9,020	7,380	8,640	+1,120	+14.89	15,700	-
[9647]	25/12/23	7,020	7,540	7,020	7,520	+380	+5.32	2,500	-
[9647]	25/12/22	7,050	7,260	7,000	7,140	+90	+1.28	3,900	-
[9647]	25/12/19	6,940	7,050	6,890	7,050	+170	+2.47	1,100	-
[9647]	25/12/18	6,850	6,910	6,850	6,880	+30	+0.44	1,000	-
[9647]	25/12/17	6,680	6,850	6,660	6,850	+70	+1.03	2,000	-
[9647]	25/12/16	6,780	6,780	6,780	6,780	-100	-1.45	100	-
[9647]	25/12/15	6,740	6,880	6,590	6,880	+140	+2.08	2,000	-
[9647]	25/12/12	6,580	6,740	6,580	6,740	+160	+2.43	1,200	-
[9647]	25/12/11	6,580	6,610	6,580	6,580	+20	+0.30	900	-
[9647]	25/12/10	6,510	6,560	6,510	6,560	+50	+0.77	600	-
[9647]	25/12/09	6,580	6,580	6,510	6,510	-30	-0.46	500	-
[9647]	25/12/08	6,480	6,540	6,450	6,540	+60	+0.93	1,300	-
[9647]	25/12/05	6,580	6,580	6,480	6,480	-100	-1.52	300	-
[9647]	25/12/04	6,580	6,580	6,580	6,580	+100	+1.54	400	-
[9647]	25/12/03	6,360	6,480	6,360	6,480	+100	+1.57	700	-
[9647]	25/12/02	6,460	6,460	6,340	6,380	-80	-1.24	2,400	-
[9647]	25/12/01	6,510	6,510	6,460	6,460	-40	-0.62	800	-
[9647]	25/11/28	6,420	6,570	6,420	6,500	+80	+1.25	600	-
[9647]	25/11/27	6,580	6,580	6,420	6,420	－	－	500	-
[9647]	25/11/26	－	－	－	6,410	－	－	0	-
[9647]	25/11/25	6,430	6,450	6,410	6,410	-10	-0.16	900	-
[9647]	25/11/21	6,480	6,490	6,390	6,420	-80	-1.23	1,600	-
[9647]	25/11/20	6,620	6,620	6,480	6,500	+80	+1.25	1,000	-
[9647]	25/11/19	6,460	6,470	6,350	6,420	-90	-1.38	3,700	-
[9647]	25/11/18	6,690	6,700	6,510	6,510	-180	-2.69	3,600	-
[9647]	25/11/17	6,690	6,690	6,690	6,690	-90	-1.33	400	-
[9647]	25/11/14	6,800	6,800	6,690	6,780	-100	-1.45	2,400	-
[9647]	25/11/13	6,700	6,880	6,700	6,880	+180	+2.69	1,300	-
[9647]	25/11/12	6,750	6,750	6,700	6,700	-90	-1.33	700	-
[9647]	25/11/11	6,750	6,790	6,660	6,790	-90	-1.31	2,100	-
[9647]	25/11/10	6,680	6,890	6,680	6,880	+300	+4.56	1,600	-
[9647]	25/11/07	6,600	6,630	6,580	6,580	-40	-0.60	1,300	-
[9647]	25/11/06	6,620	6,660	6,620	6,620	0	0.00	1,000	-
[9647]	25/11/05	6,850	6,850	6,600	6,620	-230	-3.36	2,000	-
[9647]	25/11/04	6,910	6,960	6,850	6,850	+40	+0.59	900	-
[9647]	25/10/31	6,890	6,900	6,810	6,810	-110	-1.59	1,400	-
[9647]	25/10/30	6,880	7,000	6,830	6,920	-60	-0.86	1,000	-
[9647]	25/10/29	7,270	7,270	6,850	6,980	-170	-2.38	2,900	-
[9647]	25/10/28	7,220	7,290	7,130	7,150	-50	-0.69	3,000	-
[9647]	25/10/27	7,270	7,270	7,170	7,200	+80	+1.12	1,700	-
[9647]	25/10/24	6,970	7,430	6,970	7,120	+150	+2.15	6,700	-
[9647]	25/10/23	6,810	6,980	6,660	6,970	+160	+2.35	2,500	-
[9647]	25/10/22	6,780	6,840	6,650	6,810	+60	+0.89	1,400	-
[9647]	25/10/21	6,810	6,810	6,730	6,750	-40	-0.59	1,200	-
[9647]	25/10/20	6,820	6,900	6,790	6,790	-30	-0.44	1,200	-
[9647]	25/10/17	6,850	6,890	6,750	6,820	-30	-0.44	2,500	-
[9647]	25/10/16	6,900	6,980	6,760	6,850	0	0.00	4,600	-
[9647]	25/10/15	6,660	6,850	6,620	6,850	+270	+4.10	4,100	-
[9647]	25/10/14	6,780	6,970	6,550	6,580	-600	-8.36	6,200	-
[9647]	25/10/10	6,930	7,180	6,730	7,180	+200	+2.87	4,200	-
[9647]	25/10/09	6,940	7,000	6,880	6,980	+40	+0.58	1,300	-
[9647]	25/10/08	6,810	6,940	6,810	6,940	-30	-0.43	1,400	-
[9647]	25/10/07	6,800	7,090	6,800	6,970	+70	+1.01	1,800	-
[9647]	25/10/06	6,970	6,970	6,840	6,900	+230	+3.45	1,800	-
[9647]	25/10/03	6,620	6,670	6,580	6,670	-30	-0.45	2,400	-
[9647]	25/10/02	6,640	6,700	6,590	6,700	+60	+0.90	1,400	-
[9647]	25/10/01	6,750	6,890	6,550	6,640	-110	-1.63	3,400	-
[9647]	25/09/30	6,940	6,940	6,690	6,750	-90	-1.32	1,200	-
[9647]	25/09/29	6,870	6,900	6,760	6,840	+70	+1.03	1,800	-
[9647]	25/09/26	6,930	6,930	6,700	6,770	-160	-2.31	1,100	-
[9647]	25/09/25	6,950	6,970	6,740	6,930	-10	-0.14	3,200	-
[9647]	25/09/24	7,020	7,250	6,800	6,940	+20	+0.29	4,200	-
[9647]	25/09/22	6,600	7,000	6,600	6,920	+420	+6.46	2,600	-
[9647]	25/09/19	6,540	7,350	6,500	6,500	+30	+0.46	12,400	-
[9647]	25/09/18	6,420	6,470	6,310	6,470	+50	+0.78	1,900	-
[9647]	25/09/17	6,290	6,420	6,290	6,420	+130	+2.07	2,600	-
[9647]	25/09/16	6,270	6,290	6,270	6,290	+20	+0.32	700	-
[9647]	25/09/12	6,200	6,270	6,200	6,270	+60	+0.97	800	-
[9647]	25/09/11	6,200	6,310	6,200	6,210	+10	+0.16	1,000	-
[9647]	25/09/10	6,140	6,310	6,140	6,200	-30	-0.48	13,400	-
[9647]	25/09/09	6,270	6,270	6,220	6,230	-40	-0.64	1,000	-
[9647]	25/09/08	6,210	6,270	6,190	6,270	-10	-0.16	1,300	-
[9647]	25/09/05	6,230	6,280	6,190	6,280	-20	-0.32	900	-