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
[9663]	26/10/29	4,780	4,785	4,715	4,715	-60.0	-1.26	126,000	73,075,998,720
[9663]	26/10/28	4,875	4,900	4,775	4,775	-105.0	-2.15	39,200	74,005,921,792
[9663]	26/10/27	4,930	5,010	4,865	4,880	-80.0	-1.61	34,600	75,633,278,976
[9663]	26/10/26	4,875	5,090	4,850	4,960	+95.0	+1.95	73,500	76,873,162,752
[9663]	26/10/23	4,835	4,905	4,835	4,865	+30.0	+0.62	26,200	75,400,798,208
[9663]	26/10/22	4,815	4,865	4,815	4,835	+5.0	+0.10	16,100	74,935,836,672
[9663]	26/10/21	4,825	4,855	4,810	4,830	+5.0	+0.10	20,400	74,858,340,352
[9663]	26/10/20	4,825	4,850	4,795	4,825	-25.0	-0.52	21,000	74,780,852,224
[9663]	26/10/19	4,800	4,850	4,800	4,850	+25.0	+0.52	16,100	75,168,317,440
[9663]	26/10/16	4,765	4,825	4,735	4,825	+100.0	+2.12	32,700	74,780,852,224
[9663]	26/10/15	4,745	4,750	4,705	4,725	-20.0	-0.42	34,900	73,230,991,360
[9663]	26/10/14	4,805	4,805	4,745	4,745	-95.0	-1.96	25,400	73,540,960,256
[9663]	26/10/13	4,790	4,845	4,790	4,840	+45.0	+0.94	27,700	75,013,332,992
[9663]	26/10/09	4,730	4,840	4,730	4,795	+60.0	+1.27	27,300	74,315,890,688
[9663]	26/10/08	4,775	4,775	4,700	4,735	-45.0	-0.94	31,000	73,385,975,808
[9663]	26/10/07	4,785	4,830	4,770	4,780	-10.0	-0.21	22,600	74,083,409,920
[9663]	26/10/06	4,700	4,820	4,700	4,790	+90.0	+1.91	34,400	74,238,402,560
[9663]	26/10/05	4,715	4,735	4,695	4,700	-40.0	-0.84	34,100	72,843,526,144
[9663]	26/10/02	4,755	4,755	4,725	4,740	-30.0	-0.63	29,400	73,463,472,128
[9663]	26/10/01	4,805	4,810	4,760	4,770	-50.0	-1.04	41,700	73,928,425,472
[9663]	26/09/30	4,850	4,855	4,800	4,820	-5.0	-0.10	27,000	74,703,355,904
[9663]	26/09/29	4,850	4,880	4,825	4,825	-95.0	-1.93	60,500	74,780,852,224
[9663]	26/09/28	4,935	4,935	4,890	4,920	+20.0	+0.41	58,900	76,253,216,768
[9663]	26/09/25	4,935	4,950	4,890	4,900	-15.0	-0.31	39,800	75,943,247,872
[9663]	26/09/24	4,925	4,955	4,905	4,915	+5.0	+0.10	51,100	76,175,728,640
[9663]	26/09/18	5,040	5,040	4,910	4,910	-110.0	-2.19	52,800	76,098,232,320
[9663]	26/09/17	5,000	5,030	5,000	5,020	+25.0	+0.50	22,000	77,803,085,824
[9663]	26/09/16	5,020	5,060	4,990	4,995	-25.0	-0.50	17,700	77,415,620,608
[9663]	26/09/15	5,040	5,060	5,010	5,020	-20.0	-0.40	15,600	77,803,085,824
[9663]	26/09/14	4,980	5,050	4,980	5,040	+50.0	+1.00	20,400	78,113,054,720
[9663]	26/09/11	5,010	5,030	4,975	4,990	-40.0	-0.80	40,100	77,338,124,288
[9663]	26/09/10	5,040	5,050	5,020	5,030	-10.0	-0.20	13,400	77,958,070,272
[9663]	26/09/09	5,060	5,080	5,030	5,040	-40.0	-0.79	18,700	78,113,054,720
[9663]	26/09/08	5,060	5,110	5,060	5,080	-10.0	-0.20	16,400	78,733,000,704
[9663]	26/09/07	5,110	5,110	5,050	5,090	0	+0.00	34,100	78,887,985,152
[9663]	26/09/04	5,060	5,110	5,050	5,090	+30.0	+0.59	29,700	78,887,985,152
[9663]	26/09/03	5,100	5,140	5,060	5,060	-30.0	-0.59	15,000	78,423,023,616
[9663]	26/09/02	5,130	5,140	5,090	5,090	-50.0	-0.97	20,500	78,887,985,152
[9663]	26/09/01	5,270	5,280	5,140	5,140	-70.0	-1.34	27,700	79,662,915,584
[9663]	26/08/31	5,200	5,260	5,150	5,210	+20.0	+0.39	222,300	80,747,823,104
[9663]	26/08/28	5,150	5,260	5,150	5,190	+50.0	+0.97	21,300	80,437,846,016
[9663]	26/08/27	5,110	5,170	5,110	5,140	-20.0	-0.39	23,500	79,662,915,584
[9663]	26/08/26	5,110	5,160	5,110	5,160	+50.0	+0.98	14,000	79,972,892,672
[9663]	26/08/25	5,160	5,160	5,110	5,110	-60.0	-1.16	15,800	79,197,962,240
[9663]	26/08/24	5,110	5,180	5,080	5,170	+70.0	+1.37	17,500	80,127,877,120
[9663]	26/08/21	5,070	5,150	5,070	5,100	+20.0	+0.39	18,800	79,042,969,600
[9663]	26/08/20	5,090	5,130	5,050	5,080	-40.0	-0.78	23,800	78,733,000,704
[9663]	26/08/19	5,110	5,150	5,060	5,120	-20.0	-0.39	21,200	79,352,946,688
[9663]	26/08/18	5,190	5,210	5,130	5,140	-80.0	-1.53	18,500	79,662,915,584
[9663]	26/08/17	5,180	5,230	5,140	5,220	+10	+0.19	13,200	-
[9663]	26/08/14	5,090	5,210	5,080	5,210	+120	+2.36	19,800	-
[9663]	26/08/13	5,060	5,100	5,000	5,090	-50	-0.97	26,400	-
[9663]	26/08/12	5,150	5,160	5,090	5,140	+30	+0.59	12,900	-
[9663]	26/08/10	5,130	5,140	5,060	5,110	+20	+0.39	14,700	-
[9663]	26/08/07	5,050	5,130	5,050	5,090	+40	+0.79	15,000	-
[9663]	26/08/06	4,995	5,050	4,995	5,050	+40	+0.80	14,100	-
[9663]	26/08/05	5,060	5,070	4,980	5,010	-40	-0.79	20,800	-
[9663]	26/08/04	5,100	5,110	5,040	5,050	-20	-0.39	13,500	-
[9663]	26/08/03	5,220	5,220	5,040	5,070	-120	-2.31	27,300	-
[9663]	26/07/31	5,290	5,290	5,130	5,190	-120	-2.26	23,500	-
[9663]	26/07/30	5,380	5,380	5,290	5,310	-110	-2.03	20,000	-
[9663]	26/07/29	5,280	5,440	5,260	5,420	+220	+4.23	44,900	-
[9663]	26/07/28	5,220	5,220	5,120	5,200	-20	-0.38	15,700	-
[9663]	26/07/27	5,160	5,350	5,120	5,220	+110	+2.15	45,700	-
[9663]	26/07/24	5,100	5,120	5,070	5,110	-20	-0.39	8,600	-
[9663]	26/07/23	5,130	5,150	5,090	5,130	+10	+0.20	11,300	-
[9663]	26/07/22	5,110	5,180	5,070	5,120	-20	-0.39	12,600	-
[9663]	26/07/21	5,140	5,180	5,110	5,140	+50	+0.98	12,500	-
[9663]	26/07/17	5,130	5,180	5,070	5,090	-40	-0.78	15,600	-
[9663]	26/07/16	5,090	5,160	5,060	5,130	+40	+0.79	15,600	-
[9663]	26/07/15	5,060	5,090	4,985	5,090	+80	+1.60	25,600	-
[9663]	26/07/14	5,110	5,120	5,010	5,010	-100	-1.96	21,100	-
[9663]	26/07/13	5,080	5,130	5,030	5,110	+70	+1.39	25,200	-
[9663]	26/07/10	5,020	5,040	4,980	5,040	+45	+0.90	31,600	-
[9663]	26/07/09	4,975	5,010	4,940	4,995	+30	+0.60	33,800	-
[9663]	26/07/08	4,995	5,000	4,935	4,965	-35	-0.70	29,900	-
[9663]	26/07/07	5,050	5,060	4,995	5,000	-30	-0.60	24,300	-
[9663]	26/07/06	5,060	5,060	5,010	5,030	+10	+0.20	25,700	-
[9663]	26/07/03	5,090	5,090	4,990	5,020	-70	-1.38	21,600	-
[9663]	26/07/02	5,000	5,140	5,000	5,090	+140	+2.83	40,300	-
[9663]	26/07/01	4,985	5,000	4,925	4,950	-35	-0.70	29,000	-
[9663]	26/06/30	5,090	5,090	4,980	4,985	-95	-1.87	23,500	-
[9663]	26/06/29	5,000	5,120	5,000	5,080	+120	+2.42	38,600	-
[9663]	26/06/26	4,980	5,030	4,955	4,960	-20	-0.40	15,400	-
[9663]	26/06/25	5,040	5,050	4,960	4,980	-30	-0.60	19,100	-
[9663]	26/06/24	5,000	5,060	4,975	5,010	+20	+0.40	22,000	-
[9663]	26/06/23	4,950	5,060	4,945	4,990	+45	+0.91	22,400	-
[9663]	26/06/22	4,940	5,030	4,905	4,945	+75	+1.54	30,300	-
[9663]	26/06/19	5,010	5,050	4,820	4,870	-40	-0.81	61,600	-
[9663]	26/06/18	4,935	4,960	4,880	4,910	+10	+0.20	23,500	-
[9663]	26/06/17	4,805	4,930	4,800	4,900	+95	+1.98	17,300	-
[9663]	26/06/16	4,785	4,810	4,720	4,805	+10	+0.21	18,700	-
[9663]	26/06/15	4,755	4,820	4,750	4,795	+45	+0.95	19,800	-
[9663]	26/06/12	4,730	4,755	4,700	4,750	+45	+0.96	23,500	-
[9663]	26/06/11	4,770	4,780	4,685	4,705	-115	-2.39	30,000	-
[9663]	26/06/10	4,775	4,830	4,760	4,820	+70	+1.47	21,500	-
[9663]	26/06/09	4,720	4,785	4,720	4,750	+30	+0.64	22,800	-
[9663]	26/06/08	4,780	4,850	4,695	4,720	-80	-1.67	29,000	-
[9663]	26/06/05	4,785	4,865	4,780	4,800	+50	+1.05	28,600	-
[9663]	26/06/04	4,760	4,810	4,745	4,750	-75	-1.55	17,600	-
[9663]	26/06/03	4,790	4,830	4,705	4,825	+35	+0.73	26,800	-
[9663]	26/06/02	4,700	4,815	4,670	4,790	+35	+0.74	37,900	-
[9663]	26/06/01	4,935	4,935	4,745	4,755	-180	-3.65	60,400	-
[9663]	26/05/29	4,975	5,020	4,935	4,935	-10	-0.20	31,200	-
[9663]	26/05/28	4,950	4,995	4,900	4,945	-35	-0.70	40,200	-
[9663]	26/05/27	4,980	5,000	4,930	4,980	+15	+0.30	30,200	-
[9663]	26/05/26	5,000	5,020	4,960	4,965	-5	-0.10	20,000	-
[9663]	26/05/25	5,100	5,110	4,945	4,970	-120	-2.36	29,900	-
[9663]	26/05/22	5,020	5,090	4,975	5,090	+70.0	+1.39	28,100	-
[9663]	26/05/21	5,150	5,200	5,020	5,020	-130.0	-2.52	29,700	-
[9663]	26/05/20	5,150	5,190	5,100	5,150	-50.0	-0.96	14,800	-
[9663]	26/05/19	5,180	5,240	5,160	5,200	+70.0	+1.36	19,600	-
[9663]	26/05/18	5,250	5,260	5,070	5,130	-190.0	-3.57	52,600	-
[9663]	26/05/15	5,380	5,400	5,240	5,320	-40.0	-0.75	17,100	-
[9663]	26/05/14	5,310	5,360	5,280	5,360	+20.0	+0.37	11,600	-
[9663]	26/05/13	5,340	5,400	5,300	5,340	+30.0	+0.56	13,700	-
[9663]	26/05/12	5,340	5,380	5,300	5,310	-30.0	-0.56	14,500	-
[9663]	26/05/11	5,380	5,380	5,300	5,340	0	+0.00	14,400	-
[9663]	26/05/08	5,380	5,390	5,300	5,340	-10.0	-0.19	18,200	-
[9663]	26/05/07	5,270	5,390	5,270	5,350	+100.0	+1.90	18,400	-
[9663]	26/05/01	5,190	5,280	5,130	5,250	+60.0	+1.16	22,700	-
[9663]	26/04/30	5,250	5,310	5,150	5,190	-100.0	-1.89	34,400	-
[9663]	26/04/28	5,260	5,300	5,210	5,290	+50.0	+0.95	32,800	-
[9663]	26/04/27	5,250	5,290	5,220	5,240	+10	+0.19	22,300	-
[9663]	26/04/24	5,230	5,270	5,160	5,230	0	0.00	31,500	-
[9663]	26/04/23	5,260	5,300	5,200	5,230	-40	-0.76	28,700	-
[9663]	26/04/22	5,320	5,330	5,270	5,270	-70	-1.31	32,500	-
[9663]	26/04/21	5,440	5,460	5,330	5,340	-100	-1.84	33,600	-
[9663]	26/04/20	5,490	5,500	5,410	5,440	0	0.00	22,300	-
[9663]	26/04/17	5,410	5,460	5,370	5,440	+70	+1.30	26,000	-
[9663]	26/04/16	5,450	5,500	5,370	5,370	-50	-0.92	39,600	-
[9663]	26/04/15	5,420	5,500	5,400	5,420	+10	+0.18	31,500	-
[9663]	26/04/14	5,510	5,530	5,410	5,410	-100	-1.81	28,600	-
[9663]	26/04/13	5,570	5,570	5,460	5,510	-60	-1.08	37,400	-
[9663]	26/04/10	5,650	5,660	5,570	5,570	-80	-1.42	33,600	-
[9663]	26/04/09	5,740	5,740	5,650	5,650	-100	-1.74	19,600	-
[9663]	26/04/08	5,730	5,770	5,680	5,750	+70	+1.23	25,500	-
[9663]	26/04/07	5,670	5,710	5,650	5,680	+40	+0.71	19,300	-
[9663]	26/04/06	5,700	5,710	5,610	5,640	-20	-0.35	19,600	-
[9663]	26/04/03	5,670	5,760	5,660	5,660	-10	-0.18	21,000	-
[9663]	26/04/02	5,700	5,820	5,660	5,670	-30	-0.53	22,600	-
[9663]	26/04/01	5,740	5,750	5,630	5,700	+140	+2.52	27,400	-
[9663]	26/03/31	5,860	5,870	5,560	5,560	-300	-5.12	52,400	-
[9663]	26/03/30	5,830	5,940	5,820	5,860	-370	-5.94	78,200	-
[9663]	26/03/27	6,190	6,230	6,170	6,230	+60	+0.97	43,700	-
[9663]	26/03/26	6,210	6,220	6,150	6,170	-30	-0.48	20,700	-
[9663]	26/03/25	6,230	6,230	6,170	6,200	+70	+1.14	16,200	-
[9663]	26/03/24	6,090	6,160	6,080	6,130	+130	+2.17	18,600	-
[9663]	26/03/23	6,110	6,110	6,000	6,000	-100	-1.64	21,500	-
[9663]	26/03/19	6,050	6,110	6,050	6,100	+20	+0.33	22,800	-
[9663]	26/03/18	6,070	6,090	6,030	6,080	+70	+1.16	24,900	-
[9663]	26/03/17	5,980	6,050	5,980	6,010	+50	+0.84	16,900	-
[9663]	26/03/16	5,970	6,000	5,960	5,960	-10	-0.17	18,100	-
[9663]	26/03/13	5,990	6,040	5,970	5,970	-40	-0.67	17,600	-
[9663]	26/03/12	6,030	6,070	6,010	6,010	-40	-0.66	22,600	-
[9663]	26/03/11	6,050	6,090	6,040	6,050	+50	+0.83	16,400	-
[9663]	26/03/10	5,990	6,060	5,970	6,000	+130	+2.21	29,800	-
[9663]	26/03/09	5,900	5,950	5,840	5,870	-90	-1.51	46,700	-
[9663]	26/03/06	6,000	6,000	5,940	5,960	-40	-0.67	25,000	-
[9663]	26/03/05	6,100	6,160	6,000	6,000	0	0.00	25,300	-
[9663]	26/03/04	6,020	6,050	5,920	6,000	-80	-1.32	28,000	-
[9663]	26/03/03	6,200	6,200	6,080	6,080	-110	-1.78	25,700	-
[9663]	26/03/02	6,180	6,260	6,160	6,190	-90	-1.43	30,700	-
[9663]	26/02/27	6,120	6,280	6,110	6,280	+160	+2.61	27,400	-
[9663]	26/02/26	6,150	6,190	6,110	6,120	0	0.00	22,500	-
[9663]	26/02/25	6,120	6,130	6,090	6,120	+30	+0.49	19,400	-
[9663]	26/02/24	5,990	6,090	5,960	6,090	+100	+1.67	25,100	-
[9663]	26/02/20	5,980	6,010	5,940	5,990	-10	-0.17	15,100	-
[9663]	26/02/19	5,980	6,000	5,940	6,000	+40	+0.67	15,600	-
[9663]	26/02/18	5,900	5,970	5,900	5,960	+60	+1.02	14,200	-
[9663]	26/02/17	5,860	5,960	5,860	5,900	+10	+0.17	20,900	-
[9663]	26/02/16	5,890	5,890	5,830	5,890	0	0.00	27,400	-
[9663]	26/02/13	5,890	5,930	5,830	5,890	0	0.00	26,500	-
[9663]	26/02/12	5,910	5,930	5,870	5,890	+30	+0.51	18,500	-
[9663]	26/02/10	5,910	5,920	5,860	5,860	-40	-0.68	35,400	-
[9663]	26/02/09	5,990	5,990	5,900	5,900	-60	-1.01	27,300	-
[9663]	26/02/06	6,010	6,010	5,930	5,960	-40	-0.67	25,300	-
[9663]	26/02/05	5,970	6,020	5,970	6,000	+40	+0.67	13,900	-
[9663]	26/02/04	6,020	6,050	5,960	5,960	-60	-1.00	32,700	-
[9663]	26/02/03	6,070	6,100	6,020	6,020	-10	-0.17	17,200	-
[9663]	26/02/02	6,150	6,160	6,020	6,030	-120	-1.95	24,900	-
[9663]	26/01/30	6,080	6,150	6,060	6,150	+100	+1.65	14,100	-
[9663]	26/01/29	6,040	6,070	6,010	6,050	+10	+0.17	17,500	-
[9663]	26/01/28	6,060	6,060	6,020	6,040	-10	-0.17	13,500	-
[9663]	26/01/27	6,170	6,180	6,050	6,050	-110	-1.79	29,700	-
[9663]	26/01/26	6,220	6,290	6,140	6,160	-60	-0.96	43,000	-
[9663]	26/01/23	6,270	6,270	6,220	6,220	+10	+0.16	8,300	-
[9663]	26/01/22	6,190	6,240	6,180	6,210	+30	+0.49	10,300	-
[9663]	26/01/21	6,240	6,240	6,170	6,180	-90	-1.44	15,900	-
[9663]	26/01/20	6,280	6,310	6,240	6,270	-20	-0.32	7,400	-
[9663]	26/01/19	6,330	6,330	6,260	6,290	-20	-0.32	10,900	-
[9663]	26/01/16	6,250	6,310	6,210	6,310	+60	+0.96	14,400	-
[9663]	26/01/15	6,230	6,250	6,190	6,250	+50	+0.81	8,500	-
[9663]	26/01/14	6,180	6,220	6,160	6,200	+20	+0.32	12,300	-
[9663]	26/01/13	6,310	6,310	6,170	6,180	-40	-0.64	14,300	-
[9663]	26/01/09	6,120	6,230	6,120	6,220	+80	+1.30	17,100	-
[9663]	26/01/08	6,180	6,210	6,140	6,140	-20	-0.32	18,000	-
[9663]	26/01/07	6,220	6,230	6,150	6,160	-60	-0.96	24,900	-
[9663]	26/01/06	6,240	6,300	6,220	6,220	+10	+0.16	24,200	-
[9663]	26/01/05	6,460	6,490	6,210	6,210	-250	-3.87	51,500	-
[9663]	25/12/30	6,440	6,500	6,200	6,460	+40	+0.62	62,900	-
[9663]	25/12/29	6,300	6,440	6,190	6,420	+90	+1.42	65,900	-
[9663]	25/12/26	6,300	6,370	6,280	6,330	+30	+0.48	22,300	-
[9663]	25/12/25	6,380	6,390	6,300	6,300	-40	-0.63	23,200	-
[9663]	25/12/24	6,260	6,360	6,210	6,340	+100	+1.60	23,800	-
[9663]	25/12/23	6,060	6,270	6,060	6,240	+190	+3.14	28,400	-
[9663]	25/12/22	6,130	6,150	6,050	6,050	-40	-0.66	28,600	-
[9663]	25/12/19	6,140	6,220	6,090	6,090	0	0.00	28,200	-
[9663]	25/12/18	6,080	6,120	6,080	6,090	-10	-0.16	9,500	-
[9663]	25/12/17	6,150	6,170	6,100	6,100	-50	-0.81	10,400	-
[9663]	25/12/16	6,170	6,200	6,150	6,150	-70	-1.13	13,000	-
[9663]	25/12/15	6,160	6,250	6,140	6,220	+110	+1.80	22,700	-
[9663]	25/12/12	6,240	6,250	6,110	6,110	-50	-0.81	18,000	-
[9663]	25/12/11	6,240	6,250	6,160	6,160	-80	-1.28	18,900	-
[9663]	25/12/10	6,180	6,270	6,130	6,240	+140	+2.30	15,700	-
[9663]	25/12/09	6,150	6,150	6,070	6,100	0	0.00	9,300	-
[9663]	25/12/08	6,060	6,110	6,020	6,100	+50	+0.83	10,800	-
[9663]	25/12/05	6,090	6,090	6,040	6,050	-50	-0.82	8,700	-
[9663]	25/12/04	6,050	6,130	6,050	6,100	+50	+0.83	9,000	-
[9663]	25/12/03	6,140	6,160	6,050	6,050	-100	-1.63	11,000	-
[9663]	25/12/02	6,240	6,240	6,150	6,150	-180	-2.84	11,200	-
[9663]	25/12/01	6,350	6,400	6,290	6,330	0	0.00	8,800	-
[9663]	25/11/28	6,350	6,370	6,300	6,330	+50	+0.80	10,100	-
[9663]	25/11/27	6,190	6,320	6,190	6,280	+50	+0.80	10,200	-
[9663]	25/11/26	6,220	6,260	6,200	6,230	+40	+0.65	13,600	-
[9663]	25/11/25	6,300	6,300	6,170	6,190	-50	-0.80	12,800	-
[9663]	25/11/21	6,000	6,240	6,000	6,240	+230	+3.83	22,600	-
[9663]	25/11/20	6,000	6,080	6,000	6,010	+30	+0.50	10,900	-
[9663]	25/11/19	6,010	6,030	5,970	5,980	-30	-0.50	12,900	-
[9663]	25/11/18	6,080	6,090	6,010	6,010	-80	-1.31	9,000	-
[9663]	25/11/17	6,160	6,180	6,090	6,090	-60	-0.98	12,000	-
[9663]	25/11/14	6,170	6,210	6,150	6,150	0	0.00	8,400	-
[9663]	25/11/13	6,110	6,200	6,110	6,150	-10	-0.16	8,700	-
[9663]	25/11/12	6,060	6,180	6,060	6,160	+50	+0.82	10,400	-
[9663]	25/11/11	6,090	6,110	6,050	6,110	+50	+0.83	6,800	-
[9663]	25/11/10	6,010	6,130	6,010	6,060	+60	+1.00	9,000	-
[9663]	25/11/07	6,000	6,070	6,000	6,000	0	0.00	8,000	-
[9663]	25/11/06	6,000	6,060	5,980	6,000	+50	+0.84	10,700	-
[9663]	25/11/05	6,030	6,030	5,930	5,950	-70	-1.16	20,400	-
[9663]	25/11/04	5,960	6,040	5,950	6,020	+30	+0.50	15,100	-
[9663]	25/10/31	6,010	6,020	5,950	5,990	-20	-0.33	21,700	-
[9663]	25/10/30	6,060	6,070	6,010	6,010	-70	-1.15	20,700	-
[9663]	25/10/29	6,160	6,160	6,060	6,080	-80	-1.30	17,300	-
[9663]	25/10/28	6,280	6,290	6,160	6,160	-190	-2.99	20,400	-
[9663]	25/10/27	6,350	6,380	6,310	6,350	+50	+0.79	9,400	-
[9663]	25/10/24	6,370	6,370	6,260	6,300	-30	-0.47	6,300	-
[9663]	25/10/23	6,330	6,380	6,280	6,330	0	0.00	11,100	-
[9663]	25/10/22	6,300	6,360	6,290	6,330	+50	+0.80	9,300	-
[9663]	25/10/21	6,250	6,290	6,250	6,280	+20	+0.32	6,800	-
[9663]	25/10/20	6,270	6,280	6,210	6,260	+110	+1.79	10,900	-
[9663]	25/10/17	6,170	6,200	6,150	6,150	-100	-1.60	6,700	-
[9663]	25/10/16	6,180	6,250	6,170	6,250	+80	+1.30	11,600	-
[9663]	25/10/15	6,200	6,220	6,170	6,170	+20	+0.33	12,000	-
[9663]	25/10/14	6,150	6,220	6,100	6,150	-60	-0.97	15,600	-
[9663]	25/10/10	6,220	6,270	6,160	6,210	-80	-1.27	16,100	-
[9663]	25/10/09	6,270	6,320	6,230	6,290	+30	+0.48	12,100	-
[9663]	25/10/08	6,390	6,430	6,260	6,260	-140	-2.19	11,400	-
[9663]	25/10/07	6,420	6,460	6,370	6,400	+20	+0.31	9,400	-
[9663]	25/10/06	6,440	6,440	6,310	6,380	+90	+1.43	15,300	-
[9663]	25/10/03	6,270	6,350	6,270	6,290	+20	+0.32	8,000	-
[9663]	25/10/02	6,330	6,390	6,260	6,270	-40	-0.63	16,800	-
[9663]	25/10/01	6,680	6,680	6,310	6,310	-370	-5.54	26,000	-
[9663]	25/09/30	6,750	6,750	6,680	6,680	-70	-1.04	9,900	-
[9663]	25/09/29	6,810	6,810	6,730	6,750	-120	-1.75	48,300	-
[9663]	25/09/26	6,840	6,900	6,800	6,870	+130	+1.93	56,300	-
[9663]	25/09/25	6,750	6,800	6,740	6,740	0	0.00	30,700	-
[9663]	25/09/24	6,770	6,830	6,710	6,740	-60	-0.88	22,500	-
[9663]	25/09/22	6,830	6,950	6,790	6,800	-10	-0.15	30,300	-
[9663]	25/09/19	6,780	6,830	6,770	6,810	+40	+0.59	28,700	-
[9663]	25/09/18	6,860	6,870	6,760	6,770	-50	-0.73	12,500	-
[9663]	25/09/17	6,780	6,860	6,670	6,820	+40	+0.59	13,800	-
[9663]	25/09/16	6,810	6,880	6,780	6,780	-30	-0.44	18,200	-
[9663]	25/09/12	6,940	6,940	6,810	6,810	-100	-1.45	16,000	-
[9663]	25/09/11	6,770	6,940	6,770	6,910	+150	+2.22	20,200	-
[9663]	25/09/10	6,930	6,930	6,760	6,760	-120	-1.74	9,200	-
[9663]	25/09/09	6,800	6,910	6,800	6,880	+120	+1.78	13,400	-
[9663]	25/09/08	6,750	6,810	6,740	6,760	+60	+0.90	13,900	-
[9663]	25/09/05	6,740	6,750	6,690	6,700	+30	+0.45	8,300	-