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
[9869]	26/10/29	6,700	6,700	6,610	6,650	0	+0.00	79,800	200,711,045,120
[9869]	26/10/28	6,860	6,900	6,650	6,650	-310.0	-4.45	35,400	200,711,045,120
[9869]	26/10/27	7,000	7,060	6,930	6,960	-90.0	-1.28	39,900	210,067,505,152
[9869]	26/10/26	7,050	7,100	6,930	7,050	+80.0	+1.15	38,900	212,783,890,432
[9869]	26/10/23	6,980	7,070	6,880	6,970	+90.0	+1.31	40,100	210,369,314,816
[9869]	26/10/22	6,760	6,890	6,700	6,880	+120.0	+1.78	30,000	207,652,929,536
[9869]	26/10/21	6,850	6,850	6,730	6,760	-70.0	-1.02	31,300	204,031,082,496
[9869]	26/10/20	6,780	6,840	6,780	6,830	+50.0	+0.74	19,400	206,143,832,064
[9869]	26/10/19	6,840	6,880	6,760	6,780	+30.0	+0.44	24,900	204,634,718,208
[9869]	26/10/16	6,850	6,890	6,750	6,750	-100.0	-1.46	34,700	203,729,256,448
[9869]	26/10/15	6,800	6,890	6,760	6,850	+130.0	+1.93	40,000	206,747,467,776
[9869]	26/10/14	6,730	6,770	6,660	6,720	-20.0	-0.30	40,200	202,823,794,688
[9869]	26/10/13	6,670	6,760	6,620	6,740	+130.0	+1.97	33,800	203,427,430,400
[9869]	26/10/09	6,720	6,720	6,540	6,610	-30.0	-0.45	34,800	199,503,757,312
[9869]	26/10/08	6,680	6,710	6,610	6,640	-40.0	-0.60	40,600	200,409,219,072
[9869]	26/10/07	6,610	6,720	6,610	6,680	+30.0	+0.45	19,900	201,616,506,880
[9869]	26/10/06	6,640	6,700	6,580	6,650	+100.0	+1.53	31,700	200,711,045,120
[9869]	26/10/05	6,560	6,580	6,540	6,550	-10.0	-0.15	32,600	197,692,833,792
[9869]	26/10/02	6,520	6,590	6,480	6,560	0	+0.00	32,700	197,994,659,840
[9869]	26/10/01	6,600	6,600	6,510	6,560	-40.0	-0.61	49,400	197,994,659,840
[9869]	26/09/30	6,610	6,610	6,490	6,600	-40.0	-0.60	42,600	199,201,931,264
[9869]	26/09/29	6,700	6,700	6,620	6,640	-160.0	-2.35	42,900	200,409,219,072
[9869]	26/09/28	6,850	6,890	6,750	6,800	-50.0	-0.73	51,900	205,238,353,920
[9869]	26/09/25	6,860	6,890	6,810	6,850	+50.0	+0.74	44,900	206,747,467,776
[9869]	26/09/24	6,830	6,880	6,780	6,800	-70.0	-1.02	48,300	205,238,353,920
[9869]	26/09/18	6,850	6,880	6,810	6,870	0	+0.00	79,200	207,351,103,488
[9869]	26/09/17	6,850	6,920	6,810	6,870	+60.0	+0.88	38,700	207,351,103,488
[9869]	26/09/16	6,750	6,820	6,750	6,810	+100.0	+1.49	23,000	205,540,179,968
[9869]	26/09/15	6,800	6,830	6,710	6,710	-110.0	-1.61	23,100	202,521,968,640
[9869]	26/09/14	6,720	6,850	6,720	6,820	+100.0	+1.49	21,700	205,842,006,016
[9869]	26/09/11	6,790	6,850	6,710	6,720	-10.0	-0.15	47,400	202,823,794,688
[9869]	26/09/10	6,630	6,770	6,630	6,730	+50.0	+0.75	28,300	203,125,620,736
[9869]	26/09/09	6,750	6,760	6,680	6,680	-50.0	-0.74	27,300	201,616,506,880
[9869]	26/09/08	6,590	6,760	6,590	6,730	+100.0	+1.51	23,700	203,125,620,736
[9869]	26/09/07	6,650	6,680	6,610	6,630	-60.0	-0.90	22,500	200,107,409,408
[9869]	26/09/04	6,730	6,730	6,660	6,690	-60.0	-0.89	27,900	201,918,332,928
[9869]	26/09/03	6,770	6,800	6,700	6,750	-20.0	-0.30	26,000	203,729,256,448
[9869]	26/09/02	6,660	6,810	6,650	6,770	+70.0	+1.04	42,900	204,332,892,160
[9869]	26/09/01	6,640	6,740	6,640	6,700	+20.0	+0.30	37,000	202,220,142,592
[9869]	26/08/31	6,650	6,740	6,640	6,680	+30.0	+0.45	34,900	201,616,506,880
[9869]	26/08/28	6,620	6,660	6,540	6,650	+30.0	+0.45	27,500	200,711,045,120
[9869]	26/08/27	6,660	6,660	6,570	6,620	-40.0	-0.60	26,500	199,805,583,360
[9869]	26/08/26	6,600	6,720	6,600	6,660	+60.0	+0.91	22,400	201,012,871,168
[9869]	26/08/25	6,650	6,690	6,600	6,600	+10.0	+0.15	21,800	199,201,931,264
[9869]	26/08/24	6,610	6,680	6,570	6,590	-20.0	-0.30	31,000	198,900,121,600
[9869]	26/08/21	6,540	6,650	6,540	6,610	+70.0	+1.07	19,400	199,503,757,312
[9869]	26/08/20	6,640	6,640	6,510	6,540	0	+0.00	21,100	197,391,007,744
[9869]	26/08/19	6,530	6,590	6,490	6,540	+40.0	+0.62	34,700	197,391,007,744
[9869]	26/08/18	6,420	6,530	6,340	6,500	+100.0	+1.56	26,400	196,183,719,936
[9869]	26/08/17	6,480	6,490	6,400	6,400	-80	-1.23	20,300	-
[9869]	26/08/14	6,420	6,510	6,400	6,480	+20	+0.31	19,300	-
[9869]	26/08/13	6,500	6,530	6,380	6,460	-10	-0.15	35,100	-
[9869]	26/08/12	6,610	6,620	6,430	6,470	-140	-2.12	43,300	-
[9869]	26/08/10	6,520	6,670	6,490	6,610	+190	+2.96	46,800	-
[9869]	26/08/07	6,370	6,520	6,320	6,420	+90	+1.42	39,000	-
[9869]	26/08/06	6,240	6,340	6,240	6,330	+110	+1.77	61,600	-
[9869]	26/08/05	6,230	6,290	6,190	6,220	-10	-0.16	39,500	-
[9869]	26/08/04	6,340	6,360	6,150	6,230	-180	-2.81	47,700	-
[9869]	26/08/03	6,370	6,410	6,290	6,410	+40	+0.63	41,900	-
[9869]	26/07/31	6,570	6,590	6,360	6,370	-230	-3.48	40,200	-
[9869]	26/07/30	6,500	6,610	6,450	6,600	+20	+0.30	43,100	-
[9869]	26/07/29	6,500	6,620	6,380	6,580	+170	+2.65	62,500	-
[9869]	26/07/28	6,330	6,440	6,320	6,410	+80	+1.26	39,400	-
[9869]	26/07/27	6,240	6,340	6,200	6,330	+110	+1.77	37,500	-
[9869]	26/07/24	6,160	6,230	6,100	6,220	+60	+0.97	40,500	-
[9869]	26/07/23	6,240	6,290	6,100	6,160	-80	-1.28	43,900	-
[9869]	26/07/22	6,180	6,250	6,130	6,240	+50	+0.81	41,000	-
[9869]	26/07/21	6,210	6,310	6,180	6,190	-10	-0.16	30,400	-
[9869]	26/07/17	6,220	6,280	6,170	6,200	+80	+1.31	35,000	-
[9869]	26/07/16	6,170	6,200	6,100	6,120	-10	-0.16	23,800	-
[9869]	26/07/15	6,070	6,150	6,070	6,130	+60	+0.99	29,200	-
[9869]	26/07/14	6,190	6,200	6,070	6,070	-40	-0.65	23,900	-
[9869]	26/07/13	6,150	6,180	6,110	6,110	0	0.00	21,500	-
[9869]	26/07/10	6,100	6,140	6,030	6,110	-20	-0.33	46,000	-
[9869]	26/07/09	6,160	6,170	6,040	6,130	+70	+1.16	22,500	-
[9869]	26/07/08	6,170	6,180	6,060	6,060	-60	-0.98	38,200	-
[9869]	26/07/07	6,100	6,150	6,070	6,120	+30	+0.49	22,200	-
[9869]	26/07/06	6,020	6,090	6,000	6,090	+90	+1.50	20,400	-
[9869]	26/07/03	6,050	6,090	6,000	6,000	0	0.00	29,100	-
[9869]	26/07/02	5,960	6,060	5,850	6,000	+100	+1.69	38,900	-
[9869]	26/07/01	5,960	5,960	5,870	5,900	-60	-1.01	46,200	-
[9869]	26/06/30	6,020	6,030	5,950	5,960	0	0.00	55,200	-
[9869]	26/06/29	5,950	6,010	5,920	5,960	+30	+0.51	34,500	-
[9869]	26/06/26	5,840	5,930	5,830	5,930	+130	+2.24	34,200	-
[9869]	26/06/25	5,900	5,930	5,800	5,800	-40	-0.68	47,700	-
[9869]	26/06/24	5,840	5,870	5,790	5,840	+10	+0.17	38,000	-
[9869]	26/06/23	5,800	5,840	5,750	5,830	+70	+1.22	32,400	-
[9869]	26/06/22	5,760	5,840	5,750	5,760	-80	-1.37	35,400	-
[9869]	26/06/19	5,740	5,840	5,740	5,840	+90	+1.57	31,500	-
[9869]	26/06/18	5,840	5,840	5,740	5,750	-30	-0.52	52,300	-
[9869]	26/06/17	5,900	5,920	5,780	5,780	-70	-1.20	26,900	-
[9869]	26/06/16	5,910	5,910	5,770	5,850	-60	-1.02	21,000	-
[9869]	26/06/15	5,900	5,950	5,880	5,910	-30	-0.51	25,700	-
[9869]	26/06/12	5,890	6,000	5,880	5,940	0	0.00	57,400	-
[9869]	26/06/11	6,000	6,050	5,900	5,940	-20	-0.34	34,500	-
[9869]	26/06/10	5,860	5,980	5,850	5,960	+140	+2.41	35,000	-
[9869]	26/06/09	5,820	5,900	5,820	5,820	+30	+0.52	34,700	-
[9869]	26/06/08	5,760	5,830	5,750	5,790	+10	+0.17	49,000	-
[9869]	26/06/05	5,760	5,840	5,760	5,780	+40	+0.70	20,700	-
[9869]	26/06/04	5,780	5,850	5,740	5,740	-110	-1.88	34,900	-
[9869]	26/06/03	5,760	5,850	5,750	5,850	+40	+0.69	30,800	-
[9869]	26/06/02	5,800	5,880	5,740	5,810	-90	-1.53	59,300	-
[9869]	26/06/01	5,810	5,930	5,710	5,900	+50	+0.85	75,100	-
[9869]	26/05/29	5,900	5,960	5,850	5,850	+10	+0.17	51,500	-
[9869]	26/05/28	5,820	5,860	5,750	5,840	+40	+0.69	54,700	-
[9869]	26/05/27	5,800	5,810	5,700	5,800	-50	-0.85	47,200	-
[9869]	26/05/26	5,890	5,950	5,840	5,850	-100	-1.68	36,300	-
[9869]	26/05/25	5,960	5,960	5,870	5,950	-10	-0.17	31,200	-
[9869]	26/05/22	6,020	6,050	5,900	5,960	-80.0	-1.32	28,500	-
[9869]	26/05/21	6,060	6,090	6,030	6,040	-20.0	-0.33	16,100	-
[9869]	26/05/20	6,140	6,170	6,000	6,060	-40.0	-0.66	35,100	-
[9869]	26/05/19	6,040	6,130	6,040	6,100	+100.0	+1.67	22,200	-
[9869]	26/05/18	6,080	6,080	5,970	6,000	-70.0	-1.15	29,400	-
[9869]	26/05/15	6,020	6,100	6,020	6,070	+50.0	+0.83	29,100	-
[9869]	26/05/14	5,960	6,020	5,870	6,020	+40.0	+0.67	48,000	-
[9869]	26/05/13	6,000	6,070	5,950	5,980	+50.0	+0.84	50,900	-
[9869]	26/05/12	5,920	6,100	5,900	5,930	-40.0	-0.67	41,200	-
[9869]	26/05/11	5,910	6,020	5,910	5,970	-10.0	-0.17	33,700	-
[9869]	26/05/08	6,080	6,180	5,870	5,980	-90.0	-1.48	47,200	-
[9869]	26/05/07	6,240	6,280	6,060	6,070	-70.0	-1.14	51,400	-
[9869]	26/05/01	6,050	6,160	5,960	6,140	-10.0	-0.16	29,700	-
[9869]	26/04/30	5,990	6,200	5,890	6,150	+130.0	+2.16	74,600	-
[9869]	26/04/28	5,970	6,020	5,930	6,020	+110.0	+1.86	45,500	-
[9869]	26/04/27	5,850	5,970	5,850	5,910	+20	+0.34	68,200	-
[9869]	26/04/24	5,900	5,940	5,830	5,890	+30	+0.51	26,700	-
[9869]	26/04/23	5,950	5,980	5,840	5,860	-160	-2.66	46,200	-
[9869]	26/04/22	6,200	6,200	6,020	6,020	-180	-2.90	40,300	-
[9869]	26/04/21	6,380	6,400	6,190	6,200	-180	-2.82	41,200	-
[9869]	26/04/20	6,600	6,600	6,380	6,380	-170	-2.60	32,500	-
[9869]	26/04/17	6,610	6,690	6,550	6,550	-60	-0.91	22,600	-
[9869]	26/04/16	6,710	6,710	6,610	6,610	-70	-1.05	22,000	-
[9869]	26/04/15	6,670	6,740	6,670	6,680	+10	+0.15	29,100	-
[9869]	26/04/14	6,760	6,830	6,600	6,670	-90	-1.33	36,900	-
[9869]	26/04/13	6,820	6,840	6,740	6,760	-50	-0.73	29,500	-
[9869]	26/04/10	6,950	6,950	6,780	6,810	-70	-1.02	26,600	-
[9869]	26/04/09	6,960	7,040	6,880	6,880	-70	-1.01	39,500	-
[9869]	26/04/08	7,010	7,080	6,950	6,950	+40	+0.58	57,200	-
[9869]	26/04/07	6,910	6,920	6,860	6,910	+40	+0.58	18,000	-
[9869]	26/04/06	6,870	6,930	6,830	6,870	-30	-0.43	25,900	-
[9869]	26/04/03	6,940	6,950	6,850	6,900	+30	+0.44	29,500	-
[9869]	26/04/02	6,810	6,910	6,810	6,870	+60	+0.88	25,100	-
[9869]	26/04/01	6,770	6,810	6,710	6,810	+110	+1.64	37,400	-
[9869]	26/03/31	6,690	6,760	6,660	6,700	+20	+0.30	53,600	-
[9869]	26/03/30	6,470	6,690	6,440	6,680	-50	-0.74	71,100	-
[9869]	26/03/27	6,670	6,770	6,670	6,730	+70	+1.05	114,100	-
[9869]	26/03/26	6,680	6,680	6,590	6,660	-10	-0.15	57,500	-
[9869]	26/03/25	6,650	6,710	6,590	6,670	+110	+1.68	47,900	-
[9869]	26/03/24	6,490	6,580	6,480	6,560	+100	+1.55	35,000	-
[9869]	26/03/23	6,420	6,460	6,410	6,460	+30	+0.47	49,700	-
[9869]	26/03/19	6,450	6,480	6,420	6,430	-110	-1.68	72,600	-
[9869]	26/03/18	6,460	6,550	6,450	6,540	+80	+1.24	33,600	-
[9869]	26/03/17	6,430	6,540	6,430	6,460	+70	+1.10	25,300	-
[9869]	26/03/16	6,400	6,410	6,360	6,390	-20	-0.31	39,600	-
[9869]	26/03/13	6,350	6,460	6,350	6,410	+10	+0.16	47,100	-
[9869]	26/03/12	6,400	6,440	6,360	6,400	-40	-0.62	58,800	-
[9869]	26/03/11	6,510	6,520	6,420	6,440	0	0.00	25,400	-
[9869]	26/03/10	6,560	6,560	6,400	6,440	-70	-1.08	39,600	-
[9869]	26/03/09	6,300	6,530	6,290	6,510	-40	-0.61	48,500	-
[9869]	26/03/06	6,510	6,560	6,490	6,550	-50	-0.76	25,600	-
[9869]	26/03/05	6,650	6,700	6,570	6,600	+80	+1.23	42,500	-
[9869]	26/03/04	6,500	6,530	6,390	6,520	-90	-1.36	47,700	-
[9869]	26/03/03	6,730	6,730	6,580	6,610	-200	-2.94	42,600	-
[9869]	26/03/02	6,840	6,940	6,790	6,810	-30	-0.44	31,100	-
[9869]	26/02/27	6,810	6,870	6,800	6,840	+40	+0.59	37,100	-
[9869]	26/02/26	6,870	6,870	6,800	6,800	-20	-0.29	32,200	-
[9869]	26/02/25	6,870	6,880	6,770	6,820	-50	-0.73	35,200	-
[9869]	26/02/24	6,880	6,920	6,770	6,870	+80	+1.18	42,800	-
[9869]	26/02/20	6,810	6,830	6,760	6,790	-110	-1.59	29,400	-
[9869]	26/02/19	6,880	6,920	6,820	6,900	-30	-0.43	34,900	-
[9869]	26/02/18	6,920	6,980	6,880	6,930	+110	+1.61	44,100	-
[9869]	26/02/17	6,830	6,910	6,780	6,820	+10	+0.15	36,800	-
[9869]	26/02/16	6,910	6,940	6,730	6,810	-70	-1.02	31,400	-
[9869]	26/02/13	6,890	6,890	6,720	6,880	+60	+0.88	39,000	-
[9869]	26/02/12	6,860	6,920	6,760	6,820	-40	-0.58	49,200	-
[9869]	26/02/10	6,830	6,920	6,800	6,860	+100	+1.48	43,900	-
[9869]	26/02/09	6,590	6,840	6,450	6,760	+270	+4.16	96,500	-
[9869]	26/02/06	6,640	6,680	6,460	6,490	-150	-2.26	55,800	-
[9869]	26/02/05	6,710	6,730	6,510	6,640	+30	+0.45	55,400	-
[9869]	26/02/04	6,630	6,680	6,590	6,610	-50	-0.75	41,400	-
[9869]	26/02/03	6,550	6,690	6,550	6,660	+80	+1.22	52,600	-
[9869]	26/02/02	6,510	6,620	6,510	6,580	+70	+1.08	33,700	-
[9869]	26/01/30	6,410	6,530	6,370	6,510	+110	+1.72	45,200	-
[9869]	26/01/29	6,430	6,430	6,320	6,400	-50	-0.78	49,400	-
[9869]	26/01/28	6,470	6,470	6,420	6,450	0	0.00	25,600	-
[9869]	26/01/27	6,560	6,560	6,430	6,450	-130	-1.98	34,600	-
[9869]	26/01/26	6,620	6,620	6,510	6,580	-30	-0.45	48,600	-
[9869]	26/01/23	6,800	6,810	6,590	6,610	-190	-2.79	42,600	-
[9869]	26/01/22	6,690	6,840	6,670	6,800	+100	+1.49	56,900	-
[9869]	26/01/21	6,750	6,800	6,610	6,700	-150	-2.19	39,300	-
[9869]	26/01/20	6,800	6,910	6,760	6,850	+70	+1.03	41,000	-
[9869]	26/01/19	6,580	6,810	6,580	6,780	+250	+3.83	53,900	-
[9869]	26/01/16	6,500	6,550	6,440	6,530	-10	-0.15	27,400	-
[9869]	26/01/15	6,560	6,570	6,480	6,540	-40	-0.61	26,000	-
[9869]	26/01/14	6,550	6,600	6,540	6,580	-10	-0.15	29,000	-
[9869]	26/01/13	6,660	6,660	6,590	6,590	+30	+0.46	29,800	-
[9869]	26/01/09	6,600	6,630	6,520	6,560	-20	-0.30	25,400	-
[9869]	26/01/08	6,510	6,580	6,500	6,580	+50	+0.77	22,700	-
[9869]	26/01/07	6,510	6,550	6,490	6,530	-20	-0.31	29,400	-
[9869]	26/01/06	6,580	6,630	6,530	6,550	-30	-0.46	37,700	-
[9869]	26/01/05	6,410	6,580	6,400	6,580	+170	+2.65	30,900	-
[9869]	25/12/30	6,470	6,470	6,400	6,410	-30	-0.47	17,900	-
[9869]	25/12/29	6,360	6,440	6,360	6,440	+30	+0.47	42,500	-
[9869]	25/12/26	6,490	6,490	6,380	6,410	-80	-1.23	20,500	-
[9869]	25/12/25	6,510	6,530	6,470	6,490	-20	-0.31	26,500	-
[9869]	25/12/24	6,570	6,590	6,490	6,510	-40	-0.61	32,900	-
[9869]	25/12/23	6,480	6,550	6,480	6,550	+60	+0.92	18,900	-
[9869]	25/12/22	6,590	6,590	6,490	6,490	-40	-0.61	30,600	-
[9869]	25/12/19	6,530	6,560	6,490	6,530	-10	-0.15	27,800	-
[9869]	25/12/18	6,450	6,580	6,430	6,540	+130	+2.03	46,200	-
[9869]	25/12/17	6,480	6,480	6,340	6,410	-40	-0.62	29,200	-
[9869]	25/12/16	6,480	6,500	6,450	6,450	+20	+0.31	37,900	-
[9869]	25/12/15	6,350	6,440	6,340	6,430	+90	+1.42	31,800	-
[9869]	25/12/12	6,360	6,360	6,310	6,340	+70	+1.12	40,000	-
[9869]	25/12/11	6,330	6,360	6,240	6,270	-60	-0.95	44,200	-
[9869]	25/12/10	6,230	6,330	6,230	6,330	+120	+1.93	28,900	-
[9869]	25/12/09	6,210	6,210	6,130	6,210	0	0.00	23,900	-
[9869]	25/12/08	6,160	6,210	6,130	6,210	+60	+0.98	24,600	-
[9869]	25/12/05	6,150	6,160	6,110	6,150	0	0.00	33,500	-
[9869]	25/12/04	6,110	6,160	6,090	6,150	+50	+0.82	31,900	-
[9869]	25/12/03	6,200	6,200	6,070	6,100	-110	-1.77	64,100	-
[9869]	25/12/02	6,320	6,320	6,170	6,210	-40	-0.64	41,500	-
[9869]	25/12/01	6,260	6,360	6,230	6,250	-10	-0.16	47,800	-
[9869]	25/11/28	6,250	6,270	6,240	6,260	+50	+0.81	33,200	-
[9869]	25/11/27	6,200	6,220	6,170	6,210	+30	+0.49	41,600	-
[9869]	25/11/26	6,200	6,250	6,140	6,180	+20	+0.32	46,500	-
[9869]	25/11/25	6,090	6,180	6,080	6,160	+70	+1.15	60,700	-
[9869]	25/11/21	6,000	6,090	6,000	6,090	+130	+2.18	62,400	-
[9869]	25/11/20	5,970	5,980	5,930	5,960	+40	+0.68	25,600	-
[9869]	25/11/19	5,910	5,960	5,900	5,920	+20	+0.34	34,500	-
[9869]	25/11/18	5,940	6,000	5,890	5,900	-40	-0.67	34,700	-
[9869]	25/11/17	5,960	5,960	5,890	5,940	-30	-0.50	34,500	-
[9869]	25/11/14	5,920	5,990	5,890	5,970	+80	+1.36	39,900	-
[9869]	25/11/13	5,910	5,980	5,890	5,890	+20	+0.34	33,100	-
[9869]	25/11/12	5,750	5,920	5,720	5,870	+70	+1.21	104,000	-
[9869]	25/11/11	5,980	5,980	5,700	5,800	-180	-3.01	69,100	-
[9869]	25/11/10	6,020	6,020	5,940	5,980	-10	-0.17	29,900	-
[9869]	25/11/07	5,870	5,990	5,870	5,990	+120	+2.04	21,900	-
[9869]	25/11/06	5,840	5,900	5,840	5,870	-10	-0.17	27,000	-
[9869]	25/11/05	5,900	5,940	5,810	5,880	-20	-0.34	31,300	-
[9869]	25/11/04	5,920	5,960	5,880	5,900	-20	-0.34	43,600	-
[9869]	25/10/31	5,940	5,940	5,860	5,920	+30	+0.51	34,300	-
[9869]	25/10/30	5,850	5,890	5,830	5,890	+100	+1.73	44,600	-
[9869]	25/10/29	5,890	5,910	5,790	5,790	-100	-1.70	41,900	-
[9869]	25/10/28	6,020	6,020	5,830	5,890	-160	-2.64	36,500	-
[9869]	25/10/27	6,030	6,070	6,000	6,050	+50	+0.83	41,600	-
[9869]	25/10/24	6,050	6,090	6,000	6,000	-50	-0.83	21,800	-
[9869]	25/10/23	6,010	6,080	6,010	6,050	+20	+0.33	49,000	-
[9869]	25/10/22	6,020	6,080	6,020	6,030	+10	+0.17	31,100	-
[9869]	25/10/21	6,060	6,060	6,010	6,020	-40	-0.66	26,400	-
[9869]	25/10/20	6,010	6,060	6,010	6,060	+120	+2.02	21,600	-
[9869]	25/10/17	5,910	5,950	5,890	5,940	+30	+0.51	16,600	-
[9869]	25/10/16	5,980	6,060	5,900	5,910	-70	-1.17	26,400	-
[9869]	25/10/15	5,880	6,010	5,860	5,980	+130	+2.22	31,800	-
[9869]	25/10/14	5,750	5,850	5,740	5,850	+60	+1.04	43,500	-
[9869]	25/10/10	5,780	5,820	5,770	5,790	-40	-0.69	39,600	-
[9869]	25/10/09	5,810	5,830	5,780	5,830	+10	+0.17	29,700	-
[9869]	25/10/08	5,890	5,960	5,820	5,820	-80	-1.36	30,600	-
[9869]	25/10/07	5,910	5,920	5,870	5,900	-10	-0.17	23,700	-
[9869]	25/10/06	5,950	5,950	5,850	5,910	+30	+0.51	39,000	-
[9869]	25/10/03	5,860	5,910	5,850	5,880	+20	+0.34	36,700	-
[9869]	25/10/02	5,860	5,900	5,820	5,860	0	0.00	39,100	-
[9869]	25/10/01	5,840	5,860	5,780	5,860	+30	+0.51	45,200	-
[9869]	25/09/30	5,890	5,890	5,820	5,830	-60	-1.02	28,400	-
[9869]	25/09/29	5,880	5,990	5,800	5,890	-110	-1.83	46,600	-
[9869]	25/09/26	5,910	6,080	5,910	6,000	+90	+1.52	76,100	-
[9869]	25/09/25	5,880	5,920	5,850	5,910	+30	+0.51	32,400	-
[9869]	25/09/24	5,990	6,020	5,870	5,880	-100	-1.67	33,100	-
[9869]	25/09/22	5,950	6,020	5,950	5,980	+30	+0.50	32,500	-
[9869]	25/09/19	5,910	5,960	5,900	5,950	+40	+0.68	71,100	-
[9869]	25/09/18	5,910	5,920	5,840	5,910	+20	+0.34	40,800	-
[9869]	25/09/17	5,940	5,940	5,840	5,890	-70	-1.17	43,200	-
[9869]	25/09/16	5,870	5,990	5,870	5,960	+80	+1.36	28,200	-
[9869]	25/09/12	5,790	5,890	5,790	5,880	+90	+1.55	72,900	-
[9869]	25/09/11	5,840	5,850	5,770	5,790	-40	-0.69	15,600	-
[9869]	25/09/10	5,780	5,830	5,780	5,830	+50	+0.87	42,300	-
[9869]	25/09/09	5,820	5,870	5,770	5,780	-40	-0.69	25,800	-
[9869]	25/09/08	5,790	5,820	5,780	5,820	+40	+0.69	27,700	-
[9869]	25/09/05	5,850	5,850	5,750	5,780	-80	-1.37	29,400	-