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
[9887]	26/10/29	5,420	5,470	5,380	5,420	-30.0	-0.55	73,600	111,623,471,104
[9887]	26/10/28	5,560	5,570	5,440	5,450	-120.0	-2.15	46,400	112,241,311,744
[9887]	26/10/27	5,600	5,620	5,530	5,570	-100.0	-1.76	45,400	114,712,682,496
[9887]	26/10/26	5,640	5,690	5,570	5,670	+60.0	+1.07	45,300	116,772,151,296
[9887]	26/10/23	5,610	5,740	5,600	5,610	+100.0	+1.81	69,000	115,536,470,016
[9887]	26/10/22	5,540	5,570	5,480	5,510	-70.0	-1.25	51,600	113,476,993,024
[9887]	26/10/21	5,700	5,730	5,550	5,580	-170.0	-2.96	70,600	114,918,629,376
[9887]	26/10/20	5,620	5,750	5,600	5,750	+140.0	+2.50	98,100	118,419,734,528
[9887]	26/10/19	5,490	5,620	5,460	5,610	+180.0	+3.31	84,300	115,536,470,016
[9887]	26/10/16	5,450	5,480	5,400	5,430	-20.0	-0.37	61,000	111,829,417,984
[9887]	26/10/15	5,300	5,450	5,300	5,450	+150.0	+2.83	82,500	112,241,311,744
[9887]	26/10/14	5,270	5,320	5,240	5,300	0	+0.00	39,000	109,152,100,352
[9887]	26/10/13	5,210	5,310	5,190	5,300	+120.0	+2.32	50,200	109,152,100,352
[9887]	26/10/09	5,160	5,210	5,130	5,180	+90.0	+1.77	64,400	106,680,729,600
[9887]	26/10/08	5,130	5,130	5,060	5,090	-60.0	-1.17	39,700	104,827,207,680
[9887]	26/10/07	5,100	5,180	5,080	5,150	+60.0	+1.18	32,900	106,062,888,960
[9887]	26/10/06	5,110	5,150	5,060	5,090	0	+0.00	40,500	104,827,207,680
[9887]	26/10/05	5,100	5,120	5,070	5,090	-40.0	-0.78	39,000	104,827,207,680
[9887]	26/10/02	5,150	5,160	5,100	5,130	-20.0	-0.39	34,400	105,650,995,200
[9887]	26/10/01	5,070	5,170	5,070	5,150	+50.0	+0.98	31,200	106,062,888,960
[9887]	26/09/30	5,090	5,140	5,020	5,100	0	+0.00	47,000	105,033,154,560
[9887]	26/09/29	5,080	5,140	4,950	5,100	0	+0.00	94,500	105,033,154,560
[9887]	26/09/28	5,200	5,200	5,060	5,100	-30.0	-0.58	211,300	105,033,154,560
[9887]	26/09/25	5,200	5,200	5,080	5,130	-40.0	-0.77	92,400	105,650,995,200
[9887]	26/09/24	5,210	5,210	5,140	5,170	-60.0	-1.15	85,800	106,474,782,720
[9887]	26/09/18	5,250	5,260	5,200	5,230	-20.0	-0.38	45,700	107,710,472,192
[9887]	26/09/17	5,210	5,300	5,200	5,250	+50.0	+0.96	48,400	108,122,365,952
[9887]	26/09/16	5,300	5,300	5,200	5,200	-100.0	-1.89	48,200	107,092,623,360
[9887]	26/09/15	5,350	5,350	5,270	5,300	0	+0.00	35,800	109,152,100,352
[9887]	26/09/14	5,270	5,360	5,250	5,300	+60.0	+1.15	36,100	109,152,100,352
[9887]	26/09/11	5,260	5,330	5,200	5,240	-40.0	-0.76	41,200	107,916,419,072
[9887]	26/09/10	5,300	5,340	5,270	5,280	-20.0	-0.38	36,100	108,740,206,592
[9887]	26/09/09	5,320	5,360	5,250	5,300	-80.0	-1.49	54,700	109,152,100,352
[9887]	26/09/08	5,290	5,400	5,270	5,380	+130.0	+2.48	62,900	110,799,683,584
[9887]	26/09/07	5,230	5,280	5,180	5,250	-30.0	-0.57	52,900	108,122,365,952
[9887]	26/09/04	5,150	5,310	5,150	5,280	+110.0	+2.13	49,600	108,740,206,592
[9887]	26/09/03	5,180	5,210	5,130	5,170	+20.0	+0.39	48,900	106,474,782,720
[9887]	26/09/02	5,360	5,360	5,150	5,150	-220.0	-4.10	72,000	106,062,888,960
[9887]	26/09/01	5,360	5,430	5,340	5,370	-20.0	-0.37	95,400	110,593,728,512
[9887]	26/08/31	5,350	5,390	5,280	5,390	+90.0	+1.70	113,500	111,005,630,464
[9887]	26/08/28	5,210	5,340	5,210	5,300	+40.0	+0.76	57,600	109,152,100,352
[9887]	26/08/27	5,260	5,350	5,220	5,260	-80.0	-1.50	84,200	108,328,312,832
[9887]	26/08/26	5,260	5,340	5,230	5,340	+110.0	+2.10	82,500	109,975,887,872
[9887]	26/08/25	5,250	5,300	5,190	5,230	+30.0	+0.58	92,900	107,710,472,192
[9887]	26/08/24	5,130	5,240	5,120	5,200	+70.0	+1.36	98,700	107,092,623,360
[9887]	26/08/21	5,050	5,160	5,050	5,130	+70.0	+1.38	94,200	105,650,995,200
[9887]	26/08/20	4,970	5,070	4,930	5,060	+135.0	+2.74	99,500	104,209,367,040
[9887]	26/08/19	4,810	4,935	4,790	4,925	+105.0	+2.18	118,500	101,429,075,968
[9887]	26/08/18	4,745	4,860	4,725	4,820	+70.0	+1.47	128,100	99,266,625,536
[9887]	26/08/17	4,850	4,900	4,745	4,750	-330	-6.50	290,600	-
[9887]	26/08/14	5,040	5,080	4,995	5,080	+40	+0.79	105,700	-
[9887]	26/08/13	5,010	5,060	5,010	5,040	+10	+0.20	36,300	-
[9887]	26/08/12	5,060	5,060	5,010	5,030	0	0.00	36,200	-
[9887]	26/08/10	5,030	5,060	4,970	5,030	+30	+0.60	40,900	-
[9887]	26/08/07	5,000	5,070	4,980	5,000	+30	+0.60	65,400	-
[9887]	26/08/06	4,935	4,985	4,875	4,970	+75	+1.53	58,800	-
[9887]	26/08/05	4,900	4,925	4,860	4,895	-15	-0.31	59,300	-
[9887]	26/08/04	4,950	4,975	4,895	4,910	-60	-1.21	58,800	-
[9887]	26/08/03	5,010	5,040	4,850	4,970	-40	-0.80	92,000	-
[9887]	26/07/31	5,130	5,160	5,010	5,010	-220	-4.21	69,200	-
[9887]	26/07/30	5,260	5,260	5,170	5,230	-40	-0.76	53,300	-
[9887]	26/07/29	5,100	5,330	5,100	5,270	+170	+3.33	99,400	-
[9887]	26/07/28	5,130	5,140	5,060	5,100	+10	+0.20	64,000	-
[9887]	26/07/27	4,930	5,090	4,930	5,090	+190	+3.88	62,500	-
[9887]	26/07/24	4,845	4,920	4,820	4,900	+50	+1.03	41,400	-
[9887]	26/07/23	4,895	4,895	4,835	4,850	-55	-1.12	50,800	-
[9887]	26/07/22	4,885	4,935	4,815	4,905	-15	-0.30	74,100	-
[9887]	26/07/21	5,050	5,070	4,895	4,920	-90	-1.80	78,200	-
[9887]	26/07/17	5,050	5,100	5,010	5,010	+10	+0.20	47,400	-
[9887]	26/07/16	5,040	5,090	4,990	5,000	+5	+0.10	57,300	-
[9887]	26/07/15	5,040	5,080	4,975	4,995	-95	-1.87	55,800	-
[9887]	26/07/14	4,990	5,120	4,975	5,090	+125	+2.52	112,400	-
[9887]	26/07/13	4,925	4,970	4,900	4,965	+80	+1.64	37,100	-
[9887]	26/07/10	4,900	4,940	4,860	4,885	-15	-0.31	34,800	-
[9887]	26/07/09	4,900	4,935	4,870	4,900	-50	-1.01	44,100	-
[9887]	26/07/08	4,950	4,955	4,895	4,950	+60	+1.23	59,400	-
[9887]	26/07/07	4,840	4,925	4,815	4,890	+50	+1.03	55,700	-
[9887]	26/07/06	4,790	4,885	4,790	4,840	+90	+1.89	48,900	-
[9887]	26/07/03	4,845	4,875	4,750	4,750	-35	-0.73	61,300	-
[9887]	26/07/02	4,760	4,855	4,725	4,785	+80	+1.70	65,800	-
[9887]	26/07/01	4,735	4,735	4,665	4,705	-70	-1.47	69,500	-
[9887]	26/06/30	4,770	4,810	4,730	4,775	+5	+0.10	71,200	-
[9887]	26/06/29	4,650	4,770	4,650	4,770	+140	+3.02	78,000	-
[9887]	26/06/26	4,610	4,675	4,590	4,630	+25	+0.54	70,300	-
[9887]	26/06/25	4,555	4,630	4,530	4,605	+70	+1.54	87,900	-
[9887]	26/06/24	4,490	4,595	4,475	4,535	+50	+1.11	71,200	-
[9887]	26/06/23	4,420	4,520	4,385	4,485	+40	+0.90	89,300	-
[9887]	26/06/22	4,465	4,505	4,410	4,445	-35	-0.78	70,700	-
[9887]	26/06/19	4,500	4,545	4,445	4,480	-60	-1.32	133,300	-
[9887]	26/06/18	4,550	4,555	4,445	4,540	-25	-0.55	140,300	-
[9887]	26/06/17	4,655	4,670	4,560	4,565	-45	-0.98	77,600	-
[9887]	26/06/16	4,720	4,750	4,570	4,610	-110	-2.33	86,600	-
[9887]	26/06/15	4,695	4,795	4,685	4,720	+25	+0.53	63,600	-
[9887]	26/06/12	4,750	4,765	4,675	4,695	-85	-1.78	75,100	-
[9887]	26/06/11	4,720	4,790	4,705	4,780	+80	+1.70	84,500	-
[9887]	26/06/10	4,570	4,700	4,570	4,700	+145	+3.18	101,000	-
[9887]	26/06/09	4,625	4,655	4,540	4,555	-10	-0.22	98,000	-
[9887]	26/06/08	4,470	4,605	4,470	4,565	+150	+3.40	147,500	-
[9887]	26/06/05	4,450	4,530	4,405	4,415	-30	-0.67	93,400	-
[9887]	26/06/04	4,570	4,590	4,430	4,445	-135	-2.95	132,600	-
[9887]	26/06/03	4,550	4,595	4,485	4,580	+10	+0.22	80,400	-
[9887]	26/06/02	4,720	4,750	4,570	4,570	-130	-2.77	112,600	-
[9887]	26/06/01	4,775	4,775	4,600	4,700	-85	-1.78	101,900	-
[9887]	26/05/29	4,790	4,875	4,785	4,785	+50	+1.06	109,800	-
[9887]	26/05/28	4,810	4,835	4,710	4,735	-75	-1.56	96,600	-
[9887]	26/05/27	4,850	4,870	4,790	4,810	-65	-1.33	81,900	-
[9887]	26/05/26	4,915	4,970	4,855	4,875	-65	-1.32	79,300	-
[9887]	26/05/25	5,050	5,050	4,885	4,940	-110	-2.18	98,300	-
[9887]	26/05/22	5,060	5,090	5,010	5,050	-30.0	-0.59	35,700	-
[9887]	26/05/21	5,080	5,130	5,080	5,080	-10.0	-0.20	27,900	-
[9887]	26/05/20	5,150	5,150	5,020	5,090	-40.0	-0.78	55,000	-
[9887]	26/05/19	5,100	5,210	5,100	5,130	+130.0	+2.60	80,100	-
[9887]	26/05/18	5,250	5,350	5,000	5,000	+25.0	+0.50	173,300	-
[9887]	26/05/15	4,990	4,990	4,920	4,975	-65.0	-1.29	70,100	-
[9887]	26/05/14	5,020	5,040	4,945	5,040	-10.0	-0.20	65,000	-
[9887]	26/05/13	4,990	5,120	4,950	5,050	+130.0	+2.64	102,200	-
[9887]	26/05/12	5,070	5,070	4,900	4,920	-150.0	-2.96	133,400	-
[9887]	26/05/11	5,110	5,130	5,050	5,070	-40.0	-0.78	86,900	-
[9887]	26/05/08	5,200	5,250	5,110	5,110	-90.0	-1.73	85,100	-
[9887]	26/05/07	5,260	5,300	5,180	5,200	-60.0	-1.14	71,400	-
[9887]	26/05/01	5,260	5,260	5,190	5,260	0	+0.00	57,000	-
[9887]	26/04/30	5,340	5,340	5,240	5,260	-120.0	-2.23	68,700	-
[9887]	26/04/28	5,380	5,380	5,300	5,380	0	+0.00	57,000	-
[9887]	26/04/27	5,290	5,400	5,280	5,380	+70	+1.32	44,000	-
[9887]	26/04/24	5,350	5,350	5,270	5,310	-30	-0.56	56,700	-
[9887]	26/04/23	5,450	5,460	5,310	5,340	-130	-2.38	78,800	-
[9887]	26/04/22	5,540	5,540	5,450	5,470	-70	-1.26	62,500	-
[9887]	26/04/21	5,690	5,690	5,530	5,540	-120	-2.12	55,100	-
[9887]	26/04/20	5,670	5,690	5,620	5,660	0	0.00	47,200	-
[9887]	26/04/17	5,680	5,720	5,640	5,660	-30	-0.53	29,000	-
[9887]	26/04/16	5,740	5,770	5,670	5,690	-30	-0.52	36,500	-
[9887]	26/04/15	5,680	5,720	5,650	5,720	+100	+1.78	39,700	-
[9887]	26/04/14	5,690	5,730	5,590	5,620	-40	-0.71	53,300	-
[9887]	26/04/13	5,680	5,700	5,630	5,660	-40	-0.70	45,800	-
[9887]	26/04/10	5,840	5,840	5,670	5,700	-110	-1.89	52,100	-
[9887]	26/04/09	5,900	5,910	5,800	5,810	-70	-1.19	45,800	-
[9887]	26/04/08	5,920	5,930	5,840	5,880	+10	+0.17	64,000	-
[9887]	26/04/07	5,890	5,930	5,840	5,870	0	0.00	40,100	-
[9887]	26/04/06	5,900	5,910	5,830	5,870	-20	-0.34	43,200	-
[9887]	26/04/03	5,870	5,890	5,830	5,890	+40	+0.68	25,400	-
[9887]	26/04/02	5,800	5,890	5,800	5,850	+60	+1.04	72,300	-
[9887]	26/04/01	5,710	5,790	5,690	5,790	+90	+1.58	55,000	-
[9887]	26/03/31	5,650	5,760	5,640	5,700	+30	+0.53	69,100	-
[9887]	26/03/30	5,620	5,700	5,570	5,670	+10	+0.18	179,400	-
[9887]	26/03/27	5,730	5,730	5,640	5,660	0	0.00	161,000	-
[9887]	26/03/26	5,680	5,690	5,620	5,660	-40	-0.70	78,500	-
[9887]	26/03/25	5,710	5,750	5,690	5,700	+20	+0.35	82,300	-
[9887]	26/03/24	5,620	5,710	5,600	5,680	+120	+2.16	74,300	-
[9887]	26/03/23	5,550	5,590	5,490	5,560	-20	-0.36	85,700	-
[9887]	26/03/19	5,700	5,700	5,580	5,580	-140	-2.45	81,400	-
[9887]	26/03/18	5,710	5,720	5,630	5,720	+20	+0.35	77,500	-
[9887]	26/03/17	5,670	5,710	5,650	5,700	+80	+1.42	52,900	-
[9887]	26/03/16	5,580	5,660	5,550	5,620	+40	+0.72	78,800	-
[9887]	26/03/13	5,520	5,600	5,520	5,580	+50	+0.90	53,100	-
[9887]	26/03/12	5,590	5,600	5,510	5,530	-40	-0.72	68,700	-
[9887]	26/03/11	5,580	5,640	5,550	5,570	+20	+0.36	75,300	-
[9887]	26/03/10	5,550	5,660	5,500	5,550	+20	+0.36	116,100	-
[9887]	26/03/09	5,500	5,530	5,430	5,530	-40	-0.72	160,800	-
[9887]	26/03/06	5,520	5,600	5,430	5,570	+80	+1.46	122,600	-
[9887]	26/03/05	5,650	5,710	5,490	5,490	-130	-2.31	257,000	-
[9887]	26/03/04	5,540	5,690	5,520	5,620	-60	-1.06	790,800	-
[9887]	26/03/03	5,880	5,880	5,680	5,680	-220	-3.73	294,400	-
[9887]	26/03/02	5,950	5,950	5,870	5,900	-130	-2.16	205,900	-
[9887]	26/02/27	6,030	6,050	5,990	6,030	+50	+0.84	111,300	-
[9887]	26/02/26	6,000	6,010	5,970	5,980	-20	-0.33	171,200	-
[9887]	26/02/25	6,140	6,160	6,000	6,000	-120	-1.96	405,700	-
[9887]	26/02/24	6,090	6,210	6,060	6,120	+10	+0.16	314,400	-
[9887]	26/02/20	6,210	6,270	6,070	6,110	-100	-1.61	140,900	-
[9887]	26/02/19	6,010	6,270	6,010	6,210	+200	+3.33	238,400	-
[9887]	26/02/18	6,180	6,230	6,010	6,010	-170	-2.75	290,100	-
[9887]	26/02/17	6,440	6,510	6,160	6,180	-560	-8.31	664,500	-
[9887]	26/02/16	6,820	6,820	6,710	6,740	-80	-1.17	25,900	-
[9887]	26/02/13	6,830	6,900	6,770	6,820	+20	+0.29	35,700	-
[9887]	26/02/12	6,680	6,820	6,640	6,800	+50	+0.74	50,300	-
[9887]	26/02/10	6,760	6,830	6,610	6,750	-30	-0.44	72,500	-
[9887]	26/02/09	6,850	6,860	6,740	6,780	-40	-0.59	32,700	-
[9887]	26/02/06	6,860	6,910	6,820	6,820	-10	-0.15	28,800	-
[9887]	26/02/05	6,770	6,870	6,770	6,830	+90	+1.34	34,400	-
[9887]	26/02/04	6,610	6,760	6,610	6,740	+110	+1.66	30,500	-
[9887]	26/02/03	6,690	6,700	6,620	6,630	-50	-0.75	25,900	-
[9887]	26/02/02	6,610	6,690	6,610	6,680	+80	+1.21	28,300	-
[9887]	26/01/30	6,530	6,600	6,500	6,600	+70	+1.07	20,800	-
[9887]	26/01/29	6,460	6,540	6,410	6,530	+40	+0.62	22,500	-
[9887]	26/01/28	6,600	6,600	6,450	6,490	-110	-1.67	32,600	-
[9887]	26/01/27	6,700	6,700	6,600	6,600	-130	-1.93	22,100	-
[9887]	26/01/26	6,680	6,750	6,650	6,730	+70	+1.05	32,100	-
[9887]	26/01/23	6,590	6,670	6,590	6,660	+90	+1.37	21,400	-
[9887]	26/01/22	6,580	6,620	6,570	6,570	-10	-0.15	14,200	-
[9887]	26/01/21	6,590	6,610	6,540	6,580	-30	-0.45	20,400	-
[9887]	26/01/20	6,600	6,680	6,580	6,610	0	0.00	20,900	-
[9887]	26/01/19	6,600	6,650	6,570	6,610	+20	+0.30	21,300	-
[9887]	26/01/16	6,570	6,590	6,530	6,590	+50	+0.76	22,800	-
[9887]	26/01/15	6,470	6,540	6,470	6,540	+100	+1.55	17,900	-
[9887]	26/01/14	6,440	6,470	6,410	6,440	-10	-0.16	20,000	-
[9887]	26/01/13	6,540	6,560	6,430	6,450	-60	-0.92	30,300	-
[9887]	26/01/09	6,500	6,540	6,480	6,510	+30	+0.46	24,500	-
[9887]	26/01/08	6,420	6,480	6,420	6,480	+60	+0.93	19,000	-
[9887]	26/01/07	6,420	6,470	6,400	6,420	+10	+0.16	22,400	-
[9887]	26/01/06	6,490	6,490	6,380	6,410	-70	-1.08	26,100	-
[9887]	26/01/05	6,490	6,510	6,390	6,480	-10	-0.15	29,800	-
[9887]	25/12/30	6,530	6,530	6,470	6,490	-10	-0.15	11,400	-
[9887]	25/12/29	6,550	6,600	6,460	6,500	-30	-0.46	29,200	-
[9887]	25/12/26	6,540	6,550	6,500	6,530	-10	-0.15	16,700	-
[9887]	25/12/25	6,560	6,560	6,470	6,540	+40	+0.62	30,200	-
[9887]	25/12/24	6,460	6,650	6,440	6,500	+40	+0.62	89,700	-
[9887]	25/12/23	6,340	6,470	6,330	6,460	+100	+1.57	39,300	-
[9887]	25/12/22	6,310	6,380	6,230	6,360	+50	+0.79	53,800	-
[9887]	25/12/19	6,350	6,370	6,310	6,310	-40	-0.63	20,700	-
[9887]	25/12/18	6,230	6,350	6,230	6,350	+140	+2.25	18,100	-
[9887]	25/12/17	6,360	6,360	6,200	6,210	-150	-2.36	25,500	-
[9887]	25/12/16	6,400	6,470	6,360	6,360	+40	+0.63	46,800	-
[9887]	25/12/15	6,200	6,340	6,200	6,320	+180	+2.93	25,900	-
[9887]	25/12/12	6,150	6,170	6,110	6,140	+40	+0.66	17,900	-
[9887]	25/12/11	6,260	6,260	6,090	6,100	-180	-2.87	34,700	-
[9887]	25/12/10	6,280	6,280	6,230	6,280	0	0.00	14,800	-
[9887]	25/12/09	6,300	6,310	6,250	6,280	-10	-0.16	19,600	-
[9887]	25/12/08	6,250	6,290	6,210	6,290	+60	+0.96	16,500	-
[9887]	25/12/05	6,240	6,240	6,160	6,230	+10	+0.16	16,500	-
[9887]	25/12/04	6,230	6,240	6,170	6,220	-40	-0.64	20,100	-
[9887]	25/12/03	6,310	6,340	6,260	6,260	-10	-0.16	32,600	-
[9887]	25/12/02	6,290	6,290	6,220	6,270	-10	-0.16	19,300	-
[9887]	25/12/01	6,380	6,420	6,230	6,280	-130	-2.03	37,100	-
[9887]	25/11/28	6,400	6,440	6,390	6,410	+10	+0.16	24,800	-
[9887]	25/11/27	6,380	6,410	6,350	6,400	+30	+0.47	43,100	-
[9887]	25/11/26	6,320	6,370	6,300	6,370	+100	+1.59	27,800	-
[9887]	25/11/25	6,340	6,340	6,240	6,270	-110	-1.72	43,800	-
[9887]	25/11/21	6,150	6,380	6,100	6,380	+280	+4.59	80,100	-
[9887]	25/11/20	6,100	6,170	6,090	6,100	-60	-0.97	24,100	-
[9887]	25/11/19	6,080	6,160	6,070	6,160	+80	+1.32	30,700	-
[9887]	25/11/18	6,050	6,100	6,050	6,080	+40	+0.66	25,900	-
[9887]	25/11/17	6,040	6,070	5,960	6,040	0	0.00	34,600	-
[9887]	25/11/14	5,990	6,040	5,980	6,040	+40	+0.67	24,000	-
[9887]	25/11/13	6,000	6,050	5,970	6,000	0	0.00	18,100	-
[9887]	25/11/12	6,030	6,050	5,970	6,000	-10	-0.17	28,200	-
[9887]	25/11/11	6,130	6,150	5,970	6,010	-150	-2.44	47,800	-
[9887]	25/11/10	6,040	6,190	6,000	6,160	+290	+4.94	108,300	-
[9887]	25/11/07	5,790	5,870	5,790	5,870	+80	+1.38	42,100	-
[9887]	25/11/06	5,850	5,850	5,790	5,790	-60	-1.03	27,500	-
[9887]	25/11/05	5,860	5,890	5,810	5,850	+20	+0.34	32,500	-
[9887]	25/11/04	5,840	5,860	5,770	5,830	-20	-0.34	33,600	-
[9887]	25/10/31	5,830	5,890	5,790	5,850	+20	+0.34	28,600	-
[9887]	25/10/30	5,800	5,860	5,770	5,830	+30	+0.52	37,900	-
[9887]	25/10/29	5,930	5,930	5,800	5,800	-130	-2.19	60,400	-
[9887]	25/10/28	5,980	5,980	5,930	5,930	-50	-0.84	32,200	-
[9887]	25/10/27	6,000	6,040	5,970	5,980	-10	-0.17	30,400	-
[9887]	25/10/24	6,100	6,100	5,990	5,990	-140	-2.28	48,200	-
[9887]	25/10/23	6,130	6,190	6,100	6,130	+20	+0.33	19,400	-
[9887]	25/10/22	6,080	6,130	6,080	6,110	+30	+0.49	16,900	-
[9887]	25/10/21	6,140	6,160	6,060	6,080	-60	-0.98	33,200	-
[9887]	25/10/20	6,290	6,290	6,140	6,140	-60	-0.97	27,700	-
[9887]	25/10/17	6,210	6,230	6,190	6,200	-10	-0.16	22,400	-
[9887]	25/10/16	6,230	6,250	6,150	6,210	-20	-0.32	32,700	-
[9887]	25/10/15	6,170	6,270	6,170	6,230	+80	+1.30	44,600	-
[9887]	25/10/14	6,060	6,190	6,050	6,150	+60	+0.99	40,300	-
[9887]	25/10/10	6,020	6,130	6,010	6,090	+50	+0.83	43,200	-
[9887]	25/10/09	6,060	6,110	6,010	6,040	-40	-0.66	27,100	-
[9887]	25/10/08	6,110	6,290	6,080	6,080	-20	-0.33	71,800	-
[9887]	25/10/07	6,080	6,120	6,040	6,100	+20	+0.33	31,000	-
[9887]	25/10/06	6,060	6,080	6,000	6,080	+100	+1.67	40,800	-
[9887]	25/10/03	5,920	6,000	5,910	5,980	+20	+0.34	39,100	-
[9887]	25/10/02	5,970	6,030	5,900	5,960	-20	-0.33	49,700	-
[9887]	25/10/01	6,000	6,000	5,930	5,980	-20	-0.33	49,200	-
[9887]	25/09/30	6,170	6,170	6,000	6,000	-130	-2.12	54,300	-
[9887]	25/09/29	6,300	6,300	6,130	6,130	-200	-3.16	98,500	-
[9887]	25/09/26	6,150	6,350	6,150	6,330	+150	+2.43	148,300	-
[9887]	25/09/25	6,150	6,220	6,130	6,180	+60	+0.98	72,500	-
[9887]	25/09/24	6,030	6,140	6,000	6,120	+60	+0.99	75,300	-
[9887]	25/09/22	6,160	6,160	6,060	6,060	-100	-1.62	65,200	-
[9887]	25/09/19	6,200	6,220	6,130	6,160	-60	-0.96	80,000	-
[9887]	25/09/18	6,230	6,330	6,200	6,220	+50	+0.81	70,000	-
[9887]	25/09/17	6,180	6,190	6,130	6,170	-40	-0.64	44,800	-
[9887]	25/09/16	6,310	6,310	6,190	6,210	-90	-1.43	61,400	-
[9887]	25/09/12	6,390	6,390	6,300	6,300	-90	-1.41	47,100	-
[9887]	25/09/11	6,460	6,460	6,340	6,390	-60	-0.93	50,300	-
[9887]	25/09/10	6,450	6,490	6,410	6,450	+20	+0.31	32,900	-
[9887]	25/09/09	6,560	6,590	6,370	6,430	-90	-1.38	66,400	-
[9887]	25/09/08	6,620	6,670	6,500	6,520	-90	-1.36	56,600	-
[9887]	25/09/05	6,750	6,750	6,610	6,610	-160	-2.36	57,700	-