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
[9974]	26/10/29	6,260	6,390	6,260	6,290	0	+0.00	191,500	131,026,337,792
[9974]	26/10/28	6,400	6,400	6,260	6,290	-80.0	-1.26	38,000	131,026,337,792
[9974]	26/10/27	6,450	6,470	6,350	6,370	-80.0	-1.24	32,500	132,692,803,584
[9974]	26/10/26	6,310	6,460	6,290	6,450	+70.0	+1.10	27,000	134,359,277,568
[9974]	26/10/23	6,460	6,560	6,380	6,380	+20.0	+0.31	50,100	132,901,117,952
[9974]	26/10/22	6,260	6,390	6,230	6,360	+130.0	+2.09	34,900	132,484,497,408
[9974]	26/10/21	6,240	6,250	6,160	6,230	0	+0.00	31,100	129,776,484,352
[9974]	26/10/20	6,180	6,230	6,130	6,230	+90.0	+1.47	32,400	129,776,484,352
[9974]	26/10/19	6,170	6,220	6,110	6,140	+10.0	+0.16	20,500	127,901,704,192
[9974]	26/10/16	6,060	6,130	5,980	6,130	+50.0	+0.82	32,400	127,693,389,824
[9974]	26/10/15	6,090	6,160	6,060	6,080	+60.0	+1.00	48,400	126,651,850,752
[9974]	26/10/14	6,180	6,230	5,990	6,020	-230.0	-3.68	52,200	125,401,997,312
[9974]	26/10/13	6,150	6,260	6,110	6,250	+110.0	+1.79	78,600	130,193,096,704
[9974]	26/10/09	6,580	6,710	6,110	6,140	-340.0	-5.25	185,400	127,901,704,192
[9974]	26/10/08	6,500	6,520	6,460	6,480	+10.0	+0.15	35,700	134,984,204,288
[9974]	26/10/07	6,590	6,590	6,470	6,470	-50.0	-0.77	16,700	134,775,898,112
[9974]	26/10/06	6,500	6,560	6,470	6,520	+20.0	+0.31	18,400	135,817,445,376
[9974]	26/10/05	6,540	6,540	6,460	6,500	-40.0	-0.61	21,000	135,400,824,832
[9974]	26/10/02	6,610	6,610	6,510	6,540	-70.0	-1.06	22,300	136,234,057,728
[9974]	26/10/01	6,700	6,700	6,610	6,610	-30.0	-0.45	33,700	137,692,217,344
[9974]	26/09/30	6,640	6,680	6,540	6,640	0	+0.00	30,100	138,317,152,256
[9974]	26/09/29	6,770	6,770	6,620	6,640	-130.0	-1.92	29,000	138,317,152,256
[9974]	26/09/28	6,840	6,840	6,720	6,770	-70.0	-1.02	31,600	141,025,165,312
[9974]	26/09/25	6,840	6,950	6,790	6,840	+40.0	+0.59	36,500	142,483,324,928
[9974]	26/09/24	6,850	6,890	6,800	6,800	-200.0	-2.86	35,900	141,650,100,224
[9974]	26/09/18	7,000	7,000	6,900	7,000	0	+0.00	44,200	145,816,272,896
[9974]	26/09/17	6,980	7,030	6,930	7,000	+90.0	+1.30	13,600	145,816,272,896
[9974]	26/09/16	7,050	7,110	6,890	6,910	-140.0	-1.99	23,200	143,941,484,544
[9974]	26/09/15	7,020	7,110	7,020	7,050	+40.0	+0.57	34,600	146,857,820,160
[9974]	26/09/14	6,810	7,010	6,810	7,010	+200.0	+2.94	37,600	146,024,579,072
[9974]	26/09/11	6,700	6,830	6,660	6,810	+100.0	+1.49	32,500	141,858,406,400
[9974]	26/09/10	6,720	6,750	6,670	6,710	-10.0	-0.15	19,700	139,775,311,872
[9974]	26/09/09	6,850	6,850	6,720	6,720	-80.0	-1.18	23,200	139,983,618,048
[9974]	26/09/08	6,680	6,840	6,680	6,800	+90.0	+1.34	20,900	141,650,100,224
[9974]	26/09/07	6,820	6,850	6,710	6,710	-150.0	-2.19	20,400	139,775,311,872
[9974]	26/09/04	6,860	6,890	6,820	6,860	+30.0	+0.44	24,400	142,899,953,664
[9974]	26/09/03	6,810	6,870	6,790	6,830	0	+0.00	23,900	142,275,018,752
[9974]	26/09/02	6,800	6,870	6,710	6,830	+10.0	+0.15	25,300	142,275,018,752
[9974]	26/09/01	6,830	6,890	6,800	6,820	-10.0	-0.15	25,600	142,066,712,576
[9974]	26/08/31	6,880	6,880	6,790	6,830	-10.0	-0.15	21,000	142,275,018,752
[9974]	26/08/28	6,820	6,870	6,780	6,840	-60.0	-0.87	28,800	142,483,324,928
[9974]	26/08/27	6,860	6,980	6,840	6,900	-20.0	-0.29	59,400	143,733,178,368
[9974]	26/08/26	6,890	6,950	6,880	6,920	+70.0	+1.02	28,800	144,149,807,104
[9974]	26/08/25	6,860	6,920	6,840	6,850	+40.0	+0.59	34,800	142,691,631,104
[9974]	26/08/24	6,800	6,870	6,790	6,810	+60.0	+0.89	23,000	141,858,406,400
[9974]	26/08/21	6,790	6,820	6,730	6,750	+20.0	+0.30	24,300	140,608,552,960
[9974]	26/08/20	6,800	6,820	6,670	6,730	+30.0	+0.45	34,500	140,191,924,224
[9974]	26/08/19	6,630	6,760	6,580	6,700	+100.0	+1.52	32,500	139,567,005,696
[9974]	26/08/18	6,550	6,640	6,470	6,600	+60.0	+0.92	32,800	137,483,911,168
[9974]	26/08/17	6,660	6,660	6,520	6,540	-110	-1.65	24,300	-
[9974]	26/08/14	6,600	6,670	6,600	6,650	0	0.00	20,800	-
[9974]	26/08/13	6,690	6,690	6,560	6,650	+40	+0.61	22,200	-
[9974]	26/08/12	6,620	6,650	6,570	6,610	+50	+0.76	28,500	-
[9974]	26/08/10	6,570	6,580	6,500	6,560	-10	-0.15	20,300	-
[9974]	26/08/07	6,500	6,580	6,450	6,570	+100	+1.55	28,800	-
[9974]	26/08/06	6,410	6,520	6,410	6,470	+90	+1.41	22,600	-
[9974]	26/08/05	6,470	6,500	6,350	6,380	-90	-1.39	28,300	-
[9974]	26/08/04	6,570	6,570	6,460	6,470	-100	-1.52	32,100	-
[9974]	26/08/03	6,700	6,700	6,530	6,570	-90	-1.35	32,600	-
[9974]	26/07/31	6,740	6,820	6,640	6,660	-180	-2.63	36,500	-
[9974]	26/07/30	6,800	6,850	6,700	6,840	-40	-0.58	45,700	-
[9974]	26/07/29	6,700	6,980	6,670	6,880	+260	+3.93	58,900	-
[9974]	26/07/28	6,540	6,670	6,520	6,620	+80	+1.22	23,800	-
[9974]	26/07/27	6,490	6,550	6,480	6,540	+120	+1.87	18,300	-
[9974]	26/07/24	6,310	6,460	6,300	6,420	+110	+1.74	21,400	-
[9974]	26/07/23	6,360	6,370	6,300	6,310	-100	-1.56	34,000	-
[9974]	26/07/22	6,400	6,440	6,330	6,410	-10	-0.16	34,600	-
[9974]	26/07/21	6,350	6,530	6,350	6,420	-10	-0.16	27,200	-
[9974]	26/07/17	6,550	6,620	6,430	6,430	-30	-0.46	37,500	-
[9974]	26/07/16	6,550	6,570	6,450	6,460	-10	-0.15	15,900	-
[9974]	26/07/15	6,530	6,530	6,420	6,470	+40	+0.62	22,500	-
[9974]	26/07/14	6,470	6,560	6,420	6,430	+50	+0.78	38,900	-
[9974]	26/07/13	6,330	6,460	6,290	6,380	-50	-0.78	64,600	-
[9974]	26/07/10	6,690	6,780	6,330	6,430	-260	-3.89	51,700	-
[9974]	26/07/09	6,650	6,760	6,630	6,690	-30	-0.45	29,100	-
[9974]	26/07/08	6,780	6,790	6,690	6,720	-30	-0.44	31,500	-
[9974]	26/07/07	6,660	6,760	6,630	6,750	+90	+1.35	28,200	-
[9974]	26/07/06	6,600	6,720	6,600	6,660	+60	+0.91	32,000	-
[9974]	26/07/03	6,670	6,710	6,560	6,600	+60	+0.92	35,700	-
[9974]	26/07/02	6,460	6,610	6,450	6,540	+160	+2.51	23,600	-
[9974]	26/07/01	6,500	6,500	6,340	6,380	-120	-1.85	24,300	-
[9974]	26/06/30	6,530	6,550	6,480	6,500	-10	-0.15	37,500	-
[9974]	26/06/29	6,390	6,510	6,390	6,510	+140	+2.20	33,900	-
[9974]	26/06/26	6,290	6,370	6,280	6,370	+80	+1.27	23,000	-
[9974]	26/06/25	6,310	6,350	6,280	6,290	-20	-0.32	24,000	-
[9974]	26/06/24	6,230	6,370	6,230	6,310	+50	+0.80	24,400	-
[9974]	26/06/23	6,150	6,270	6,140	6,260	+80	+1.29	16,800	-
[9974]	26/06/22	6,190	6,200	6,110	6,180	+10	+0.16	22,700	-
[9974]	26/06/19	6,270	6,280	6,170	6,170	-100	-1.59	33,900	-
[9974]	26/06/18	6,300	6,360	6,250	6,270	-20	-0.32	29,100	-
[9974]	26/06/17	6,350	6,380	6,270	6,290	0	0.00	26,600	-
[9974]	26/06/16	6,320	6,390	6,200	6,290	-40	-0.63	26,800	-
[9974]	26/06/15	6,440	6,440	6,330	6,330	-110	-1.71	20,200	-
[9974]	26/06/12	6,350	6,500	6,350	6,440	+30	+0.47	41,400	-
[9974]	26/06/11	6,440	6,440	6,330	6,410	+10	+0.16	17,700	-
[9974]	26/06/10	6,330	6,420	6,320	6,400	+110	+1.75	23,600	-
[9974]	26/06/09	6,300	6,340	6,250	6,290	+10	+0.16	21,000	-
[9974]	26/06/08	6,270	6,290	6,210	6,280	+100	+1.62	25,100	-
[9974]	26/06/05	6,210	6,280	6,180	6,180	+40	+0.65	20,000	-
[9974]	26/06/04	6,200	6,260	6,140	6,140	-70	-1.13	23,400	-
[9974]	26/06/03	6,100	6,210	6,050	6,210	+80	+1.31	29,200	-
[9974]	26/06/02	6,080	6,180	6,020	6,130	0	0.00	36,700	-
[9974]	26/06/01	6,120	6,130	5,970	6,130	-70	-1.13	61,600	-
[9974]	26/05/29	6,290	6,350	6,200	6,200	-80	-1.27	35,100	-
[9974]	26/05/28	6,250	6,310	6,210	6,280	+30	+0.48	23,700	-
[9974]	26/05/27	6,090	6,270	6,070	6,250	+130	+2.12	37,000	-
[9974]	26/05/26	6,150	6,210	6,080	6,120	-30	-0.49	45,900	-
[9974]	26/05/25	6,390	6,390	6,080	6,150	-230	-3.61	43,300	-
[9974]	26/05/22	6,490	6,490	6,330	6,380	-110.0	-1.69	29,900	-
[9974]	26/05/21	6,610	6,610	6,470	6,490	-120.0	-1.82	22,700	-
[9974]	26/05/20	6,660	6,660	6,560	6,610	-50.0	-0.75	22,500	-
[9974]	26/05/19	6,560	6,690	6,520	6,660	+150.0	+2.30	36,100	-
[9974]	26/05/18	6,630	6,640	6,480	6,510	-120.0	-1.81	35,600	-
[9974]	26/05/15	6,600	6,690	6,570	6,630	0	+0.00	20,100	-
[9974]	26/05/14	6,620	6,650	6,540	6,630	-20.0	-0.30	24,800	-
[9974]	26/05/13	6,720	6,750	6,650	6,650	-50.0	-0.75	17,800	-
[9974]	26/05/12	6,780	6,790	6,660	6,700	-80.0	-1.18	20,700	-
[9974]	26/05/11	6,810	6,860	6,760	6,780	-30.0	-0.44	25,700	-
[9974]	26/05/08	6,900	6,900	6,780	6,810	-140.0	-2.01	32,900	-
[9974]	26/05/07	6,940	7,010	6,900	6,950	+10.0	+0.14	26,300	-
[9974]	26/05/01	7,060	7,060	6,930	6,940	-40.0	-0.57	18,800	-
[9974]	26/04/30	6,950	7,040	6,890	6,980	-70.0	-0.99	36,100	-
[9974]	26/04/28	7,080	7,080	6,970	7,050	+50.0	+0.71	24,000	-
[9974]	26/04/27	7,060	7,080	6,970	7,000	-60	-0.85	23,200	-
[9974]	26/04/24	7,230	7,260	7,050	7,060	-220	-3.02	24,200	-
[9974]	26/04/23	7,350	7,350	7,230	7,280	-70	-0.95	28,800	-
[9974]	26/04/22	7,420	7,450	7,300	7,350	-70	-0.94	25,700	-
[9974]	26/04/21	7,510	7,530	7,420	7,420	-30	-0.40	23,600	-
[9974]	26/04/20	7,590	7,590	7,400	7,450	-90	-1.19	21,200	-
[9974]	26/04/17	7,560	7,610	7,520	7,540	+10	+0.13	15,900	-
[9974]	26/04/16	7,700	7,700	7,490	7,530	-90	-1.18	30,700	-
[9974]	26/04/15	7,530	7,640	7,520	7,620	+90	+1.20	27,800	-
[9974]	26/04/14	7,700	7,700	7,510	7,530	-50	-0.66	26,500	-
[9974]	26/04/13	7,570	7,650	7,490	7,580	-90	-1.17	54,000	-
[9974]	26/04/10	7,820	7,890	7,640	7,670	-50	-0.65	38,400	-
[9974]	26/04/09	7,860	7,890	7,710	7,720	-60	-0.77	18,200	-
[9974]	26/04/08	7,870	7,900	7,780	7,780	-80	-1.02	30,300	-
[9974]	26/04/07	7,800	7,860	7,780	7,860	+40	+0.51	10,400	-
[9974]	26/04/06	7,750	7,840	7,750	7,820	+50	+0.64	14,800	-
[9974]	26/04/03	7,790	7,790	7,680	7,770	+130	+1.70	11,300	-
[9974]	26/04/02	7,660	7,790	7,630	7,640	-20	-0.26	19,500	-
[9974]	26/04/01	7,580	7,660	7,540	7,660	+130	+1.73	14,700	-
[9974]	26/03/31	7,560	7,620	7,470	7,530	+70	+0.94	16,200	-
[9974]	26/03/30	7,410	7,540	7,330	7,460	-100	-1.32	32,000	-
[9974]	26/03/27	7,540	7,570	7,500	7,560	+20	+0.27	22,800	-
[9974]	26/03/26	7,550	7,550	7,470	7,540	0	0.00	15,400	-
[9974]	26/03/25	7,550	7,590	7,540	7,540	+60	+0.80	16,400	-
[9974]	26/03/24	7,410	7,530	7,410	7,480	+150	+2.05	21,000	-
[9974]	26/03/23	7,400	7,430	7,290	7,330	-60	-0.81	25,800	-
[9974]	26/03/19	7,580	7,580	7,390	7,390	-220	-2.89	23,900	-
[9974]	26/03/18	7,580	7,610	7,530	7,610	+80	+1.06	9,600	-
[9974]	26/03/17	7,450	7,560	7,450	7,530	+70	+0.94	9,500	-
[9974]	26/03/16	7,410	7,520	7,380	7,460	+10	+0.13	16,700	-
[9974]	26/03/13	7,410	7,520	7,410	7,450	+20	+0.27	22,400	-
[9974]	26/03/12	7,440	7,470	7,350	7,430	-80	-1.07	31,900	-
[9974]	26/03/11	7,470	7,560	7,470	7,510	+40	+0.54	17,800	-
[9974]	26/03/10	7,500	7,560	7,470	7,470	+20	+0.27	15,000	-
[9974]	26/03/09	7,360	7,500	7,300	7,450	-20	-0.27	40,800	-
[9974]	26/03/06	7,450	7,530	7,380	7,470	-30	-0.40	27,500	-
[9974]	26/03/05	7,580	7,620	7,500	7,500	+10	+0.13	31,300	-
[9974]	26/03/04	7,580	7,580	7,410	7,490	-160	-2.09	40,600	-
[9974]	26/03/03	7,810	7,820	7,580	7,650	-300	-3.77	46,400	-
[9974]	26/03/02	8,010	8,050	7,910	7,950	-120	-1.49	33,100	-
[9974]	26/02/27	7,910	8,070	7,760	8,070	+310	+3.99	79,100	-
[9974]	26/02/26	7,890	7,910	7,730	7,760	-190	-2.39	106,700	-
[9974]	26/02/25	7,880	7,990	7,810	7,950	+120	+1.53	298,700	-
[9974]	26/02/24	7,760	7,890	7,710	7,830	+100	+1.29	184,100	-
[9974]	26/02/20	7,770	7,810	7,710	7,730	-50	-0.64	71,400	-
[9974]	26/02/19	7,800	7,870	7,750	7,780	-10	-0.13	43,900	-
[9974]	26/02/18	7,730	7,820	7,730	7,790	+120	+1.56	29,900	-
[9974]	26/02/17	7,800	7,800	7,650	7,670	-70	-0.90	20,700	-
[9974]	26/02/16	7,840	7,900	7,690	7,740	-80	-1.02	28,300	-
[9974]	26/02/13	7,930	7,950	7,790	7,820	-30	-0.38	28,400	-
[9974]	26/02/12	7,710	7,930	7,670	7,850	+130	+1.68	48,200	-
[9974]	26/02/10	7,670	7,780	7,660	7,720	+110	+1.45	29,000	-
[9974]	26/02/09	7,620	7,680	7,560	7,610	+20	+0.26	29,500	-
[9974]	26/02/06	7,620	7,620	7,500	7,590	-50	-0.65	30,900	-
[9974]	26/02/05	7,610	7,650	7,550	7,640	-60	-0.78	37,400	-
[9974]	26/02/04	7,620	7,730	7,620	7,700	+80	+1.05	20,700	-
[9974]	26/02/03	7,630	7,660	7,560	7,620	+70	+0.93	17,000	-
[9974]	26/02/02	7,660	7,660	7,550	7,550	-110	-1.44	18,400	-
[9974]	26/01/30	7,590	7,660	7,590	7,660	+10	+0.13	15,100	-
[9974]	26/01/29	7,530	7,670	7,470	7,650	+130	+1.73	25,500	-
[9974]	26/01/28	7,760	7,760	7,520	7,520	-240	-3.09	22,000	-
[9974]	26/01/27	7,840	7,840	7,720	7,760	-80	-1.02	18,500	-
[9974]	26/01/26	7,770	7,890	7,750	7,840	0	0.00	19,600	-
[9974]	26/01/23	7,840	7,900	7,770	7,840	0	0.00	15,900	-
[9974]	26/01/22	7,870	7,890	7,820	7,840	-30	-0.38	19,300	-
[9974]	26/01/21	8,070	8,200	7,830	7,870	-200	-2.48	41,500	-
[9974]	26/01/20	7,880	8,180	7,880	8,070	+190	+2.41	48,800	-
[9974]	26/01/19	7,680	8,020	7,620	7,880	+420	+5.63	56,000	-
[9974]	26/01/16	7,450	7,490	7,440	7,460	+10	+0.13	12,700	-
[9974]	26/01/15	7,430	7,480	7,420	7,450	+20	+0.27	14,000	-
[9974]	26/01/14	7,480	7,490	7,410	7,430	-20	-0.27	16,700	-
[9974]	26/01/13	7,490	7,530	7,380	7,450	-30	-0.40	28,600	-
[9974]	26/01/09	7,440	7,620	7,390	7,480	+30	+0.40	37,700	-
[9974]	26/01/08	7,510	7,550	7,450	7,450	-80	-1.06	16,600	-
[9974]	26/01/07	7,520	7,590	7,460	7,530	-10	-0.13	20,100	-
[9974]	26/01/06	7,500	7,540	7,480	7,540	+40	+0.53	12,800	-
[9974]	26/01/05	7,530	7,610	7,470	7,500	-30	-0.40	24,000	-
[9974]	25/12/30	7,530	7,600	7,510	7,530	0	0.00	11,500	-
[9974]	25/12/29	7,570	7,570	7,510	7,530	-20	-0.26	11,600	-
[9974]	25/12/26	7,500	7,560	7,500	7,550	+50	+0.67	7,800	-
[9974]	25/12/25	7,590	7,590	7,500	7,500	-30	-0.40	4,700	-
[9974]	25/12/24	7,550	7,600	7,520	7,530	-20	-0.26	8,300	-
[9974]	25/12/23	7,510	7,620	7,480	7,550	+90	+1.21	19,000	-
[9974]	25/12/22	7,580	7,580	7,450	7,460	-120	-1.58	18,900	-
[9974]	25/12/19	7,480	7,580	7,480	7,580	+100	+1.34	16,700	-
[9974]	25/12/18	7,400	7,520	7,390	7,480	+80	+1.08	17,800	-
[9974]	25/12/17	7,370	7,450	7,370	7,400	-20	-0.27	10,800	-
[9974]	25/12/16	7,470	7,510	7,420	7,420	-90	-1.20	13,300	-
[9974]	25/12/15	7,450	7,530	7,450	7,510	+50	+0.67	13,200	-
[9974]	25/12/12	7,430	7,490	7,410	7,460	+100	+1.36	17,300	-
[9974]	25/12/11	7,370	7,370	7,300	7,360	0	0.00	15,200	-
[9974]	25/12/10	7,370	7,450	7,300	7,360	+90	+1.24	28,200	-
[9974]	25/12/09	7,330	7,350	7,250	7,270	-60	-0.82	19,900	-
[9974]	25/12/08	7,330	7,390	7,300	7,330	0	0.00	21,400	-
[9974]	25/12/05	7,350	7,410	7,330	7,330	-100	-1.35	14,500	-
[9974]	25/12/04	7,330	7,440	7,330	7,430	+80	+1.09	15,400	-
[9974]	25/12/03	7,480	7,480	7,350	7,350	-160	-2.13	22,700	-
[9974]	25/12/02	7,550	7,550	7,460	7,510	-40	-0.53	13,300	-
[9974]	25/12/01	7,600	7,660	7,550	7,550	-60	-0.79	15,800	-
[9974]	25/11/28	7,590	7,700	7,580	7,610	+60	+0.79	22,600	-
[9974]	25/11/27	7,510	7,610	7,510	7,550	0	0.00	16,000	-
[9974]	25/11/26	7,550	7,590	7,510	7,550	+70	+0.94	19,400	-
[9974]	25/11/25	7,680	7,710	7,430	7,480	-190	-2.48	54,800	-
[9974]	25/11/21	7,520	7,670	7,520	7,670	+210	+2.82	22,600	-
[9974]	25/11/20	7,470	7,530	7,460	7,460	+10	+0.13	10,700	-
[9974]	25/11/19	7,420	7,490	7,420	7,450	+30	+0.40	15,100	-
[9974]	25/11/18	7,520	7,540	7,420	7,420	-30	-0.40	14,600	-
[9974]	25/11/17	7,350	7,500	7,340	7,450	+30	+0.40	23,000	-
[9974]	25/11/14	7,400	7,470	7,360	7,420	+20	+0.27	16,100	-
[9974]	25/11/13	7,370	7,440	7,370	7,400	+30	+0.41	10,600	-
[9974]	25/11/12	7,380	7,440	7,360	7,370	+20	+0.27	19,600	-
[9974]	25/11/11	7,270	7,350	7,230	7,350	+80	+1.10	27,500	-
[9974]	25/11/10	7,260	7,290	7,240	7,270	+10	+0.14	15,800	-
[9974]	25/11/07	7,150	7,260	7,150	7,260	+90	+1.26	16,200	-
[9974]	25/11/06	7,230	7,240	7,170	7,170	-40	-0.55	23,200	-
[9974]	25/11/05	7,260	7,290	7,190	7,210	-70	-0.96	24,900	-
[9974]	25/11/04	7,240	7,280	7,140	7,280	+40	+0.55	29,300	-
[9974]	25/10/31	7,300	7,310	7,200	7,240	-10	-0.14	44,000	-
[9974]	25/10/30	7,160	7,250	7,140	7,250	+70	+0.97	96,400	-
[9974]	25/10/29	7,310	7,310	7,150	7,180	-120	-1.64	39,000	-
[9974]	25/10/28	7,420	7,450	7,270	7,300	-150	-2.01	34,200	-
[9974]	25/10/27	7,400	7,470	7,370	7,450	+50	+0.68	25,400	-
[9974]	25/10/24	7,510	7,510	7,380	7,400	-110	-1.46	26,400	-
[9974]	25/10/23	7,490	7,560	7,470	7,510	+40	+0.54	34,100	-
[9974]	25/10/22	7,350	7,490	7,350	7,470	+120	+1.63	27,000	-
[9974]	25/10/21	7,310	7,360	7,290	7,350	+60	+0.82	14,300	-
[9974]	25/10/20	7,270	7,310	7,220	7,290	+20	+0.28	25,700	-
[9974]	25/10/17	7,290	7,310	7,210	7,270	+10	+0.14	26,600	-
[9974]	25/10/16	7,350	7,360	7,250	7,260	-80	-1.09	28,200	-
[9974]	25/10/15	7,340	7,430	7,330	7,340	-60	-0.81	29,600	-
[9974]	25/10/14	7,300	7,420	7,130	7,400	+50	+0.68	76,700	-
[9974]	25/10/10	7,470	7,490	7,350	7,350	-140	-1.87	49,900	-
[9974]	25/10/09	7,420	7,500	7,420	7,490	+40	+0.54	26,900	-
[9974]	25/10/08	7,550	7,630	7,440	7,450	-180	-2.36	35,900	-
[9974]	25/10/07	7,670	7,680	7,590	7,630	-30	-0.39	23,800	-
[9974]	25/10/06	7,670	7,700	7,590	7,660	+120	+1.59	28,600	-
[9974]	25/10/03	7,470	7,580	7,470	7,540	+70	+0.94	19,400	-
[9974]	25/10/02	7,540	7,540	7,400	7,470	-30	-0.40	25,200	-
[9974]	25/10/01	7,680	7,750	7,490	7,500	-230	-2.98	32,400	-
[9974]	25/09/30	7,740	7,800	7,700	7,730	-40	-0.51	26,900	-
[9974]	25/09/29	7,930	7,930	7,740	7,770	-130	-1.65	26,300	-
[9974]	25/09/26	7,810	7,900	7,790	7,900	+120	+1.54	26,500	-
[9974]	25/09/25	7,840	7,850	7,760	7,780	-30	-0.38	23,800	-
[9974]	25/09/24	7,730	7,880	7,730	7,810	+90	+1.17	33,100	-
[9974]	25/09/22	7,730	7,760	7,670	7,720	-10	-0.13	22,100	-
[9974]	25/09/19	7,680	7,740	7,640	7,730	+50	+0.65	38,400	-
[9974]	25/09/18	7,700	7,710	7,640	7,680	0	0.00	18,400	-
[9974]	25/09/17	7,600	7,710	7,590	7,680	+30	+0.39	17,100	-
[9974]	25/09/16	7,630	7,700	7,630	7,650	-10	-0.13	11,500	-
[9974]	25/09/12	7,600	7,690	7,570	7,660	+90	+1.19	25,700	-
[9974]	25/09/11	7,580	7,630	7,530	7,570	-10	-0.13	16,300	-
[9974]	25/09/10	7,550	7,580	7,480	7,580	+50	+0.66	11,800	-
[9974]	25/09/09	7,510	7,570	7,500	7,530	+30	+0.40	13,200	-
[9974]	25/09/08	7,440	7,510	7,440	7,500	+50	+0.67	12,000	-
[9974]	25/09/05	7,410	7,450	7,390	7,450	0	0.00	15,400	-