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
[6232]	26/10/29	1,100	1,105	1,060	1,083	-26.0	-2.34	239,000	21,196,738,560
[6232]	26/10/28	1,123	1,153	1,100	1,109	+10.0	+0.91	383,700	21,705,615,360
[6232]	26/10/27	1,059	1,108	1,050	1,099	+39.0	+3.68	397,400	21,509,894,144
[6232]	26/10/26	1,029	1,094	1,024	1,060	+17.0	+1.63	957,800	20,746,575,872
[6232]	26/10/23	1,014	1,049	987	1,043	-1.0	-0.10	701,400	20,413,847,552
[6232]	26/10/22	1,091	1,102	1,041	1,044	-48.0	-4.40	394,200	20,433,420,288
[6232]	26/10/21	1,082	1,105	1,082	1,092	+23.0	+2.15	296,600	21,372,889,088
[6232]	26/10/20	1,079	1,086	1,054	1,069	-16.0	-1.47	443,500	20,922,726,400
[6232]	26/10/19	1,073	1,085	1,061	1,085	-41.0	-3.64	623,900	21,235,881,984
[6232]	26/10/16	1,119	1,139	1,112	1,126	+17.0	+1.53	316,500	22,038,343,680
[6232]	26/10/15	1,141	1,145	1,100	1,109	-62.0	-5.29	754,400	21,705,615,360
[6232]	26/10/14	1,203	1,210	1,168	1,171	-33.0	-2.74	426,000	22,919,096,320
[6232]	26/10/13	1,197	1,213	1,183	1,204	-22.0	-1.79	393,100	23,564,980,224
[6232]	26/10/09	1,200	1,244	1,181	1,226	+26.0	+2.17	571,400	23,995,568,128
[6232]	26/10/08	1,242	1,242	1,196	1,200	-50.0	-4.00	748,600	23,486,691,328
[6232]	26/10/07	1,303	1,359	1,244	1,250	-50.0	-3.85	1,215,100	24,465,301,504
[6232]	26/10/06	1,314	1,336	1,285	1,300	-14.0	-1.07	425,400	25,443,913,728
[6232]	26/10/05	1,308	1,331	1,286	1,314	+27.0	+2.10	565,000	25,717,925,888
[6232]	26/10/02	1,300	1,309	1,269	1,287	-13.0	-1.00	520,200	25,189,476,352
[6232]	26/10/01	1,295	1,309	1,280	1,300	-6.0	-0.46	362,500	25,443,913,728
[6232]	26/09/30	1,307	1,322	1,293	1,306	+11.0	+0.85	428,000	25,561,348,096
[6232]	26/09/29	1,313	1,318	1,276	1,295	-32.0	-2.41	496,900	25,346,054,144
[6232]	26/09/28	1,342	1,356	1,313	1,327	-15.0	-1.12	562,000	25,972,365,312
[6232]	26/09/25	1,340	1,360	1,313	1,342	-17.0	-1.25	548,500	26,265,948,160
[6232]	26/09/24	1,381	1,419	1,344	1,359	-39.0	-2.79	842,000	26,598,676,480
[6232]	26/09/18	1,382	1,412	1,321	1,398	+39.0	+2.87	1,945,800	27,361,994,752
[6232]	26/09/17	1,335	1,370	1,280	1,359	+135.0	+11.03	2,457,400	26,598,676,480
[6232]	26/09/16	1,235	1,257	1,201	1,224	-5.0	-0.41	547,200	23,956,424,704
[6232]	26/09/15	1,251	1,251	1,205	1,229	-33.0	-2.61	743,200	24,054,286,336
[6232]	26/09/14	1,286	1,287	1,250	1,262	-41.0	-3.15	775,100	24,700,170,240
[6232]	26/09/11	1,278	1,355	1,277	1,303	-1.0	-0.08	1,644,000	25,502,631,936
[6232]	26/09/10	1,315	1,343	1,259	1,304	-12.0	-0.91	1,952,800	25,522,202,624
[6232]	26/09/09	1,375	1,375	1,315	1,316	-65.0	-4.71	1,183,200	25,757,071,360
[6232]	26/09/08	1,451	1,459	1,381	1,381	-83.0	-5.67	1,047,400	27,029,266,432
[6232]	26/09/07	1,468	1,524	1,455	1,464	+14.0	+0.97	925,600	28,653,762,560
[6232]	26/09/04	1,486	1,492	1,440	1,450	-45.0	-3.01	578,200	28,379,750,400
[6232]	26/09/03	1,500	1,541	1,476	1,495	+9.0	+0.61	461,400	29,260,500,992
[6232]	26/09/02	1,505	1,517	1,476	1,486	-36.0	-2.37	440,500	29,084,352,512
[6232]	26/09/01	1,548	1,593	1,503	1,522	-26.0	-1.68	598,100	29,788,952,576
[6232]	26/08/31	1,579	1,590	1,481	1,548	+1.0	+0.06	901,300	30,297,831,424
[6232]	26/08/28	1,580	1,586	1,522	1,547	-28.0	-1.78	874,800	30,278,258,688
[6232]	26/08/27	1,564	1,655	1,517	1,575	+75.0	+5.00	1,840,700	30,668,781,568
[6232]	26/08/26	1,495	1,516	1,421	1,500	+45.0	+3.09	2,705,900	29,208,363,008
[6232]	26/08/25	1,451	1,479	1,320	1,455	-139.0	-8.72	3,412,400	28,332,111,872
[6232]	26/08/24	1,695	1,726	1,584	1,594	-61.0	-3.69	583,800	30,486,231,040
[6232]	26/08/21	1,675	1,693	1,640	1,655	-45.0	-2.65	307,200	31,652,894,720
[6232]	26/08/20	1,671	1,715	1,636	1,700	+44.0	+2.66	404,200	32,513,546,240
[6232]	26/08/19	1,686	1,692	1,636	1,656	-63.0	-3.66	424,500	31,672,020,992
[6232]	26/08/18	1,762	1,786	1,711	1,719	-47.0	-2.66	428,900	32,876,933,120
[6232]	26/08/17	1,781	1,796	1,661	1,766	+25.0	+1.44	743,800	33,775,837,184
[6232]	26/08/14	1,727	1,766	1,680	1,741	+26.0	+1.52	414,400	33,297,696,768
[6232]	26/08/13	1,746	1,756	1,705	1,715	-43.0	-2.45	295,700	32,800,432,128
[6232]	26/08/12	1,750	1,770	1,724	1,758	+4.0	+0.23	214,800	33,622,833,152
[6232]	26/08/10	1,727	1,800	1,726	1,754	+27.0	+1.56	415,500	33,546,330,112
[6232]	26/08/07	1,740	1,756	1,694	1,727	-10.0	-0.58	314,300	33,029,939,200
[6232]	26/08/06	1,800	1,809	1,730	1,737	-93.0	-5.08	433,700	33,221,195,776
[6232]	26/08/05	1,750	1,840	1,731	1,830	+79.0	+4.51	619,500	34,999,877,632
[6232]	26/08/04	1,628	1,751	1,625	1,751	+120.0	+7.36	610,400	33,488,953,344
[6232]	26/08/03	1,570	1,645	1,521	1,631	+77.0	+4.95	450,700	31,193,880,576
[6232]	26/07/31	1,546	1,567	1,487	1,554	+48.0	+3.19	414,700	29,721,206,784
[6232]	26/07/30	1,500	1,534	1,468	1,506	+6.0	+0.40	290,300	28,803,178,496
[6232]	26/07/29	1,550	1,568	1,462	1,500	-44.0	-2.85	547,300	28,688,424,960
[6232]	26/07/28	1,683	1,688	1,536	1,544	-146.0	-8.64	709,900	29,529,950,208
[6232]	26/07/27	1,735	1,739	1,687	1,690	-58.0	-3.32	392,500	32,322,291,712
[6232]	26/07/24	1,787	1,789	1,734	1,748	-74.0	-4.06	480,700	33,431,576,576
[6232]	26/07/23	1,878	1,962	1,806	1,822	-55.0	-2.93	870,200	34,846,871,552
[6232]	26/07/22	1,815	1,918	1,808	1,877	+72.0	+3.99	1,046,200	35,898,781,696
[6232]	26/07/21	1,679	1,814	1,649	1,805	+143.0	+8.60	921,000	34,521,735,168
[6232]	26/07/17	1,723	1,735	1,610	1,662	-94	-5.35	673,100	-
[6232]	26/07/16	1,779	1,846	1,741	1,756	-49	-2.71	463,100	-
[6232]	26/07/15	1,720	1,831	1,700	1,805	+76	+4.40	620,400	-
[6232]	26/07/14	1,721	1,767	1,693	1,729	-25	-1.43	462,900	-
[6232]	26/07/13	1,797	1,896	1,739	1,754	-15	-0.85	762,700	-
[6232]	26/07/10	1,746	1,823	1,711	1,769	+37	+2.14	648,300	-
[6232]	26/07/09	1,750	1,770	1,675	1,732	-19	-1.09	604,800	-
[6232]	26/07/08	1,797	1,826	1,750	1,751	-86	-4.68	437,100	-
[6232]	26/07/07	1,891	2,008	1,835	1,837	-43	-2.29	970,900	-
[6232]	26/07/06	1,877	1,967	1,858	1,880	+30	+1.62	1,022,600	-
[6232]	26/07/03	1,753	1,861	1,700	1,850	+116	+6.69	535,500	-
[6232]	26/07/02	1,793	1,805	1,729	1,734	-31	-1.76	539,400	-
[6232]	26/07/01	1,720	1,785	1,681	1,765	+45	+2.62	320,400	-
[6232]	26/06/30	1,675	1,758	1,636	1,720	+42	+2.50	430,600	-
[6232]	26/06/29	1,713	1,725	1,651	1,678	+5	+0.30	354,500	-
[6232]	26/06/26	1,787	1,804	1,658	1,673	-127	-7.06	538,100	-
[6232]	26/06/25	1,890	1,901	1,788	1,800	-88	-4.66	491,500	-
[6232]	26/06/24	1,901	1,980	1,860	1,888	-12	-0.63	500,300	-
[6232]	26/06/23	1,980	1,992	1,892	1,900	-117	-5.80	909,400	-
[6232]	26/06/22	1,847	2,050	1,847	2,017	+190	+10.40	1,062,400	-
[6232]	26/06/19	1,847	1,934	1,802	1,827	-24	-1.30	644,700	-
[6232]	26/06/18	1,770	1,887	1,751	1,851	+87	+4.93	772,200	-
[6232]	26/06/17	1,865	1,895	1,761	1,764	-70	-3.82	921,600	-
[6232]	26/06/16	1,834	1,879	1,782	1,834	+105	+6.07	991,800	-
[6232]	26/06/15	1,772	1,831	1,723	1,729	-39	-2.21	701,700	-
[6232]	26/06/12	1,851	1,888	1,733	1,768	-60	-3.28	700,300	-
[6232]	26/06/11	1,852	1,878	1,780	1,828	-74	-3.89	641,600	-
[6232]	26/06/10	2,050	2,076	1,875	1,902	-184	-8.82	953,300	-
[6232]	26/06/09	2,036	2,129	2,001	2,086	+61	+3.01	976,000	-
[6232]	26/06/08	2,008	2,108	1,968	2,025	-71	-3.39	1,058,500	-
[6232]	26/06/05	2,010	2,169	1,989	2,096	+126	+6.40	1,380,600	-
[6232]	26/06/04	1,985	2,009	1,943	1,970	-48	-2.38	616,300	-
[6232]	26/06/03	2,028	2,085	1,978	2,018	+30	+1.51	958,900	-
[6232]	26/06/02	2,100	2,150	1,964	1,988	-166	-7.71	1,362,800	-
[6232]	26/06/01	2,339	2,352	2,107	2,154	-178	-7.63	1,599,800	-
[6232]	26/05/29	2,537	2,547	2,315	2,332	-155	-6.23	1,662,100	-
[6232]	26/05/28	2,284	2,508	2,263	2,487	+153	+6.56	2,307,500	-
[6232]	26/05/27	2,449	2,495	2,280	2,334	-165	-6.60	2,114,600	-
[6232]	26/05/26	2,691	2,845	2,464	2,499	-229	-8.39	2,340,500	-
[6232]	26/05/25	2,891	2,911	2,630	2,728	-113	-3.98	1,729,600	-
[6232]	26/05/22	2,650	2,927	2,644	2,841	+88.0	+3.20	1,857,300	-
[6232]	26/05/21	2,912	2,915	2,618	2,753	-33.0	-1.18	2,016,000	-
[6232]	26/05/20	3,220	3,220	2,750	2,786	-574.0	-17.08	3,268,000	-
[6232]	26/05/19	3,170	3,570	3,150	3,360	+320.0	+10.53	3,416,700	-
[6232]	26/05/18	3,325	3,330	2,924	3,040	-75.0	-2.41	1,907,700	-
[6232]	26/05/15	3,070	3,435	3,060	3,115	+184.0	+6.28	3,731,300	-
[6232]	26/05/14	3,110	3,140	2,845	2,931	-79.0	-2.62	2,649,800	-
[6232]	26/05/13	2,930	3,225	2,808	3,010	-155	-4.90	3,926,300	-
[6232]	26/05/12	4,130	4,130	2,906	3,165	-265	-7.73	8,017,800	-
[6232]	26/05/11	3,400	3,430	3,260	3,430	+503	+17.18	767,100	-
[6232]	26/05/08	2,382	2,927	2,370	2,927	+500	+20.60	5,287,100	-
[6232]	26/05/07	2,597	2,637	2,326	2,427	-75	-3.00	5,564,700	-
[6232]	26/05/01	2,389	2,722	2,346	2,502	+143	+6.06	11,766,500	-
[6232]	26/04/30	2,302	2,478	2,239	2,359	+43	+1.86	4,527,000	-
[6232]	26/04/28	2,262	2,380	2,211	2,316	-34	-1.45	2,891,400	-
[6232]	26/04/27	2,588	2,598	2,271	2,350	-188	-7.41	4,855,100	-
[6232]	26/04/24	2,311	2,747	2,309	2,538	+277	+12.25	18,732,200	-
[6232]	26/04/23	2,322	2,397	2,136	2,261	+139	+6.55	11,468,100	-
[6232]	26/04/22	1,859	2,122	1,857	2,122	+400	+23.23	5,941,300	-
[6232]	26/04/21	1,774	1,802	1,704	1,722	-23	-1.32	997,400	-
[6232]	26/04/20	1,701	1,810	1,697	1,745	+41	+2.41	1,237,700	-
[6232]	26/04/17	1,782	1,794	1,692	1,704	-105	-5.80	1,169,800	-
[6232]	26/04/16	1,825	1,921	1,807	1,809	+9	+0.50	2,020,400	-
[6232]	26/04/15	1,868	1,916	1,781	1,800	-68	-3.64	2,466,500	-
[6232]	26/04/14	1,861	1,889	1,716	1,868	+61	+3.38	3,716,800	-
[6232]	26/04/13	1,610	1,817	1,605	1,807	+197	+12.24	2,477,300	-
[6232]	26/04/10	1,581	1,630	1,537	1,610	+36	+2.29	1,101,600	-
[6232]	26/04/09	1,630	1,630	1,552	1,574	-62	-3.79	951,200	-
[6232]	26/04/08	1,615	1,678	1,581	1,636	+162	+10.99	2,833,400	-
[6232]	26/04/07	1,462	1,538	1,452	1,474	+12	+0.82	609,000	-
[6232]	26/04/06	1,465	1,498	1,451	1,462	-9	-0.61	497,400	-
[6232]	26/04/03	1,540	1,586	1,460	1,471	-15	-1.01	1,067,400	-
[6232]	26/04/02	1,531	1,606	1,486	1,486	-39	-2.56	1,546,400	-
[6232]	26/04/01	1,475	1,525	1,454	1,525	+152	+11.07	1,111,000	-
[6232]	26/03/31	1,434	1,440	1,366	1,373	-91	-6.22	880,700	-
[6232]	26/03/30	1,498	1,524	1,426	1,464	-74	-4.81	1,024,000	-
[6232]	26/03/27	1,495	1,570	1,467	1,538	+43	+2.88	899,700	-
[6232]	26/03/26	1,551	1,605	1,491	1,495	-47	-3.05	1,118,600	-
[6232]	26/03/25	1,462	1,603	1,461	1,542	+95	+6.57	2,169,200	-
[6232]	26/03/24	1,556	1,565	1,364	1,447	+51	+3.65	1,902,600	-
[6232]	26/03/23	1,500	1,502	1,387	1,396	-146	-9.47	1,193,900	-
[6232]	26/03/19	1,602	1,643	1,540	1,542	-103	-6.26	886,900	-
[6232]	26/03/18	1,640	1,694	1,603	1,645	0	0.00	949,300	-
[6232]	26/03/17	1,722	1,785	1,625	1,645	-58	-3.41	1,746,400	-
[6232]	26/03/16	1,768	1,841	1,697	1,703	-70	-3.95	1,586,300	-
[6232]	26/03/13	1,668	1,835	1,646	1,773	+105	+6.29	2,027,600	-
[6232]	26/03/12	1,720	1,755	1,640	1,668	0	0.00	1,663,100	-
[6232]	26/03/11	1,634	1,733	1,617	1,668	+68	+4.25	2,290,300	-
[6232]	26/03/10	1,507	1,602	1,445	1,600	+107	+7.17	2,250,600	-
[6232]	26/03/09	1,421	1,514	1,395	1,493	-12	-0.80	1,557,000	-
[6232]	26/03/06	1,412	1,505	1,411	1,505	+92	+6.51	1,268,200	-
[6232]	26/03/05	1,399	1,457	1,365	1,413	+66	+4.90	984,700	-
[6232]	26/03/04	1,355	1,452	1,303	1,347	-68	-4.81	1,525,800	-
[6232]	26/03/03	1,517	1,544	1,412	1,415	-97	-6.42	1,496,400	-
[6232]	26/03/02	1,480	1,597	1,456	1,512	+62	+4.28	3,798,400	-
[6232]	26/02/27	1,262	1,450	1,251	1,450	+201	+16.09	2,159,100	-
[6232]	26/02/26	1,289	1,316	1,241	1,249	-40	-3.10	733,500	-
[6232]	26/02/25	1,235	1,313	1,232	1,289	+37	+2.96	654,000	-
[6232]	26/02/24	1,300	1,320	1,220	1,252	-30	-2.34	862,100	-
[6232]	26/02/20	1,261	1,293	1,225	1,282	+11	+0.87	612,600	-
[6232]	26/02/19	1,205	1,277	1,183	1,271	+37	+3.00	964,700	-
[6232]	26/02/18	1,151	1,241	1,150	1,234	+88	+7.68	997,100	-
[6232]	26/02/17	1,180	1,180	1,140	1,146	-26	-2.22	403,900	-
[6232]	26/02/16	1,141	1,180	1,125	1,172	+59	+5.30	821,900	-
[6232]	26/02/13	1,143	1,151	1,101	1,113	-49	-4.22	448,200	-
[6232]	26/02/12	1,168	1,173	1,142	1,162	-10	-0.85	601,700	-
[6232]	26/02/10	1,189	1,189	1,155	1,172	+2	+0.17	611,300	-
[6232]	26/02/09	1,190	1,197	1,132	1,170	0	0.00	870,300	-
[6232]	26/02/06	1,100	1,170	1,058	1,170	+60	+5.41	807,600	-
[6232]	26/02/05	1,114	1,119	1,095	1,110	-4	-0.36	286,800	-
[6232]	26/02/04	1,104	1,114	1,075	1,114	+22	+2.01	311,100	-
[6232]	26/02/03	1,070	1,096	1,069	1,092	+27	+2.54	238,500	-
[6232]	26/02/02	1,080	1,117	1,065	1,065	-21	-1.93	443,400	-
[6232]	26/01/30	1,050	1,090	1,047	1,086	+26	+2.45	352,600	-
[6232]	26/01/29	1,045	1,075	1,031	1,060	+4	+0.38	348,200	-
[6232]	26/01/28	1,082	1,082	1,047	1,056	-40	-3.65	308,100	-
[6232]	26/01/27	1,068	1,097	1,043	1,096	+21	+1.95	343,200	-
[6232]	26/01/26	1,101	1,118	1,072	1,075	-33	-2.98	360,800	-
[6232]	26/01/23	1,100	1,135	1,092	1,108	-2	-0.18	323,500	-
[6232]	26/01/22	1,134	1,144	1,103	1,110	+28	+2.59	552,100	-
[6232]	26/01/21	1,090	1,112	1,072	1,082	-46	-4.08	569,600	-
[6232]	26/01/20	1,194	1,196	1,128	1,128	-46	-3.92	575,700	-
[6232]	26/01/19	1,140	1,193	1,120	1,174	+25	+2.18	628,200	-
[6232]	26/01/16	1,157	1,186	1,123	1,149	-19	-1.63	834,100	-
[6232]	26/01/15	1,105	1,202	1,102	1,168	+44	+3.91	1,522,700	-
[6232]	26/01/14	1,160	1,203	1,116	1,124	-34	-2.94	1,247,400	-
[6232]	26/01/13	1,220	1,222	1,152	1,158	-22	-1.86	1,971,500	-
[6232]	26/01/09	1,229	1,275	1,142	1,180	-54	-4.38	4,196,100	-
[6232]	26/01/08	1,380	1,384	1,220	1,234	+132	+11.98	13,254,200	-
[6232]	26/01/07	1,102	1,102	1,102	1,102	+150	+15.76	246,200	-
[6232]	26/01/06	923	955	918	952	+36	+3.93	290,400	-
[6232]	26/01/05	915	923	898	916	+15	+1.66	371,900	-
[6232]	25/12/30	932	935	899	901	-49	-5.16	717,800	-
[6232]	25/12/29	908	969	901	950	+57	+6.38	519,300	-
[6232]	25/12/26	899	911	888	893	-7	-0.78	375,300	-
[6232]	25/12/25	878	906	872	900	+18	+2.04	349,700	-
[6232]	25/12/24	890	905	878	882	-7	-0.79	386,800	-
[6232]	25/12/23	846	904	846	889	+43	+5.08	566,700	-
[6232]	25/12/22	873	876	836	846	-26	-2.98	653,500	-
[6232]	25/12/19	875	892	868	872	-1	-0.11	359,200	-
[6232]	25/12/18	881	896	865	873	-17	-1.91	291,100	-
[6232]	25/12/17	922	925	877	890	-26	-2.84	473,000	-
[6232]	25/12/16	935	936	915	916	-23	-2.45	324,300	-
[6232]	25/12/15	950	963	936	939	-16	-1.68	263,600	-
[6232]	25/12/12	980	984	945	955	-30	-3.05	365,400	-
[6232]	25/12/11	995	1,000	971	985	-16	-1.60	261,200	-
[6232]	25/12/10	1,000	1,013	985	1,001	-7	-0.69	354,700	-
[6232]	25/12/09	1,011	1,033	1,007	1,008	-8	-0.79	145,900	-
[6232]	25/12/08	1,032	1,045	1,007	1,016	+18	+1.80	404,800	-
[6232]	25/12/05	996	1,010	996	998	-5	-0.50	172,200	-
[6232]	25/12/04	1,000	1,010	993	1,003	+7	+0.70	297,100	-
[6232]	25/12/03	972	1,002	972	996	+24	+2.47	284,100	-
[6232]	25/12/02	996	1,007	971	972	-26	-2.61	238,000	-
[6232]	25/12/01	1,006	1,015	993	998	-7	-0.70	222,700	-
[6232]	25/11/28	996	1,030	992	1,005	+1	+0.10	317,400	-
[6232]	25/11/27	1,001	1,014	998	1,004	+4	+0.40	254,100	-
[6232]	25/11/26	946	1,008	946	1,000	+54	+5.71	466,700	-
[6232]	25/11/25	1,001	1,003	940	946	-53	-5.31	909,200	-
[6232]	25/11/21	985	1,013	976	999	+3	+0.30	466,200	-
[6232]	25/11/20	1,018	1,033	993	996	-17	-1.68	523,900	-
[6232]	25/11/19	1,009	1,031	993	1,013	+1	+0.10	385,600	-
[6232]	25/11/18	1,008	1,042	1,008	1,012	+4	+0.40	456,100	-
[6232]	25/11/17	1,021	1,028	984	1,008	-3	-0.30	451,200	-
[6232]	25/11/14	1,008	1,040	1,008	1,011	-22	-2.13	340,400	-
[6232]	25/11/13	1,039	1,048	1,011	1,033	-3	-0.29	263,000	-
[6232]	25/11/12	1,004	1,040	1,004	1,036	+33	+3.29	318,000	-
[6232]	25/11/11	1,021	1,021	1,000	1,003	-22	-2.15	283,400	-
[6232]	25/11/10	1,048	1,052	1,018	1,025	+18	+1.79	555,800	-
[6232]	25/11/07	988	1,008	975	1,007	+12	+1.21	351,000	-
[6232]	25/11/06	1,032	1,036	995	995	-26	-2.55	525,000	-
[6232]	25/11/05	1,041	1,048	991	1,021	+25	+2.51	925,200	-
[6232]	25/11/04	1,035	1,042	996	996	-39	-3.77	723,200	-
[6232]	25/10/31	1,036	1,067	1,023	1,035	-5	-0.48	394,600	-
[6232]	25/10/30	1,024	1,050	1,013	1,040	-10	-0.95	550,500	-
[6232]	25/10/29	1,127	1,130	1,050	1,050	-80	-7.08	799,200	-
[6232]	25/10/28	1,178	1,178	1,128	1,130	-44	-3.75	642,400	-
[6232]	25/10/27	1,202	1,215	1,146	1,174	+19	+1.65	871,300	-
[6232]	25/10/24	1,132	1,182	1,121	1,155	+31	+2.76	925,200	-
[6232]	25/10/23	1,156	1,156	1,118	1,124	-62	-5.23	798,100	-
[6232]	25/10/22	1,161	1,228	1,150	1,186	+58	+5.14	1,650,400	-
[6232]	25/10/21	1,200	1,211	1,116	1,128	-52	-4.41	1,076,000	-
[6232]	25/10/20	1,146	1,180	1,115	1,180	+85	+7.76	1,087,800	-
[6232]	25/10/17	1,129	1,134	1,083	1,095	-49	-4.28	696,400	-
[6232]	25/10/16	1,182	1,186	1,101	1,144	-2	-0.17	1,155,300	-
[6232]	25/10/15	1,080	1,161	1,080	1,146	+68	+6.31	1,289,600	-
[6232]	25/10/14	1,114	1,158	1,062	1,078	-64	-5.60	1,623,000	-
[6232]	25/10/10	1,260	1,268	1,133	1,142	-148	-11.47	2,750,600	-
[6232]	25/10/09	1,361	1,374	1,245	1,290	-66	-4.87	4,078,400	-
[6232]	25/10/08	1,140	1,404	1,115	1,356	+207	+18.02	10,228,800	-
[6232]	25/10/07	1,051	1,248	1,033	1,149	+128	+12.54	8,922,700	-
[6232]	25/10/06	1,097	1,110	1,018	1,021	+61	+6.35	4,836,800	-
[6232]	25/10/03	945	963	934	960	+38	+4.12	336,200	-
[6232]	25/10/02	916	937	916	922	+6	+0.66	213,600	-
[6232]	25/10/01	955	957	913	916	-43	-4.48	413,700	-
[6232]	25/09/30	988	988	954	959	-29	-2.94	403,000	-
[6232]	25/09/29	1,002	1,020	988	988	-14	-1.40	281,500	-
[6232]	25/09/26	1,023	1,023	1,002	1,002	-23	-2.24	436,600	-
[6232]	25/09/25	1,040	1,044	1,025	1,025	-23	-2.19	159,000	-
[6232]	25/09/24	1,051	1,061	1,029	1,048	+20	+1.95	270,100	-
[6232]	25/09/22	1,045	1,056	1,024	1,028	-3	-0.29	204,800	-
[6232]	25/09/19	1,033	1,041	1,010	1,031	-6	-0.58	335,300	-
[6232]	25/09/18	1,047	1,063	1,028	1,037	-9	-0.86	243,900	-
[6232]	25/09/17	1,076	1,077	1,042	1,046	-34	-3.15	229,100	-
[6232]	25/09/16	1,040	1,081	1,038	1,080	+44	+4.25	381,100	-
[6232]	25/09/12	1,052	1,056	1,026	1,036	+4	+0.39	290,800	-
[6232]	25/09/11	1,030	1,050	1,021	1,032	+11	+1.08	304,400	-
[6232]	25/09/10	1,030	1,032	1,014	1,021	-13	-1.26	302,600	-
[6232]	25/09/09	1,065	1,074	1,029	1,034	-18	-1.71	334,800	-
[6232]	25/09/08	1,065	1,084	1,051	1,052	+3	+0.29	294,300	-
[6232]	25/09/05	1,065	1,074	1,045	1,049	-12	-1.13	325,800	-