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
[6322]	26/10/29	1,600	1,600	1,595	1,596	0	+0.00	1,100	11,019,834,368
[6322]	26/10/28	1,597	1,600	1,595	1,596	-4.0	-0.25	1,500	11,019,834,368
[6322]	26/10/27	1,596	1,600	1,595	1,600	+4.0	+0.25	800	11,047,452,672
[6322]	26/10/26	1,596	1,620	1,596	1,596	0	+0.00	2,400	11,019,834,368
[6322]	26/10/23	1,595	1,600	1,595	1,596	+1.0	+0.06	4,200	11,019,834,368
[6322]	26/10/22	1,605	1,605	1,595	1,595	-5.0	-0.31	500	11,012,929,536
[6322]	26/10/21	1,600	1,600	1,600	1,600	+4.0	+0.25	100	11,047,452,672
[6322]	26/10/20	1,596	1,612	1,596	1,596	0	+0.00	1,200	11,019,834,368
[6322]	26/10/19	1,605	1,605	1,596	1,596	-8.0	-0.50	700	11,019,834,368
[6322]	26/10/16	1,604	1,605	1,604	1,604	+4.0	+0.25	300	11,075,070,976
[6322]	26/10/15	1,587	1,600	1,587	1,600	0	+0.00	1,200	11,047,452,672
[6322]	26/10/14	1,600	1,600	1,588	1,600	0	+0.00	1,400	11,047,452,672
[6322]	26/10/13	1,585	1,600	1,585	1,600	+15.0	+0.95	4,800	11,047,452,672
[6322]	26/10/09	1,589	1,601	1,585	1,585	-10.0	-0.63	1,200	10,943,883,264
[6322]	26/10/08	1,586	1,601	1,586	1,595	+8.0	+0.50	1,200	11,012,929,536
[6322]	26/10/07	1,600	1,600	1,587	1,587	0	+0.00	200	10,957,691,904
[6322]	26/10/06	1,588	1,588	1,587	1,587	+1.0	+0.06	200	10,957,691,904
[6322]	26/10/05	1,603	1,614	1,586	1,586	-17.0	-1.06	4,000	10,950,788,096
[6322]	26/10/02	1,605	1,605	1,603	1,603	0	+0.00	300	11,068,167,168
[6322]	26/10/01	1,603	1,603	1,603	1,603	0	+0.00	400	11,068,167,168
[6322]	26/09/30	1,602	1,615	1,602	1,603	+1.0	+0.06	800	11,068,167,168
[6322]	26/09/29	1,615	1,615	1,602	1,602	-10.0	-0.62	1,900	11,061,262,336
[6322]	26/09/28	1,612	1,612	1,612	1,612	0	+0.00	600	11,130,308,608
[6322]	26/09/25	1,613	1,613	1,612	1,612	+10.0	+0.62	1,100	11,130,308,608
[6322]	26/09/24	1,608	1,612	1,602	1,602	0	+0.00	1,400	11,061,262,336
[6322]	26/09/18	1,612	1,612	1,601	1,602	-3.0	-0.19	300	11,061,262,336
[6322]	26/09/17	1,608	1,615	1,605	1,605	+5.0	+0.31	1,100	11,081,975,808
[6322]	26/09/16	1,588	1,600	1,588	1,600	0	+0.00	700	11,047,452,672
[6322]	26/09/15	1,585	1,600	1,583	1,600	0	+0.00	2,700	11,047,452,672
[6322]	26/09/14	1,582	1,609	1,578	1,600	+15.0	+0.95	2,500	11,047,452,672
[6322]	26/09/11	1,595	1,595	1,585	1,585	-1.0	-0.06	400	10,943,883,264
[6322]	26/09/10	1,594	1,596	1,586	1,586	-8.0	-0.50	2,800	10,950,788,096
[6322]	26/09/09	1,590	1,594	1,590	1,594	+2.0	+0.13	200	11,006,024,704
[6322]	26/09/08	1,592	1,592	1,592	1,592	-1.0	-0.06	100	10,992,215,040
[6322]	26/09/07	1,582	1,606	1,582	1,593	+11.0	+0.70	2,700	10,999,119,872
[6322]	26/09/04	1,582	1,586	1,582	1,582	0	+0.00	800	10,923,168,768
[6322]	26/09/03	1,580	1,589	1,580	1,582	+2.0	+0.13	700	10,923,168,768
[6322]	26/09/02	1,599	1,599	1,579	1,580	-5.0	-0.32	1,000	10,909,360,128
[6322]	26/09/01	1,576	1,594	1,575	1,585	+2.0	+0.13	1,900	10,943,883,264
[6322]	26/08/31	1,577	1,592	1,577	1,583	+6.0	+0.38	2,700	10,930,073,600
[6322]	26/08/28	1,574	1,579	1,574	1,577	-3.0	-0.19	800	10,888,645,632
[6322]	26/08/27	1,573	1,580	1,571	1,580	+2.0	+0.13	900	10,909,360,128
[6322]	26/08/26	1,577	1,578	1,577	1,578	+1.0	+0.06	500	10,895,550,464
[6322]	26/08/25	1,580	1,589	1,575	1,577	-5.0	-0.32	1,500	10,888,645,632
[6322]	26/08/24	1,580	1,582	1,580	1,582	-5.0	-0.32	500	10,923,168,768
[6322]	26/08/21	1,590	1,590	1,574	1,587	-3.0	-0.19	600	10,957,691,904
[6322]	26/08/20	1,571	1,590	1,571	1,590	+19.0	+1.21	1,300	10,978,406,400
[6322]	26/08/19	1,580	1,585	1,570	1,571	-9.0	-0.57	2,300	10,847,217,664
[6322]	26/08/18	1,581	1,584	1,577	1,580	0	+0.00	1,900	10,909,360,128
[6322]	26/08/17	1,581	1,581	1,576	1,580	-2.0	-0.13	2,300	10,909,360,128
[6322]	26/08/14	1,581	1,591	1,581	1,582	+1.0	+0.06	1,200	10,923,168,768
[6322]	26/08/13	1,581	1,594	1,581	1,581	0	+0.00	1,500	10,916,263,936
[6322]	26/08/12	1,599	1,599	1,581	1,581	-9.0	-0.57	1,600	10,916,263,936
[6322]	26/08/10	1,590	1,596	1,590	1,590	+3.0	+0.19	1,500	10,978,406,400
[6322]	26/08/07	1,588	1,590	1,580	1,587	+5.0	+0.32	1,000	10,957,691,904
[6322]	26/08/06	1,590	1,590	1,570	1,582	-28.0	-1.74	9,900	10,923,168,768
[6322]	26/08/05	1,602	1,618	1,601	1,610	+7.0	+0.44	2,300	11,116,498,944
[6322]	26/08/04	1,601	1,603	1,601	1,603	-5.0	-0.31	500	11,068,167,168
[6322]	26/08/03	1,606	1,608	1,602	1,608	+6.0	+0.37	1,000	11,102,690,304
[6322]	26/07/31	1,603	1,615	1,601	1,602	0	+0.00	900	11,061,262,336
[6322]	26/07/30	1,602	1,605	1,601	1,602	0	+0.00	1,000	11,061,262,336
[6322]	26/07/29	1,603	1,603	1,602	1,602	-5.0	-0.31	600	11,061,262,336
[6322]	26/07/28	1,602	1,610	1,602	1,607	+5.0	+0.31	1,000	11,095,785,472
[6322]	26/07/27	1,601	1,602	1,601	1,602	-3.0	-0.19	600	11,061,262,336
[6322]	26/07/24	1,605	1,610	1,605	1,605	0	+0.00	1,600	11,081,975,808
[6322]	26/07/23	1,604	1,605	1,604	1,605	0	+0.00	700	11,081,975,808
[6322]	26/07/22	1,601	1,610	1,601	1,605	+4.0	+0.25	900	11,081,975,808
[6322]	26/07/21	1,603	1,603	1,600	1,601	0	+0.00	900	11,054,357,504
[6322]	26/07/17	1,607	1,607	1,601	1,601	-6	-0.37	2,500	-
[6322]	26/07/16	1,612	1,624	1,605	1,607	-5	-0.31	1,900	-
[6322]	26/07/15	1,614	1,614	1,612	1,612	-2	-0.12	800	-
[6322]	26/07/14	1,616	1,616	1,614	1,614	-7	-0.43	600	-
[6322]	26/07/13	1,627	1,628	1,621	1,621	0	0.00	1,200	-
[6322]	26/07/10	1,619	1,634	1,619	1,621	+2	+0.12	2,200	-
[6322]	26/07/09	1,607	1,619	1,606	1,619	+9	+0.56	800	-
[6322]	26/07/08	1,603	1,620	1,603	1,610	+5	+0.31	1,800	-
[6322]	26/07/07	1,605	1,607	1,604	1,605	-2	-0.12	1,200	-
[6322]	26/07/06	1,607	1,609	1,607	1,607	0	0.00	900	-
[6322]	26/07/03	1,608	1,608	1,607	1,607	-1	-0.06	900	-
[6322]	26/07/02	1,609	1,611	1,606	1,608	-8	-0.50	1,400	-
[6322]	26/07/01	1,609	1,616	1,607	1,616	+7	+0.44	1,000	-
[6322]	26/06/30	1,609	1,609	1,609	1,609	-26	-1.59	200	-
[6322]	26/06/29	1,604	1,635	1,604	1,635	+31	+1.93	1,800	-
[6322]	26/06/26	1,645	1,645	1,602	1,604	-46	-2.79	3,900	-
[6322]	26/06/25	1,678	1,678	1,650	1,650	-36	-2.14	1,700	-
[6322]	26/06/24	1,686	1,686	1,646	1,686	-3	-0.18	2,300	-
[6322]	26/06/23	1,662	1,689	1,650	1,689	+34	+2.05	21,800	-
[6322]	26/06/22	1,649	1,657	1,641	1,655	+14	+0.85	8,700	-
[6322]	26/06/19	1,645	1,645	1,631	1,641	-4	-0.24	2,100	-
[6322]	26/06/18	1,630	1,645	1,622	1,645	+15	+0.92	1,900	-
[6322]	26/06/17	1,602	1,630	1,602	1,630	+15	+0.93	1,600	-
[6322]	26/06/16	1,605	1,615	1,605	1,615	+5	+0.31	1,500	-
[6322]	26/06/15	1,588	1,612	1,586	1,610	+35	+2.22	6,800	-
[6322]	26/06/12	1,580	1,580	1,575	1,575	-4	-0.25	1,200	-
[6322]	26/06/11	1,571	1,579	1,571	1,579	+6	+0.38	1,100	-
[6322]	26/06/10	1,571	1,574	1,571	1,573	-1	-0.06	1,600	-
[6322]	26/06/09	1,566	1,576	1,566	1,574	+8	+0.51	900	-
[6322]	26/06/08	1,578	1,578	1,562	1,566	-12	-0.76	1,100	-
[6322]	26/06/05	1,564	1,578	1,562	1,578	+14	+0.90	800	-
[6322]	26/06/04	1,575	1,575	1,563	1,564	-16	-1.01	900	-
[6322]	26/06/03	1,571	1,600	1,557	1,580	+4	+0.25	2,800	-
[6322]	26/06/02	1,566	1,586	1,566	1,576	+10	+0.64	800	-
[6322]	26/06/01	1,610	1,610	1,566	1,566	-24	-1.51	3,500	-
[6322]	26/05/29	1,577	1,590	1,567	1,590	+23	+1.47	1,300	-
[6322]	26/05/28	1,565	1,575	1,565	1,567	-7	-0.44	1,600	-
[6322]	26/05/27	1,565	1,574	1,564	1,574	+10	+0.64	1,800	-
[6322]	26/05/26	1,572	1,574	1,563	1,564	-8	-0.51	1,500	-
[6322]	26/05/25	1,559	1,572	1,551	1,572	+14	+0.90	3,800	-
[6322]	26/05/22	1,558	1,568	1,557	1,558	0	+0.00	700	-
[6322]	26/05/21	1,557	1,567	1,556	1,558	+1.0	+0.06	2,900	-
[6322]	26/05/20	1,557	1,562	1,556	1,557	0	+0.00	800	-
[6322]	26/05/19	1,564	1,580	1,557	1,557	0	+0.00	3,200	-
[6322]	26/05/18	1,576	1,576	1,557	1,557	-8.0	-0.51	5,400	-
[6322]	26/05/15	1,575	1,583	1,565	1,565	-2.0	-0.13	4,400	-
[6322]	26/05/14	1,568	1,575	1,565	1,567	-3.0	-0.19	1,300	-
[6322]	26/05/13	1,567	1,578	1,566	1,570	+3.0	+0.19	900	-
[6322]	26/05/12	1,567	1,581	1,567	1,567	-14.0	-0.89	3,500	-
[6322]	26/05/11	1,567	1,583	1,567	1,581	+7.0	+0.44	2,300	-
[6322]	26/05/08	1,575	1,580	1,567	1,574	-1.0	-0.06	2,900	-
[6322]	26/05/07	1,569	1,587	1,569	1,575	+7.0	+0.45	2,300	-
[6322]	26/05/01	1,580	1,580	1,563	1,568	+6.0	+0.38	1,700	-
[6322]	26/04/30	1,567	1,575	1,562	1,562	-2.0	-0.13	1,100	-
[6322]	26/04/28	1,566	1,566	1,564	1,564	-2.0	-0.13	300	-
[6322]	26/04/27	1,565	1,578	1,562	1,566	+4	+0.26	1,200	-
[6322]	26/04/24	1,568	1,575	1,562	1,562	-6	-0.38	2,600	-
[6322]	26/04/23	1,565	1,568	1,565	1,568	0	0.00	600	-
[6322]	26/04/22	1,571	1,572	1,568	1,568	-2	-0.13	600	-
[6322]	26/04/21	1,578	1,578	1,565	1,570	+3	+0.19	1,100	-
[6322]	26/04/20	1,566	1,567	1,566	1,567	+2	+0.13	500	-
[6322]	26/04/17	1,566	1,573	1,565	1,565	-2	-0.13	1,600	-
[6322]	26/04/16	1,571	1,580	1,567	1,567	-3	-0.19	3,000	-
[6322]	26/04/15	1,573	1,589	1,570	1,570	-4	-0.25	2,100	-
[6322]	26/04/14	1,572	1,589	1,572	1,574	+3	+0.19	1,100	-
[6322]	26/04/13	1,586	1,586	1,571	1,571	+2	+0.13	500	-
[6322]	26/04/10	1,572	1,577	1,569	1,569	-3	-0.19	2,100	-
[6322]	26/04/09	1,588	1,588	1,571	1,572	0	0.00	1,000	-
[6322]	26/04/08	1,574	1,578	1,570	1,572	-1	-0.06	2,100	-
[6322]	26/04/07	1,566	1,589	1,566	1,573	+7	+0.45	600	-
[6322]	26/04/06	1,572	1,573	1,561	1,566	-6	-0.38	1,500	-
[6322]	26/04/03	1,575	1,580	1,572	1,572	-5	-0.32	1,100	-
[6322]	26/04/02	1,579	1,590	1,577	1,577	-6	-0.38	1,500	-
[6322]	26/04/01	1,570	1,584	1,570	1,583	+20	+1.28	1,100	-
[6322]	26/03/31	1,565	1,584	1,563	1,563	-17	-1.08	1,400	-
[6322]	26/03/30	1,560	1,580	1,560	1,580	-5	-0.32	2,300	-
[6322]	26/03/27	1,574	1,589	1,573	1,585	-10	-0.63	500	-
[6322]	26/03/26	1,577	1,595	1,577	1,595	+13	+0.82	200	-
[6322]	26/03/25	1,571	1,589	1,571	1,582	-3	-0.19	2,400	-
[6322]	26/03/24	1,575	1,585	1,563	1,585	+10	+0.63	600	-
[6322]	26/03/23	1,585	1,587	1,560	1,575	-2	-0.13	4,500	-
[6322]	26/03/19	1,600	1,600	1,576	1,577	-23	-1.44	1,000	-
[6322]	26/03/18	1,615	1,615	1,587	1,600	-17	-1.05	2,700	-
[6322]	26/03/17	1,577	1,617	1,577	1,617	+42	+2.67	200	-
[6322]	26/03/16	1,586	1,776	1,563	1,575	-11	-0.69	24,300	-
[6322]	26/03/13	1,593	1,593	1,580	1,586	+6	+0.38	900	-
[6322]	26/03/12	1,590	1,590	1,580	1,580	-11	-0.69	1,400	-
[6322]	26/03/11	1,604	1,610	1,591	1,591	-2	-0.13	1,600	-
[6322]	26/03/10	1,591	1,608	1,591	1,593	+13	+0.82	3,500	-
[6322]	26/03/09	1,590	1,600	1,580	1,580	-27	-1.68	3,700	-
[6322]	26/03/06	1,595	1,607	1,595	1,607	+17	+1.07	400	-
[6322]	26/03/05	1,590	1,599	1,590	1,590	+2	+0.13	1,100	-
[6322]	26/03/04	1,609	1,609	1,576	1,588	-22	-1.37	5,600	-
[6322]	26/03/03	1,611	1,645	1,608	1,610	-13	-0.80	3,600	-
[6322]	26/03/02	1,600	1,623	1,591	1,623	+18	+1.12	1,700	-
[6322]	26/02/27	1,605	1,605	1,590	1,605	-5	-0.31	2,400	-
[6322]	26/02/26	1,597	1,610	1,580	1,610	+27	+1.71	1,900	-
[6322]	26/02/25	1,585	1,629	1,579	1,583	+13	+0.83	3,100	-
[6322]	26/02/24	1,574	1,580	1,570	1,570	-5	-0.32	2,200	-
[6322]	26/02/20	1,573	1,576	1,566	1,575	+16	+1.03	2,500	-
[6322]	26/02/19	1,587	1,587	1,540	1,559	-28	-1.76	15,000	-
[6322]	26/02/18	1,576	1,587	1,576	1,587	+11	+0.70	400	-
[6322]	26/02/17	1,580	1,582	1,576	1,576	-8	-0.51	1,600	-
[6322]	26/02/16	1,586	1,589	1,579	1,584	+1	+0.06	3,500	-
[6322]	26/02/13	1,571	1,586	1,571	1,583	-3	-0.19	1,200	-
[6322]	26/02/12	1,578	1,592	1,578	1,586	+16	+1.02	1,000	-
[6322]	26/02/10	1,551	1,588	1,548	1,570	+13	+0.83	11,200	-
[6322]	26/02/09	1,571	1,920	1,520	1,557	-14	-0.89	69,200	-
[6322]	26/02/06	1,572	1,580	1,570	1,571	-4	-0.25	2,100	-
[6322]	26/02/05	1,574	1,582	1,560	1,575	-9	-0.57	2,900	-
[6322]	26/02/04	1,571	1,584	1,571	1,584	+13	+0.83	1,000	-
[6322]	26/02/03	1,566	1,571	1,563	1,571	+1	+0.06	3,600	-
[6322]	26/02/02	1,593	1,598	1,568	1,570	-36	-2.24	8,900	-
[6322]	26/01/30	1,592	1,606	1,592	1,606	+12	+0.75	1,700	-
[6322]	26/01/29	1,591	1,594	1,590	1,594	-2	-0.13	900	-
[6322]	26/01/28	1,591	1,609	1,590	1,596	+4	+0.25	1,300	-
[6322]	26/01/27	1,592	1,601	1,592	1,592	0	0.00	500	-
[6322]	26/01/26	1,597	1,609	1,591	1,592	-6	-0.38	1,300	-
[6322]	26/01/23	1,595	1,598	1,590	1,598	+3	+0.19	4,500	-
[6322]	26/01/22	1,591	1,598	1,591	1,595	+4	+0.25	700	-
[6322]	26/01/21	1,594	1,594	1,591	1,591	-15	-0.93	1,900	-
[6322]	26/01/20	1,613	1,614	1,600	1,606	+13	+0.82	1,500	-
[6322]	26/01/19	1,609	1,614	1,592	1,593	-8	-0.50	6,300	-
[6322]	26/01/16	1,596	1,601	1,594	1,601	+5	+0.31	4,900	-
[6322]	26/01/15	1,616	1,616	1,593	1,596	-20	-1.24	8,800	-
[6322]	26/01/14	1,614	1,618	1,610	1,616	+1	+0.06	2,500	-
[6322]	26/01/13	1,614	1,615	1,597	1,615	+1	+0.06	1,500	-
[6322]	26/01/09	1,600	1,620	1,591	1,614	+2	+0.12	2,900	-
[6322]	26/01/08	1,600	1,612	1,589	1,612	+11	+0.69	1,200	-
[6322]	26/01/07	1,600	1,601	1,600	1,601	-4	-0.25	1,600	-
[6322]	26/01/06	1,618	1,620	1,605	1,605	-10	-0.62	2,200	-
[6322]	26/01/05	1,630	1,630	1,614	1,615	-14	-0.86	5,100	-
[6322]	25/12/30	1,584	1,630	1,581	1,629	+34	+2.13	1,000	-
[6322]	25/12/29	1,594	1,613	1,591	1,595	+15	+0.95	1,400	-
[6322]	25/12/26	1,589	1,590	1,580	1,580	-7	-0.44	1,000	-
[6322]	25/12/25	1,590	1,590	1,587	1,587	-6	-0.38	1,400	-
[6322]	25/12/24	1,594	1,595	1,590	1,593	-1	-0.06	700	-
[6322]	25/12/23	1,592	1,595	1,586	1,594	+2	+0.13	1,300	-
[6322]	25/12/22	1,585	1,592	1,579	1,592	+7	+0.44	1,500	-
[6322]	25/12/19	1,583	1,585	1,576	1,585	-5	-0.31	1,900	-
[6322]	25/12/18	1,574	1,590	1,574	1,590	+8	+0.51	1,900	-
[6322]	25/12/17	1,569	1,582	1,568	1,582	+12	+0.76	1,500	-
[6322]	25/12/16	1,571	1,576	1,570	1,570	-2	-0.13	1,000	-
[6322]	25/12/15	1,572	1,574	1,566	1,572	-1	-0.06	4,500	-
[6322]	25/12/12	1,566	1,573	1,566	1,573	+5	+0.32	700	-
[6322]	25/12/11	1,567	1,568	1,564	1,568	-3	-0.19	1,100	-
[6322]	25/12/10	1,572	1,572	1,567	1,571	+1	+0.06	1,600	-
[6322]	25/12/09	1,565	1,570	1,565	1,570	+5	+0.32	800	-
[6322]	25/12/08	1,565	1,569	1,565	1,565	-3	-0.19	1,800	-
[6322]	25/12/05	1,567	1,576	1,565	1,568	-6	-0.38	700	-
[6322]	25/12/04	1,567	1,574	1,565	1,574	0	0.00	1,100	-
[6322]	25/12/03	1,571	1,574	1,566	1,574	-2	-0.13	600	-
[6322]	25/12/02	1,569	1,576	1,567	1,576	+6	+0.38	500	-
[6322]	25/12/01	1,573	1,580	1,566	1,570	-7	-0.44	15,700	-
[6322]	25/11/28	1,571	1,577	1,564	1,577	+16	+1.02	6,500	-
[6322]	25/11/27	1,576	1,576	1,545	1,561	-15	-0.95	19,600	-
[6322]	25/11/26	1,567	1,576	1,567	1,576	+9	+0.57	700	-
[6322]	25/11/25	1,572	1,572	1,564	1,567	-3	-0.19	3,700	-
[6322]	25/11/21	1,561	1,570	1,561	1,570	+3	+0.19	500	-
[6322]	25/11/20	1,571	1,571	1,564	1,567	+5	+0.32	1,200	-
[6322]	25/11/19	1,555	1,578	1,555	1,562	+7	+0.45	500	-
[6322]	25/11/18	1,556	1,556	1,554	1,555	-3	-0.19	1,000	-
[6322]	25/11/17	1,582	1,582	1,557	1,558	-22	-1.39	2,600	-
[6322]	25/11/14	1,561	1,580	1,561	1,580	0	0.00	1,100	-
[6322]	25/11/13	1,557	1,580	1,554	1,580	+26	+1.67	4,600	-
[6322]	25/11/12	1,554	1,560	1,554	1,554	-10	-0.64	1,200	-
[6322]	25/11/11	1,568	1,572	1,551	1,564	-4	-0.26	5,700	-
[6322]	25/11/10	1,568	1,569	1,566	1,568	0	0.00	3,500	-
[6322]	25/11/07	1,579	1,579	1,566	1,568	-10	-0.63	4,700	-
[6322]	25/11/06	1,566	1,578	1,566	1,578	+12	+0.77	400	-
[6322]	25/11/05	1,567	1,582	1,566	1,566	-4	-0.25	1,000	-
[6322]	25/11/04	1,598	1,598	1,567	1,570	-16	-1.01	3,100	-
[6322]	25/10/31	1,566	1,588	1,566	1,586	+19	+1.21	1,200	-
[6322]	25/10/30	1,567	1,567	1,567	1,567	-13	-0.82	300	-
[6322]	25/10/29	1,577	1,580	1,566	1,580	-3	-0.19	1,300	-
[6322]	25/10/28	1,575	1,585	1,575	1,583	+1	+0.06	1,100	-
[6322]	25/10/27	1,576	1,582	1,572	1,582	+2	+0.13	2,800	-
[6322]	25/10/24	1,571	1,584	1,571	1,580	+11	+0.70	2,700	-
[6322]	25/10/23	1,567	1,580	1,567	1,569	+2	+0.13	2,600	-
[6322]	25/10/22	1,567	1,575	1,567	1,567	0	0.00	1,000	-
[6322]	25/10/21	1,569	1,569	1,566	1,567	-2	-0.13	3,600	-
[6322]	25/10/20	1,594	1,594	1,567	1,569	-26	-1.63	3,500	-
[6322]	25/10/17	1,570	1,595	1,566	1,595	+24	+1.53	1,800	-
[6322]	25/10/16	1,572	1,587	1,571	1,571	-8	-0.51	700	-
[6322]	25/10/15	1,578	1,592	1,578	1,579	-16	-1.00	800	-
[6322]	25/10/14	1,573	1,597	1,570	1,595	+16	+1.01	2,800	-
[6322]	25/10/10	1,589	1,596	1,579	1,579	-10	-0.63	1,800	-
[6322]	25/10/09	1,579	1,590	1,579	1,589	+3	+0.19	600	-
[6322]	25/10/08	1,581	1,589	1,580	1,586	+2	+0.13	900	-
[6322]	25/10/07	1,588	1,600	1,584	1,584	-6	-0.38	2,500	-
[6322]	25/10/06	1,593	1,593	1,577	1,590	0	0.00	3,900	-
[6322]	25/10/03	1,593	1,593	1,590	1,590	-3	-0.19	1,400	-
[6322]	25/10/02	1,600	1,600	1,593	1,593	-7	-0.44	800	-
[6322]	25/10/01	1,600	1,600	1,581	1,600	0	0.00	2,600	-
[6322]	25/09/30	1,610	1,621	1,600	1,600	-20	-1.23	2,200	-
[6322]	25/09/29	1,623	1,624	1,616	1,620	-2	-0.12	1,000	-
[6322]	25/09/26	1,616	1,622	1,616	1,622	+4	+0.25	2,000	-
[6322]	25/09/25	1,618	1,619	1,618	1,618	+5	+0.31	1,600	-
[6322]	25/09/24	1,613	1,613	1,613	1,613	+4	+0.25	600	-
[6322]	25/09/22	1,617	1,617	1,609	1,609	+4	+0.25	600	-
[6322]	25/09/19	1,608	1,608	1,605	1,605	-1	-0.06	1,700	-
[6322]	25/09/18	1,606	1,606	1,606	1,606	+2	+0.12	400	-
[6322]	25/09/17	1,604	1,612	1,603	1,604	0	0.00	2,700	-
[6322]	25/09/16	1,605	1,615	1,604	1,604	-3	-0.19	2,900	-
[6322]	25/09/12	1,606	1,607	1,606	1,607	-3	-0.19	900	-
[6322]	25/09/11	1,604	1,610	1,604	1,610	+6	+0.37	800	-
[6322]	25/09/10	1,604	1,612	1,604	1,604	0	0.00	1,500	-
[6322]	25/09/09	1,610	1,610	1,604	1,604	-6	-0.37	900	-
[6322]	25/09/08	1,604	1,618	1,604	1,610	+6	+0.37	2,500	-
[6322]	25/09/05	1,604	1,605	1,600	1,604	-2	-0.12	4,300	-