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
[6327]	26/10/29	2,900	2,912	2,745	2,841	-67.0	-2.30	143,600	23,204,685,824
[6327]	26/10/28	2,950	3,010	2,837	2,908	+95.0	+3.38	219,800	23,751,927,808
[6327]	26/10/27	2,700	2,876	2,700	2,813	+202.0	+7.74	255,200	22,975,987,712
[6327]	26/10/26	2,610	2,657	2,542	2,611	+5.0	+0.19	122,800	21,326,094,336
[6327]	26/10/23	2,549	2,714	2,461	2,606	-93.0	-3.45	306,800	21,285,255,168
[6327]	26/10/22	2,888	2,916	2,687	2,699	-169.0	-5.89	270,500	22,044,860,416
[6327]	26/10/21	2,736	2,925	2,727	2,868	+223.0	+8.43	300,900	23,425,216,512
[6327]	26/10/20	2,810	2,833	2,641	2,645	-115.0	-4.17	187,000	21,603,799,040
[6327]	26/10/19	2,563	2,760	2,540	2,760	+51.0	+1.88	175,800	22,543,095,808
[6327]	26/10/16	2,699	2,748	2,606	2,709	+110.0	+4.23	160,000	22,126,536,704
[6327]	26/10/15	2,837	2,837	2,582	2,599	-354.0	-11.99	409,100	21,228,081,152
[6327]	26/10/14	2,942	3,030	2,918	2,953	-14.0	-0.47	153,300	24,119,478,272
[6327]	26/10/13	3,000	3,005	2,900	2,967	-103.0	-3.36	208,600	24,233,826,304
[6327]	26/10/09	3,000	3,105	2,992	3,070	-20.0	-0.65	215,800	25,075,109,888
[6327]	26/10/08	3,320	3,345	3,080	3,090	-370.0	-10.69	388,300	25,238,464,512
[6327]	26/10/07	3,410	3,490	3,300	3,460	+50.0	+1.47	243,800	28,260,546,560
[6327]	26/10/06	3,320	3,445	3,240	3,410	+100.0	+3.02	167,400	27,852,156,928
[6327]	26/10/05	3,305	3,390	3,300	3,310	+65.0	+2.00	178,600	27,035,377,664
[6327]	26/10/02	3,240	3,370	3,230	3,245	-35.0	-1.07	124,000	26,504,472,576
[6327]	26/10/01	3,235	3,310	3,220	3,280	+20.0	+0.61	145,000	26,790,344,704
[6327]	26/09/30	3,235	3,295	3,215	3,260	+45.0	+1.40	99,600	26,626,988,032
[6327]	26/09/29	3,250	3,270	3,160	3,215	-45.0	-1.38	94,200	26,259,437,568
[6327]	26/09/28	3,245	3,325	3,180	3,260	+50.0	+1.56	193,500	26,626,988,032
[6327]	26/09/25	3,170	3,245	3,105	3,210	+50.0	+1.58	179,200	26,218,600,448
[6327]	26/09/24	3,150	3,255	3,035	3,160	+150.0	+4.98	345,800	25,810,210,816
[6327]	26/09/18	2,828	3,025	2,827	3,010	+189.0	+6.70	339,100	24,585,041,920
[6327]	26/09/17	2,867	2,900	2,805	2,821	-44.0	-1.54	130,000	23,041,329,152
[6327]	26/09/16	2,850	2,882	2,783	2,865	+33.0	+1.17	134,500	23,400,712,192
[6327]	26/09/15	2,774	2,880	2,722	2,832	+37.0	+1.32	227,400	23,131,174,912
[6327]	26/09/14	2,799	2,826	2,751	2,795	-114.0	-3.92	271,200	22,828,967,936
[6327]	26/09/11	3,020	3,020	2,862	2,909	-191.0	-6.16	334,500	23,760,095,232
[6327]	26/09/10	3,050	3,120	3,045	3,100	+35.0	+1.14	83,500	25,320,142,848
[6327]	26/09/09	3,100	3,175	3,060	3,065	-35.0	-1.13	117,200	25,034,270,720
[6327]	26/09/08	3,170	3,240	3,100	3,100	-140.0	-4.32	138,200	25,320,142,848
[6327]	26/09/07	3,290	3,315	3,160	3,240	+90.0	+2.86	213,000	26,463,633,408
[6327]	26/09/04	3,050	3,215	3,025	3,150	+120.0	+3.96	204,900	25,728,532,480
[6327]	26/09/03	3,030	3,115	2,947	3,030	+20.0	+0.66	226,900	24,748,398,592
[6327]	26/09/02	3,055	3,075	3,005	3,010	-115.0	-3.68	184,300	24,585,041,920
[6327]	26/09/01	3,065	3,165	3,040	3,125	+15.0	+0.48	167,200	25,524,336,640
[6327]	26/08/31	3,110	3,135	3,025	3,110	-65.0	-2.05	260,800	25,401,821,184
[6327]	26/08/28	3,190	3,405	3,175	3,175	-10.0	-0.31	321,600	25,932,726,272
[6327]	26/08/27	3,340	3,385	3,155	3,185	-15.0	-0.47	230,200	26,014,404,608
[6327]	26/08/26	3,330	3,330	3,200	3,200	-110.0	-3.32	193,400	26,136,922,112
[6327]	26/08/25	3,050	3,330	3,020	3,310	+220.0	+7.12	313,600	27,035,377,664
[6327]	26/08/24	3,210	3,230	3,055	3,090	-145.0	-4.48	386,500	25,238,464,512
[6327]	26/08/21	3,330	3,350	3,230	3,235	-235.0	-6.77	449,000	26,422,794,240
[6327]	26/08/20	3,385	3,510	3,310	3,470	+160.0	+4.83	659,300	28,342,224,896
[6327]	26/08/19	3,285	3,590	3,280	3,310	-625.0	-15.88	1,414,300	27,035,377,664
[6327]	26/08/18	4,110	4,110	3,700	3,935	-50.0	-1.25	1,627,300	32,140,244,992
[6327]	26/08/17	3,710	4,025	3,710	3,985	+405.0	+11.31	1,120,500	32,548,634,624
[6327]	26/08/14	3,705	3,845	3,520	3,580	-60.0	-1.65	542,800	29,240,680,448
[6327]	26/08/13	3,780	3,900	3,480	3,640	+90.0	+2.54	1,410,000	29,730,748,416
[6327]	26/08/12	3,170	3,630	3,110	3,550	+340.0	+10.59	744,200	28,995,647,488
[6327]	26/08/10	3,240	3,370	3,150	3,210	-5.0	-0.16	270,400	26,218,600,448
[6327]	26/08/07	3,355	3,380	2,986	3,215	-135.0	-4.03	365,100	26,259,437,568
[6327]	26/08/06	3,220	3,375	3,145	3,350	-30.0	-0.89	447,400	27,362,088,960
[6327]	26/08/05	3,415	3,500	3,215	3,380	+245.0	+7.81	893,200	27,607,123,968
[6327]	26/08/04	2,900	3,135	2,836	3,135	+196.0	+6.67	510,000	25,606,014,976
[6327]	26/08/03	2,800	3,000	2,660	2,939	+93.0	+3.27	478,800	24,005,128,192
[6327]	26/07/31	3,295	3,295	2,791	2,846	+35.0	+1.25	1,309,100	23,245,524,992
[6327]	26/07/30	2,750	3,170	2,615	2,811	+132.0	+4.93	1,074,500	22,959,652,864
[6327]	26/07/29	2,991	3,035	2,615	2,679	-262.0	-8.91	731,800	21,881,503,744
[6327]	26/07/28	3,450	3,450	2,941	2,941	-694.0	-19.09	801,600	24,021,465,088
[6327]	26/07/27	3,830	3,840	3,540	3,635	-195.0	-5.09	435,200	29,689,909,248
[6327]	26/07/24	3,945	3,995	3,750	3,830	-185.0	-4.61	287,400	31,282,628,608
[6327]	26/07/23	4,105	4,200	3,965	4,015	-20.0	-0.50	443,400	32,793,669,632
[6327]	26/07/22	4,280	4,670	4,030	4,035	-35.0	-0.86	1,043,400	32,957,024,256
[6327]	26/07/21	3,980	4,115	3,650	4,070	+160.0	+4.09	805,200	33,242,896,384
[6327]	26/07/17	4,080	4,170	3,870	3,910	-660	-14.44	1,170,600	-
[6327]	26/07/16	4,950	4,950	4,550	4,570	-650	-12.45	543,100	-
[6327]	26/07/15	5,500	5,680	5,120	5,220	+20	+0.38	621,100	-
[6327]	26/07/14	5,190	5,320	4,840	5,200	-90	-1.70	651,300	-
[6327]	26/07/13	5,930	6,360	5,180	5,290	-840	-13.70	1,174,000	-
[6327]	26/07/10	5,490	6,130	5,330	6,130	+1,000	+19.49	1,057,100	-
[6327]	26/07/09	5,500	5,510	4,815	5,130	+20	+0.39	826,100	-
[6327]	26/07/08	5,460	5,730	5,060	5,110	-650	-11.28	842,500	-
[6327]	26/07/07	6,710	6,850	5,760	5,760	-1,000	-14.79	628,900	-
[6327]	26/07/06	8,070	8,200	6,740	6,760	-1,450	-17.66	795,300	-
[6327]	26/07/03	7,200	8,210	6,520	8,210	+450	+5.80	1,312,200	-
[6327]	26/07/02	7,840	9,480	7,600	7,760	-530	-6.39	1,613,800	-
[6327]	26/07/01	8,920	9,350	8,070	8,290	+390	+4.94	1,165,300	-
[6327]	26/06/30	6,900	7,900	6,900	7,900	+1,000	+14.49	835,800	-
[6327]	26/06/29	6,250	6,970	5,910	6,900	+600	+9.52	648,300	-
[6327]	26/06/26	6,580	7,190	6,250	6,300	-310	-4.69	938,600	-
[6327]	26/06/25	6,080	6,660	5,440	6,610	+930	+16.37	1,078,100	-
[6327]	26/06/24	5,550	6,620	5,400	5,680	-70	-1.22	1,122,900	-
[6327]	26/06/23	5,700	6,800	5,500	5,750	-440	-7.11	1,804,700	-
[6327]	26/06/22	5,890	6,190	5,360	6,190	+1,000	+19.27	920,600	-
[6327]	26/06/19	6,900	7,150	5,150	5,190	-960	-15.61	1,942,000	-
[6327]	26/06/18	5,310	6,150	5,260	6,150	+1,000	+19.42	510,200	-
[6327]	26/06/17	4,720	5,150	4,450	5,150	+705	+15.86	918,200	-
[6327]	26/06/16	3,975	4,445	3,920	4,445	+700	+18.69	1,048,100	-
[6327]	26/06/15	3,230	3,745	3,195	3,745	+700	+22.99	550,600	-
[6327]	26/06/12	3,330	3,400	2,990	3,045	-5	-0.16	610,800	-
[6327]	26/06/11	2,939	3,225	2,863	3,050	-50	-1.61	503,400	-
[6327]	26/06/10	3,375	3,400	3,015	3,100	-485	-13.53	536,400	-
[6327]	26/06/09	3,710	3,735	3,395	3,585	0	0.00	395,700	-
[6327]	26/06/08	3,350	3,720	3,305	3,585	-395	-9.92	834,800	-
[6327]	26/06/05	3,655	4,090	3,455	3,980	+140	+3.65	646,800	-
[6327]	26/06/04	4,070	4,220	3,820	3,840	-680	-15.04	928,100	-
[6327]	26/06/03	4,915	5,580	4,470	4,520	-380	-7.76	1,186,700	-
[6327]	26/06/02	4,660	5,230	4,385	4,900	-80	-1.61	1,239,600	-
[6327]	26/06/01	5,810	6,910	4,910	4,980	-930	-15.74	1,457,600	-
[6327]	26/05/29	4,995	6,000	4,615	5,910	+910	+18.20	2,346,700	-
[6327]	26/05/28	3,850	5,000	3,675	5,000	+700	+16.28	1,309,500	-
[6327]	26/05/27	3,555	4,300	3,520	4,300	+700	+19.44	1,310,400	-
[6327]	26/05/26	3,520	3,880	3,420	3,600	+185	+5.42	918,700	-
[6327]	26/05/25	2,964	3,415	2,920	3,415	+501	+17.19	867,700	-
[6327]	26/05/22	2,455	2,914	2,396	2,914	+500.0	+20.71	592,400	-
[6327]	26/05/21	2,355	2,484	2,260	2,414	+77.0	+3.29	254,100	-
[6327]	26/05/20	2,340	2,375	2,240	2,337	-33.0	-1.39	182,800	-
[6327]	26/05/19	2,602	2,622	2,363	2,370	-203.0	-7.89	209,200	-
[6327]	26/05/18	2,655	2,657	2,452	2,573	+18.0	+0.70	210,800	-
[6327]	26/05/15	2,673	2,716	2,510	2,555	-117.0	-4.38	193,900	-
[6327]	26/05/14	2,610	2,800	2,441	2,672	-88.0	-3.19	653,300	-
[6327]	26/05/13	2,790	2,889	2,597	2,760	-230	-7.69	686,900	-
[6327]	26/05/12	3,460	3,460	2,855	2,990	-490	-14.08	718,800	-
[6327]	26/05/11	3,260	3,595	3,260	3,480	-130	-3.60	778,400	-
[6327]	26/05/08	3,250	3,620	3,080	3,610	+230	+6.80	853,700	-
[6327]	26/05/07	2,947	3,400	2,887	3,380	+483	+16.67	953,500	-
[6327]	26/05/01	2,771	2,971	2,716	2,897	+30	+1.05	584,300	-
[6327]	26/04/30	2,588	3,090	2,585	2,867	+182	+6.78	1,570,100	-
[6327]	26/04/28	2,198	2,685	2,169	2,685	+500	+22.88	1,523,500	-
[6327]	26/04/27	2,118	2,185	2,048	2,185	+85	+4.05	205,800	-
[6327]	26/04/24	2,075	2,118	2,043	2,100	+3	+0.14	142,300	-
[6327]	26/04/23	2,160	2,176	2,040	2,097	-61	-2.83	175,400	-
[6327]	26/04/22	2,150	2,240	2,124	2,158	-36	-1.64	281,100	-
[6327]	26/04/21	2,000	2,250	1,998	2,194	+198	+9.92	452,300	-
[6327]	26/04/20	2,046	2,120	1,996	1,996	-57	-2.78	207,800	-
[6327]	26/04/17	2,070	2,141	2,020	2,053	-29	-1.39	250,200	-
[6327]	26/04/16	2,045	2,128	2,011	2,082	+25	+1.22	221,700	-
[6327]	26/04/15	2,120	2,160	1,995	2,057	-43	-2.05	439,500	-
[6327]	26/04/14	2,000	2,107	1,965	2,100	+179	+9.32	446,900	-
[6327]	26/04/13	1,928	2,025	1,887	1,921	-33	-1.69	376,200	-
[6327]	26/04/10	1,850	1,998	1,826	1,954	+135	+7.42	777,300	-
[6327]	26/04/09	1,885	1,970	1,819	1,819	-17	-0.93	579,900	-
[6327]	26/04/08	1,731	1,890	1,724	1,836	+185	+11.21	650,100	-
[6327]	26/04/07	1,675	1,699	1,628	1,651	+18	+1.10	191,800	-
[6327]	26/04/06	1,580	1,696	1,580	1,633	+78	+5.02	272,300	-
[6327]	26/04/03	1,510	1,578	1,510	1,555	+52	+3.46	138,900	-
[6327]	26/04/02	1,516	1,551	1,481	1,503	-22	-1.44	222,900	-
[6327]	26/04/01	1,485	1,543	1,456	1,525	+86	+5.98	363,300	-
[6327]	26/03/31	1,440	1,450	1,390	1,439	-42	-2.84	180,400	-
[6327]	26/03/30	1,509	1,520	1,434	1,481	-123	-7.67	283,400	-
[6327]	26/03/27	1,600	1,627	1,522	1,604	-20	-1.23	249,800	-
[6327]	26/03/26	1,670	1,731	1,619	1,624	-46	-2.75	271,900	-
[6327]	26/03/25	1,600	1,687	1,591	1,670	+110	+7.05	248,000	-
[6327]	26/03/24	1,595	1,602	1,495	1,560	+72	+4.84	280,000	-
[6327]	26/03/23	1,551	1,575	1,488	1,488	-169	-10.20	405,700	-
[6327]	26/03/19	1,730	1,765	1,625	1,657	-113	-6.38	417,900	-
[6327]	26/03/18	1,605	1,782	1,583	1,770	+177	+11.11	604,500	-
[6327]	26/03/17	1,754	1,819	1,575	1,593	-106	-6.24	574,600	-
[6327]	26/03/16	1,693	1,732	1,660	1,699	-34	-1.96	301,500	-
[6327]	26/03/13	1,600	1,755	1,564	1,733	+103	+6.32	478,600	-
[6327]	26/03/12	1,640	1,723	1,595	1,630	-48	-2.86	540,600	-
[6327]	26/03/11	1,664	1,748	1,631	1,678	+16	+0.96	552,200	-
[6327]	26/03/10	1,771	1,793	1,600	1,662	-83	-4.76	760,100	-
[6327]	26/03/09	1,771	1,841	1,652	1,745	-193	-9.96	649,100	-
[6327]	26/03/06	1,890	1,999	1,857	1,938	+33	+1.73	629,700	-
[6327]	26/03/05	1,884	2,030	1,830	1,905	+237	+14.21	890,900	-
[6327]	26/03/04	1,717	1,784	1,616	1,668	-169	-9.20	575,800	-
[6327]	26/03/03	1,735	1,948	1,701	1,837	+133	+7.81	959,300	-
[6327]	26/03/02	1,578	1,729	1,555	1,704	+52	+3.15	362,700	-
[6327]	26/02/27	1,537	1,663	1,530	1,652	+77	+4.89	346,700	-
[6327]	26/02/26	1,659	1,679	1,525	1,575	-124	-7.30	647,600	-
[6327]	26/02/25	1,710	1,744	1,611	1,699	-50	-2.86	690,000	-
[6327]	26/02/24	1,545	1,880	1,533	1,749	+230	+15.14	1,369,900	-
[6327]	26/02/20	1,473	1,605	1,441	1,519	+106	+7.50	784,900	-
[6327]	26/02/19	1,398	1,529	1,335	1,413	+38	+2.76	901,600	-
[6327]	26/02/18	1,368	1,421	1,300	1,375	+7	+0.51	686,000	-
[6327]	26/02/17	1,392	1,415	1,238	1,368	+36	+2.70	818,800	-
[6327]	26/02/16	1,398	1,434	1,315	1,332	+184	+16.03	1,194,600	-
[6327]	26/02/13	1,057	1,154	1,050	1,148	+91	+8.61	262,000	-
[6327]	26/02/12	1,012	1,057	1,000	1,057	+60	+6.02	99,200	-
[6327]	26/02/10	1,001	1,003	977	997	-7	-0.70	79,300	-
[6327]	26/02/09	1,010	1,017	963	1,004	-18	-1.76	139,300	-
[6327]	26/02/06	1,045	1,050	1,006	1,022	-27	-2.57	79,400	-
[6327]	26/02/05	1,032	1,072	1,032	1,049	+17	+1.65	58,300	-
[6327]	26/02/04	1,032	1,039	1,002	1,032	-6	-0.58	63,600	-
[6327]	26/02/03	1,043	1,048	1,029	1,038	-12	-1.14	43,500	-
[6327]	26/02/02	1,045	1,080	1,019	1,050	+5	+0.48	82,400	-
[6327]	26/01/30	1,032	1,056	1,028	1,045	+6	+0.58	59,300	-
[6327]	26/01/29	1,060	1,063	1,001	1,039	-20	-1.89	114,200	-
[6327]	26/01/28	1,108	1,108	1,051	1,059	-44	-3.99	117,100	-
[6327]	26/01/27	1,090	1,129	1,070	1,103	+43	+4.06	275,400	-
[6327]	26/01/26	1,010	1,068	991	1,060	+51	+5.05	208,100	-
[6327]	26/01/23	1,050	1,070	988	1,009	+55	+5.77	694,900	-
[6327]	26/01/22	925	958	925	954	+28	+3.02	35,700	-
[6327]	26/01/21	907	932	895	926	-8	-0.86	51,000	-
[6327]	26/01/20	943	943	918	934	-12	-1.27	46,700	-
[6327]	26/01/19	957	964	940	946	-11	-1.15	20,400	-
[6327]	26/01/16	951	960	934	957	+9	+0.95	36,100	-
[6327]	26/01/15	933	952	924	948	+15	+1.61	18,800	-
[6327]	26/01/14	961	961	930	933	-37	-3.81	49,700	-
[6327]	26/01/13	999	999	957	970	-11	-1.12	50,100	-
[6327]	26/01/09	955	984	955	981	+31	+3.26	49,300	-
[6327]	26/01/08	993	1,005	950	950	-70	-6.86	133,400	-
[6327]	26/01/07	952	1,040	952	1,020	+69	+7.26	179,700	-
[6327]	26/01/06	925	972	920	951	+48	+5.32	195,500	-
[6327]	26/01/05	905	914	893	903	+6	+0.67	32,800	-
[6327]	25/12/30	890	919	888	897	+7	+0.79	46,500	-
[6327]	25/12/29	863	893	857	890	+36	+4.22	57,300	-
[6327]	25/12/26	856	865	854	854	-6	-0.70	12,700	-
[6327]	25/12/25	852	866	852	860	+8	+0.94	16,700	-
[6327]	25/12/24	858	860	852	852	0	0.00	12,100	-
[6327]	25/12/23	847	857	842	852	+7	+0.83	12,400	-
[6327]	25/12/22	840	856	835	845	+11	+1.32	22,600	-
[6327]	25/12/19	837	837	827	834	+12	+1.46	10,500	-
[6327]	25/12/18	819	833	819	822	+1	+0.12	6,100	-
[6327]	25/12/17	832	833	821	821	-11	-1.32	7,200	-
[6327]	25/12/16	850	850	819	832	-13	-1.54	16,700	-
[6327]	25/12/15	828	849	828	845	+11	+1.32	18,000	-
[6327]	25/12/12	832	834	827	834	+3	+0.36	4,900	-
[6327]	25/12/11	838	838	830	831	-10	-1.19	5,300	-
[6327]	25/12/10	842	845	831	841	-1	-0.12	7,500	-
[6327]	25/12/09	844	846	839	842	-5	-0.59	13,600	-
[6327]	25/12/08	843	852	843	847	+4	+0.47	10,600	-
[6327]	25/12/05	845	852	843	843	-4	-0.47	9,200	-
[6327]	25/12/04	848	852	843	847	+1	+0.12	19,900	-
[6327]	25/12/03	843	852	843	846	+1	+0.12	7,200	-
[6327]	25/12/02	852	855	842	845	0	0.00	14,900	-
[6327]	25/12/01	864	864	845	845	-20	-2.31	20,900	-
[6327]	25/11/28	864	869	858	865	-8	-0.92	18,300	-
[6327]	25/11/27	854	878	850	873	+21	+2.46	56,400	-
[6327]	25/11/26	847	855	843	852	+4	+0.47	27,600	-
[6327]	25/11/25	860	869	847	848	-15	-1.74	30,300	-
[6327]	25/11/21	868	868	848	863	-20	-2.27	41,700	-
[6327]	25/11/20	860	883	854	883	+32	+3.76	83,300	-
[6327]	25/11/19	846	865	840	851	+1	+0.12	26,000	-
[6327]	25/11/18	852	866	850	850	0	0.00	61,400	-
[6327]	25/11/17	835	857	827	850	+17	+2.04	70,400	-
[6327]	25/11/14	812	842	812	833	+8	+0.97	34,800	-
[6327]	25/11/13	844	844	824	825	-18	-2.14	19,300	-
[6327]	25/11/12	818	843	818	843	+31	+3.82	27,000	-
[6327]	25/11/11	830	830	805	812	-16	-1.93	24,700	-
[6327]	25/11/10	828	859	827	828	+2	+0.24	41,400	-
[6327]	25/11/07	831	832	817	826	-8	-0.96	29,700	-
[6327]	25/11/06	838	845	821	834	+10	+1.21	28,900	-
[6327]	25/11/05	822	828	809	824	+2	+0.24	25,600	-
[6327]	25/11/04	830	839	822	822	-12	-1.44	24,600	-
[6327]	25/10/31	856	856	834	834	-21	-2.46	40,900	-
[6327]	25/10/30	853	858	843	855	0	0.00	32,300	-
[6327]	25/10/29	851	860	842	855	+28	+3.39	71,500	-
[6327]	25/10/28	841	841	823	827	-15	-1.78	20,300	-
[6327]	25/10/27	843	844	826	842	+14	+1.69	46,400	-
[6327]	25/10/24	828	831	822	828	+1	+0.12	23,200	-
[6327]	25/10/23	826	833	825	827	-3	-0.36	21,200	-
[6327]	25/10/22	832	836	822	830	+1	+0.12	32,000	-
[6327]	25/10/21	830	868	811	829	+34	+4.28	182,600	-
[6327]	25/10/20	790	798	787	795	+20	+2.58	23,600	-
[6327]	25/10/17	788	789	775	775	-16	-2.02	34,400	-
[6327]	25/10/16	793	803	790	791	-4	-0.50	17,300	-
[6327]	25/10/15	780	800	780	795	+23	+2.98	27,300	-
[6327]	25/10/14	777	792	772	772	-14	-1.78	85,200	-
[6327]	25/10/10	800	800	786	786	-17	-2.12	43,800	-
[6327]	25/10/09	803	807	800	803	+1	+0.12	27,700	-
[6327]	25/10/08	807	814	802	802	-1	-0.12	24,400	-
[6327]	25/10/07	810	813	802	803	-13	-1.59	31,900	-
[6327]	25/10/06	823	828	805	816	+4	+0.49	55,700	-
[6327]	25/10/03	817	824	812	812	+2	+0.25	24,100	-
[6327]	25/10/02	808	820	808	810	+5	+0.62	22,200	-
[6327]	25/10/01	828	828	803	805	-27	-3.25	57,000	-
[6327]	25/09/30	853	856	832	832	-14	-1.65	67,600	-
[6327]	25/09/29	835	848	828	846	+21	+2.55	56,300	-
[6327]	25/09/26	850	850	812	825	-55	-6.25	197,300	-
[6327]	25/09/25	835	880	824	880	+80	+10.00	210,400	-
[6327]	25/09/24	801	810	788	800	-2	-0.25	38,300	-
[6327]	25/09/22	800	808	796	802	+10	+1.26	48,300	-
[6327]	25/09/19	802	810	780	792	-8	-1.00	73,100	-
[6327]	25/09/18	800	811	797	800	-2	-0.25	31,600	-
[6327]	25/09/17	820	820	800	802	-20	-2.43	42,000	-
[6327]	25/09/16	834	839	805	822	-18	-2.14	53,900	-
[6327]	25/09/12	837	843	810	840	+5	+0.60	98,800	-
[6327]	25/09/11	870	875	835	835	-50	-5.65	113,000	-
[6327]	25/09/10	902	920	873	885	-8	-0.90	103,200	-
[6327]	25/09/09	928	943	882	893	-29	-3.15	191,000	-
[6327]	25/09/08	939	942	917	922	-16	-1.71	160,000	-
[6327]	25/09/05	890	968	867	938	+55	+6.23	309,800	-