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
[6339]	26/10/30	1,076	1,083	1,063	1,066	+1.0	+0.09	135,400	55,769,939,968
[6339]	26/10/29	1,076	1,076	1,056	1,065	-11.0	-1.02	393,100	55,717,621,760
[6339]	26/10/28	1,104	1,104	1,066	1,076	-20.0	-1.82	150,900	56,293,109,760
[6339]	26/10/27	1,107	1,112	1,087	1,096	-5.0	-0.45	125,300	57,339,449,344
[6339]	26/10/26	1,110	1,117	1,101	1,101	-9.0	-0.81	98,900	57,601,036,288
[6339]	26/10/23	1,122	1,125	1,087	1,110	-12.0	-1.07	184,000	58,071,887,872
[6339]	26/10/22	1,120	1,132	1,116	1,122	+7.0	+0.63	157,100	58,699,689,984
[6339]	26/10/21	1,118	1,120	1,108	1,115	+10.0	+0.90	123,500	58,333,474,816
[6339]	26/10/20	1,112	1,118	1,100	1,105	-6.0	-0.54	141,600	57,810,300,928
[6339]	26/10/19	1,116	1,117	1,099	1,111	-3.0	-0.27	112,100	58,124,206,080
[6339]	26/10/16	1,099	1,115	1,091	1,114	+28.0	+2.58	126,500	58,281,156,608
[6339]	26/10/15	1,098	1,100	1,078	1,086	-21.0	-1.90	127,000	56,816,279,552
[6339]	26/10/14	1,119	1,123	1,103	1,107	-10.0	-0.90	89,500	57,914,937,344
[6339]	26/10/13	1,090	1,120	1,084	1,117	+34.0	+3.14	113,500	58,660,864,000
[6339]	26/10/09	1,083	1,090	1,075	1,083	+4.0	+0.37	188,600	56,875,302,912
[6339]	26/10/08	1,111	1,112	1,078	1,079	-52.0	-4.60	248,300	56,665,239,552
[6339]	26/10/07	1,137	1,140	1,125	1,131	-9.0	-0.79	144,700	59,396,091,904
[6339]	26/10/06	1,144	1,147	1,133	1,140	-2.0	-0.18	148,600	59,868,741,632
[6339]	26/10/05	1,122	1,142	1,121	1,142	+23.0	+2.06	214,300	59,973,775,360
[6339]	26/10/02	1,150	1,157	1,118	1,119	-33.0	-2.86	164,200	58,765,897,728
[6339]	26/10/01	1,152	1,163	1,145	1,152	-9.0	-0.78	158,000	60,498,939,904
[6339]	26/09/30	1,173	1,173	1,151	1,161	-6.0	-0.51	209,100	60,971,585,536
[6339]	26/09/29	1,195	1,195	1,161	1,167	-46.0	-3.79	397,600	61,286,686,720
[6339]	26/09/28	1,229	1,230	1,209	1,213	-3.0	-0.25	388,100	63,702,441,984
[6339]	26/09/25	1,213	1,230	1,213	1,216	+1.0	+0.08	216,000	63,859,990,528
[6339]	26/09/24	1,205	1,222	1,205	1,215	+14.0	+1.17	383,700	63,807,475,712
[6339]	26/09/18	1,215	1,225	1,191	1,201	-14.0	-1.15	291,500	63,072,243,712
[6339]	26/09/17	1,206	1,223	1,203	1,215	+15.0	+1.25	232,500	63,807,475,712
[6339]	26/09/16	1,173	1,205	1,173	1,200	+27.0	+2.30	171,300	63,019,728,896
[6339]	26/09/15	1,146	1,178	1,146	1,173	+13.0	+1.12	169,600	61,601,783,808
[6339]	26/09/14	1,150	1,160	1,141	1,160	+5.0	+0.43	188,300	60,919,070,720
[6339]	26/09/11	1,130	1,155	1,118	1,155	+4.0	+0.35	215,700	60,656,488,448
[6339]	26/09/10	1,145	1,154	1,130	1,151	+2.0	+0.17	177,600	60,446,420,992
[6339]	26/09/09	1,149	1,160	1,137	1,149	-2.0	-0.17	183,600	60,341,391,360
[6339]	26/09/08	1,192	1,192	1,151	1,151	-51.0	-4.24	191,300	60,446,420,992
[6339]	26/09/07	1,208	1,215	1,200	1,202	+4.0	+0.33	100,700	63,124,762,624
[6339]	26/09/04	1,200	1,209	1,192	1,198	-12.0	-0.99	94,400	62,914,695,168
[6339]	26/09/03	1,214	1,214	1,196	1,210	+10.0	+0.83	144,600	63,544,893,440
[6339]	26/09/02	1,212	1,214	1,190	1,200	-9.0	-0.74	131,900	63,019,728,896
[6339]	26/09/01	1,183	1,214	1,178	1,209	+12.0	+1.00	134,400	63,492,374,528
[6339]	26/08/31	1,198	1,200	1,186	1,197	-8.0	-0.66	130,100	62,862,180,352
[6339]	26/08/28	1,209	1,220	1,202	1,205	-3.0	-0.25	120,100	63,282,311,168
[6339]	26/08/27	1,224	1,232	1,208	1,208	-9.0	-0.74	75,400	63,439,859,712
[6339]	26/08/26	1,208	1,224	1,205	1,217	+9.0	+0.75	70,000	63,912,509,440
[6339]	26/08/25	1,210	1,213	1,200	1,208	-5.0	-0.41	87,900	63,439,859,712
[6339]	26/08/24	1,220	1,224	1,211	1,213	-2.0	-0.16	70,500	63,702,441,984
[6339]	26/08/21	1,210	1,215	1,205	1,215	-14.0	-1.14	91,900	63,807,475,712
[6339]	26/08/20	1,210	1,232	1,203	1,229	+22.0	+1.82	85,400	64,542,703,616
[6339]	26/08/19	1,246	1,246	1,200	1,207	-60.0	-4.74	129,900	63,387,344,896
[6339]	26/08/18	1,265	1,286	1,261	1,267	-3.0	-0.24	117,600	66,538,328,064
[6339]	26/08/17	1,250	1,270	1,246	1,270	+19.0	+1.52	104,300	66,695,880,704
[6339]	26/08/14	1,248	1,268	1,244	1,251	-3.0	-0.24	107,300	65,698,066,432
[6339]	26/08/13	1,233	1,254	1,231	1,254	+26.0	+2.12	127,600	65,855,614,976
[6339]	26/08/12	1,255	1,256	1,225	1,228	-42.0	-3.31	141,600	64,490,188,800
[6339]	26/08/10	1,233	1,272	1,224	1,270	+94.0	+7.99	232,500	66,695,880,704
[6339]	26/08/07	1,198	1,199	1,175	1,176	-16.0	-1.34	94,200	61,759,332,352
[6339]	26/08/06	1,180	1,198	1,174	1,192	+20.0	+1.71	93,300	62,599,598,080
[6339]	26/08/05	1,158	1,173	1,155	1,172	+23.0	+2.00	84,100	61,549,268,992
[6339]	26/08/04	1,150	1,163	1,148	1,149	+3.0	+0.26	78,200	60,341,391,360
[6339]	26/08/03	1,143	1,156	1,121	1,146	-5.0	-0.43	101,400	60,183,838,720
[6339]	26/07/31	1,160	1,169	1,140	1,151	+10.0	+0.88	101,100	60,446,420,992
[6339]	26/07/30	1,125	1,145	1,123	1,141	0	+0.00	99,900	59,921,256,448
[6339]	26/07/29	1,140	1,141	1,109	1,141	+11.0	+0.97	150,100	59,921,256,448
[6339]	26/07/28	1,168	1,170	1,128	1,130	-42.0	-3.58	123,000	59,343,577,088
[6339]	26/07/27	1,157	1,172	1,150	1,172	+19.0	+1.65	80,900	61,549,268,992
[6339]	26/07/24	1,157	1,162	1,151	1,153	-16.0	-1.37	62,300	60,551,454,720
[6339]	26/07/23	1,160	1,170	1,157	1,169	+8.0	+0.69	72,400	61,391,716,352
[6339]	26/07/22	1,162	1,178	1,156	1,161	+2.0	+0.17	82,500	60,971,585,536
[6339]	26/07/21	1,148	1,167	1,135	1,159	+11.0	+0.96	97,000	60,866,555,904
[6339]	26/07/17	1,185	1,185	1,129	1,148	-41	-3.45	140,900	-
[6339]	26/07/16	1,200	1,209	1,189	1,189	-17	-1.41	62,300	-
[6339]	26/07/15	1,220	1,222	1,201	1,206	-2	-0.17	49,300	-
[6339]	26/07/14	1,205	1,217	1,198	1,208	-1	-0.08	69,300	-
[6339]	26/07/13	1,217	1,244	1,209	1,209	-15	-1.23	138,500	-
[6339]	26/07/10	1,223	1,242	1,209	1,224	+24	+2.00	146,000	-
[6339]	26/07/09	1,199	1,219	1,185	1,200	+29	+2.48	154,700	-
[6339]	26/07/08	1,200	1,200	1,171	1,171	-26	-2.17	78,500	-
[6339]	26/07/07	1,218	1,218	1,193	1,197	-7	-0.58	85,100	-
[6339]	26/07/06	1,212	1,224	1,199	1,204	-8	-0.66	59,500	-
[6339]	26/07/03	1,203	1,225	1,175	1,212	+13	+1.08	127,800	-
[6339]	26/07/02	1,198	1,236	1,181	1,199	+2	+0.17	122,300	-
[6339]	26/07/01	1,209	1,212	1,195	1,197	0	0.00	103,300	-
[6339]	26/06/30	1,204	1,205	1,179	1,197	-6	-0.50	106,100	-
[6339]	26/06/29	1,209	1,210	1,180	1,203	-4	-0.33	102,700	-
[6339]	26/06/26	1,209	1,220	1,188	1,207	-3	-0.25	113,300	-
[6339]	26/06/25	1,228	1,242	1,208	1,210	-7	-0.58	149,300	-
[6339]	26/06/24	1,185	1,217	1,177	1,217	+32	+2.70	161,900	-
[6339]	26/06/23	1,197	1,222	1,183	1,185	-12	-1.00	147,300	-
[6339]	26/06/22	1,176	1,218	1,175	1,197	+21	+1.79	112,400	-
[6339]	26/06/19	1,190	1,191	1,164	1,176	-2	-0.17	112,200	-
[6339]	26/06/18	1,180	1,198	1,175	1,178	-10	-0.84	75,700	-
[6339]	26/06/17	1,185	1,212	1,180	1,188	+6	+0.51	128,400	-
[6339]	26/06/16	1,170	1,182	1,146	1,182	+10	+0.85	108,100	-
[6339]	26/06/15	1,166	1,182	1,162	1,172	+19	+1.65	84,700	-
[6339]	26/06/12	1,160	1,176	1,151	1,153	-3	-0.26	119,200	-
[6339]	26/06/11	1,151	1,161	1,126	1,156	-12	-1.03	130,700	-
[6339]	26/06/10	1,166	1,178	1,153	1,168	-1	-0.09	129,400	-
[6339]	26/06/09	1,204	1,206	1,166	1,169	-24	-2.01	129,800	-
[6339]	26/06/08	1,176	1,193	1,160	1,193	-11	-0.91	171,200	-
[6339]	26/06/05	1,201	1,206	1,185	1,204	+16	+1.35	75,700	-
[6339]	26/06/04	1,195	1,204	1,164	1,188	-12	-1.00	119,000	-
[6339]	26/06/03	1,214	1,228	1,199	1,200	-3	-0.25	238,900	-
[6339]	26/06/02	1,215	1,219	1,163	1,203	-28	-2.27	203,900	-
[6339]	26/06/01	1,252	1,252	1,204	1,231	-51	-3.98	264,000	-
[6339]	26/05/29	1,298	1,310	1,282	1,282	-7	-0.54	203,200	-
[6339]	26/05/28	1,260	1,291	1,260	1,289	+29	+2.30	150,200	-
[6339]	26/05/27	1,271	1,298	1,251	1,260	-1	-0.08	192,600	-
[6339]	26/05/26	1,245	1,268	1,226	1,261	-2	-0.16	106,800	-
[6339]	26/05/25	1,267	1,269	1,240	1,263	-1	-0.08	113,300	-
[6339]	26/05/22	1,264	1,266	1,241	1,264	+30.0	+2.43	122,400	-
[6339]	26/05/21	1,243	1,262	1,227	1,234	+11.0	+0.90	144,600	-
[6339]	26/05/20	1,249	1,249	1,193	1,223	-36.0	-2.86	186,600	-
[6339]	26/05/19	1,230	1,264	1,227	1,259	+29.0	+2.36	275,600	-
[6339]	26/05/18	1,192	1,236	1,173	1,230	+29.0	+2.41	291,400	-
[6339]	26/05/15	1,142	1,223	1,124	1,201	+59.0	+5.17	620,300	-
[6339]	26/05/14	1,140	1,142	1,113	1,142	+150.0	+15.12	557,000	-
[6339]	26/05/13	1,003	1,003	987	992	-12.0	-1.20	102,700	-
[6339]	26/05/12	1,007	1,020	999	1,004	+3.0	+0.30	133,900	-
[6339]	26/05/11	1,006	1,006	995	1,001	+10.0	+1.01	80,500	-
[6339]	26/05/08	999	999	984	991	-13.0	-1.29	91,500	-
[6339]	26/05/07	998	1,010	994	1,004	+19.0	+1.93	113,600	-
[6339]	26/05/01	986	988	976	985	0	+0.00	91,400	-
[6339]	26/04/30	975	985	972	985	-4.0	-0.40	138,000	-
[6339]	26/04/28	981	989	978	989	+12.0	+1.23	93,900	-
[6339]	26/04/27	982	989	975	977	-5	-0.51	122,700	-
[6339]	26/04/24	995	998	965	982	-13	-1.31	185,700	-
[6339]	26/04/23	977	997	972	995	+16	+1.63	197,100	-
[6339]	26/04/22	967	980	967	979	+5	+0.51	145,200	-
[6339]	26/04/21	972	981	967	974	+9	+0.93	110,300	-
[6339]	26/04/20	974	975	965	965	+5	+0.52	61,800	-
[6339]	26/04/17	969	969	959	960	-8	-0.83	115,700	-
[6339]	26/04/16	977	980	965	968	-3	-0.31	78,300	-
[6339]	26/04/15	973	983	968	971	+4	+0.41	103,100	-
[6339]	26/04/14	970	976	959	967	+1	+0.10	131,500	-
[6339]	26/04/13	961	970	959	966	+4	+0.42	94,000	-
[6339]	26/04/10	970	978	960	962	+1	+0.10	102,500	-
[6339]	26/04/09	975	978	961	961	-10	-1.03	99,200	-
[6339]	26/04/08	966	973	961	971	+27	+2.86	146,100	-
[6339]	26/04/07	946	953	935	944	+5	+0.53	101,900	-
[6339]	26/04/06	940	942	936	939	+4	+0.43	78,600	-
[6339]	26/04/03	949	950	935	935	-4	-0.43	80,400	-
[6339]	26/04/02	950	959	936	939	-10	-1.05	125,500	-
[6339]	26/04/01	942	949	933	949	+37	+4.06	151,700	-
[6339]	26/03/31	910	926	904	912	-6	-0.65	164,700	-
[6339]	26/03/30	905	921	895	918	-39	-4.08	213,700	-
[6339]	26/03/27	959	962	951	957	-2	-0.21	169,100	-
[6339]	26/03/26	964	967	947	959	-5	-0.52	151,400	-
[6339]	26/03/25	965	971	962	964	+17	+1.80	144,100	-
[6339]	26/03/24	950	958	939	947	+18	+1.94	118,500	-
[6339]	26/03/23	951	953	926	929	-37	-3.83	189,400	-
[6339]	26/03/19	993	993	964	966	-34	-3.40	184,200	-
[6339]	26/03/18	984	1,000	983	1,000	+23	+2.35	116,400	-
[6339]	26/03/17	984	987	974	977	-2	-0.20	183,200	-
[6339]	26/03/16	995	995	962	979	-19	-1.90	431,800	-
[6339]	26/03/13	1,010	1,015	996	998	-26	-2.54	207,700	-
[6339]	26/03/12	1,056	1,056	1,022	1,024	-32	-3.03	124,500	-
[6339]	26/03/11	1,059	1,066	1,043	1,056	+16	+1.54	318,800	-
[6339]	26/03/10	1,038	1,052	1,022	1,040	+28	+2.77	183,900	-
[6339]	26/03/09	1,000	1,016	992	1,012	-43	-4.08	289,000	-
[6339]	26/03/06	1,063	1,079	1,050	1,055	-50	-4.52	233,400	-
[6339]	26/03/05	1,123	1,129	1,100	1,105	+30	+2.79	130,000	-
[6339]	26/03/04	1,100	1,104	1,055	1,075	-64	-5.62	193,800	-
[6339]	26/03/03	1,180	1,189	1,138	1,139	-41	-3.47	141,400	-
[6339]	26/03/02	1,179	1,202	1,174	1,180	-29	-2.40	194,500	-
[6339]	26/02/27	1,174	1,209	1,170	1,209	+35	+2.98	120,300	-
[6339]	26/02/26	1,177	1,194	1,170	1,174	-4	-0.34	128,400	-
[6339]	26/02/25	1,198	1,198	1,177	1,178	-20	-1.67	184,200	-
[6339]	26/02/24	1,171	1,202	1,171	1,198	+30	+2.57	121,300	-
[6339]	26/02/20	1,162	1,173	1,154	1,168	-10	-0.85	103,200	-
[6339]	26/02/19	1,170	1,181	1,167	1,178	+7	+0.60	54,100	-
[6339]	26/02/18	1,163	1,177	1,163	1,171	+10	+0.86	45,600	-
[6339]	26/02/17	1,167	1,174	1,159	1,161	-3	-0.26	50,800	-
[6339]	26/02/16	1,164	1,166	1,153	1,164	0	0.00	68,600	-
[6339]	26/02/13	1,189	1,189	1,160	1,164	-20	-1.69	86,100	-
[6339]	26/02/12	1,173	1,194	1,173	1,184	+12	+1.02	85,400	-
[6339]	26/02/10	1,161	1,181	1,159	1,172	+10	+0.86	120,700	-
[6339]	26/02/09	1,185	1,187	1,150	1,162	-37	-3.09	240,500	-
[6339]	26/02/06	1,202	1,206	1,185	1,199	-1	-0.08	133,800	-
[6339]	26/02/05	1,200	1,215	1,192	1,200	+31	+2.65	162,000	-
[6339]	26/02/04	1,151	1,176	1,151	1,169	+18	+1.56	108,700	-
[6339]	26/02/03	1,140	1,160	1,135	1,151	+23	+2.04	82,800	-
[6339]	26/02/02	1,148	1,160	1,128	1,128	-11	-0.97	88,100	-
[6339]	26/01/30	1,128	1,141	1,121	1,139	+19	+1.70	62,100	-
[6339]	26/01/29	1,120	1,126	1,104	1,120	-6	-0.53	91,600	-
[6339]	26/01/28	1,125	1,133	1,119	1,126	-10	-0.88	64,600	-
[6339]	26/01/27	1,134	1,144	1,125	1,136	-2	-0.18	83,500	-
[6339]	26/01/26	1,157	1,162	1,134	1,138	-29	-2.49	170,500	-
[6339]	26/01/23	1,158	1,178	1,158	1,167	+9	+0.78	84,900	-
[6339]	26/01/22	1,142	1,161	1,141	1,158	+20	+1.76	69,900	-
[6339]	26/01/21	1,127	1,139	1,121	1,138	-5	-0.44	105,700	-
[6339]	26/01/20	1,155	1,155	1,143	1,143	-13	-1.12	103,400	-
[6339]	26/01/19	1,166	1,166	1,149	1,156	-11	-0.94	90,900	-
[6339]	26/01/16	1,141	1,167	1,141	1,167	+18	+1.57	89,900	-
[6339]	26/01/15	1,137	1,149	1,136	1,149	+7	+0.61	86,500	-
[6339]	26/01/14	1,133	1,144	1,132	1,142	+9	+0.79	115,600	-
[6339]	26/01/13	1,142	1,142	1,121	1,133	+14	+1.25	109,100	-
[6339]	26/01/09	1,114	1,129	1,114	1,119	+5	+0.45	67,400	-
[6339]	26/01/08	1,112	1,122	1,109	1,114	+2	+0.18	83,000	-
[6339]	26/01/07	1,102	1,128	1,091	1,112	+10	+0.91	121,500	-
[6339]	26/01/06	1,087	1,103	1,083	1,102	+22	+2.04	153,000	-
[6339]	26/01/05	1,088	1,098	1,080	1,080	-7	-0.64	171,900	-
[6339]	25/12/30	1,096	1,098	1,083	1,087	-8	-0.73	94,400	-
[6339]	25/12/29	1,085	1,100	1,085	1,095	+14	+1.30	97,900	-
[6339]	25/12/26	1,080	1,084	1,073	1,081	+6	+0.56	61,700	-
[6339]	25/12/25	1,075	1,077	1,067	1,075	+5	+0.47	61,400	-
[6339]	25/12/24	1,075	1,079	1,069	1,070	-5	-0.47	60,500	-
[6339]	25/12/23	1,072	1,079	1,069	1,075	+8	+0.75	63,500	-
[6339]	25/12/22	1,064	1,071	1,055	1,067	+13	+1.23	48,700	-
[6339]	25/12/19	1,051	1,059	1,049	1,054	+5	+0.48	55,400	-
[6339]	25/12/18	1,045	1,052	1,042	1,049	+4	+0.38	72,900	-
[6339]	25/12/17	1,049	1,050	1,041	1,045	-4	-0.38	75,600	-
[6339]	25/12/16	1,069	1,069	1,048	1,049	-29	-2.69	134,900	-
[6339]	25/12/15	1,080	1,080	1,063	1,078	-2	-0.19	98,200	-
[6339]	25/12/12	1,062	1,081	1,062	1,080	+22	+2.08	131,200	-
[6339]	25/12/11	1,065	1,068	1,051	1,058	-4	-0.38	54,800	-
[6339]	25/12/10	1,059	1,070	1,053	1,062	+4	+0.38	115,200	-
[6339]	25/12/09	1,049	1,063	1,049	1,058	+4	+0.38	79,000	-
[6339]	25/12/08	1,039	1,055	1,039	1,054	+15	+1.44	116,200	-
[6339]	25/12/05	1,042	1,050	1,031	1,039	-17	-1.61	141,800	-
[6339]	25/12/04	1,034	1,065	1,032	1,056	+16	+1.54	123,500	-
[6339]	25/12/03	1,040	1,055	1,028	1,040	+14	+1.36	146,400	-
[6339]	25/12/02	1,037	1,037	1,021	1,026	-8	-0.77	59,900	-
[6339]	25/12/01	1,054	1,054	1,032	1,034	-16	-1.52	71,800	-
[6339]	25/11/28	1,039	1,050	1,039	1,050	+16	+1.55	68,000	-
[6339]	25/11/27	1,024	1,039	1,023	1,034	+14	+1.37	79,900	-
[6339]	25/11/26	1,014	1,020	1,010	1,020	+14	+1.39	64,300	-
[6339]	25/11/25	1,002	1,014	1,001	1,006	+5	+0.50	82,500	-
[6339]	25/11/21	984	1,004	983	1,001	+13	+1.32	101,100	-
[6339]	25/11/20	990	994	987	988	+5	+0.51	90,200	-
[6339]	25/11/19	976	986	971	983	+4	+0.41	136,200	-
[6339]	25/11/18	978	986	971	979	-7	-0.71	96,300	-
[6339]	25/11/17	987	990	979	986	-1	-0.10	81,400	-
[6339]	25/11/14	982	990	981	987	+2	+0.20	66,600	-
[6339]	25/11/13	992	995	984	985	-7	-0.71	60,800	-
[6339]	25/11/12	984	999	982	992	+8	+0.81	98,600	-
[6339]	25/11/11	983	987	970	984	0	0.00	124,600	-
[6339]	25/11/10	995	995	981	984	-7	-0.71	121,500	-
[6339]	25/11/07	974	991	962	991	-28	-2.75	283,000	-
[6339]	25/11/06	1,022	1,031	1,010	1,019	+3	+0.30	125,900	-
[6339]	25/11/05	1,050	1,050	1,003	1,016	-38	-3.61	123,500	-
[6339]	25/11/04	1,032	1,065	1,030	1,054	+20	+1.93	119,600	-
[6339]	25/10/31	1,050	1,050	1,029	1,034	-9	-0.86	99,400	-
[6339]	25/10/30	1,025	1,043	1,025	1,043	+13	+1.26	378,300	-
[6339]	25/10/29	1,060	1,060	1,030	1,030	-30	-2.83	108,700	-
[6339]	25/10/28	1,092	1,092	1,055	1,060	-33	-3.02	142,700	-
[6339]	25/10/27	1,085	1,093	1,081	1,093	+19	+1.77	131,000	-
[6339]	25/10/24	1,060	1,075	1,060	1,074	+16	+1.51	86,600	-
[6339]	25/10/23	1,055	1,062	1,043	1,058	-6	-0.56	115,800	-
[6339]	25/10/22	1,060	1,068	1,047	1,064	-2	-0.19	122,500	-
[6339]	25/10/21	1,096	1,097	1,066	1,066	-22	-2.02	176,300	-
[6339]	25/10/20	1,071	1,088	1,066	1,088	+25	+2.35	142,200	-
[6339]	25/10/17	1,054	1,069	1,052	1,063	+8	+0.76	124,200	-
[6339]	25/10/16	1,049	1,057	1,048	1,055	+6	+0.57	111,400	-
[6339]	25/10/15	1,025	1,049	1,025	1,049	+35	+3.45	90,800	-
[6339]	25/10/14	1,003	1,024	1,000	1,014	-5	-0.49	176,400	-
[6339]	25/10/10	1,037	1,042	1,015	1,019	-25	-2.39	153,500	-
[6339]	25/10/09	1,024	1,044	1,023	1,044	+29	+2.86	192,700	-
[6339]	25/10/08	1,020	1,023	1,014	1,015	-5	-0.49	110,300	-
[6339]	25/10/07	1,030	1,035	1,019	1,020	-6	-0.58	111,300	-
[6339]	25/10/06	1,033	1,037	1,022	1,026	+11	+1.08	226,200	-
[6339]	25/10/03	1,005	1,029	1,004	1,015	+4	+0.40	230,500	-
[6339]	25/10/02	999	1,014	998	1,011	+15	+1.51	206,800	-
[6339]	25/10/01	1,006	1,006	986	996	-11	-1.09	172,800	-
[6339]	25/09/30	1,001	1,010	996	1,007	+5	+0.50	130,000	-
[6339]	25/09/29	997	1,004	986	1,002	-15	-1.47	358,300	-
[6339]	25/09/26	1,008	1,018	1,006	1,017	+12	+1.19	402,600	-
[6339]	25/09/25	1,008	1,009	1,002	1,005	-2	-0.20	220,800	-
[6339]	25/09/24	999	1,008	992	1,007	+7	+0.70	278,000	-
[6339]	25/09/22	999	1,005	997	1,000	-2	-0.20	179,300	-
[6339]	25/09/19	1,008	1,011	993	1,002	-5	-0.50	274,300	-
[6339]	25/09/18	1,008	1,010	1,002	1,007	-1	-0.10	118,800	-
[6339]	25/09/17	1,016	1,016	1,004	1,008	-9	-0.88	119,500	-
[6339]	25/09/16	1,005	1,018	1,003	1,017	+14	+1.40	190,300	-
[6339]	25/09/12	1,017	1,018	1,001	1,003	-2	-0.20	187,500	-
[6339]	25/09/11	998	1,008	997	1,005	+12	+1.21	137,600	-
[6339]	25/09/10	999	1,000	988	993	-6	-0.60	175,200	-
[6339]	25/09/09	1,020	1,023	997	999	-17	-1.67	182,400	-
[6339]	25/09/08	1,017	1,020	1,006	1,016	+13	+1.30	208,600	-
[6339]	25/09/05	998	1,003	988	1,003	+12	+1.21	176,800	-