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
[6433]	26/10/29	1,055	1,061	1,035	1,049	-14.0	-1.32	25,600	6,543,558,144
[6433]	26/10/28	1,050	1,071	1,050	1,063	+27.0	+2.61	34,700	6,630,888,960
[6433]	26/10/27	1,022	1,090	1,022	1,036	+20.0	+1.97	106,300	6,462,465,536
[6433]	26/10/26	966	1,055	960	1,016	+40.0	+4.10	100,100	6,337,707,520
[6433]	26/10/23	976	976	917	976	-18.0	-1.81	123,000	6,088,191,488
[6433]	26/10/22	1,026	1,042	994	994	-48.0	-4.61	90,100	6,200,473,600
[6433]	26/10/21	1,026	1,067	1,026	1,042	+16.0	+1.56	91,600	6,499,892,736
[6433]	26/10/20	1,030	1,108	1,008	1,026	-4.0	-0.39	225,300	6,400,086,528
[6433]	26/10/19	998	1,044	985	1,030	-8.0	-0.77	77,900	6,425,037,824
[6433]	26/10/16	1,003	1,049	1,003	1,038	+50.0	+5.06	143,300	6,474,941,440
[6433]	26/10/15	1,033	1,036	985	988	-94.0	-8.69	432,200	6,163,046,400
[6433]	26/10/14	1,102	1,138	1,075	1,082	-50.0	-4.42	317,100	6,749,408,768
[6433]	26/10/13	1,101	1,180	1,062	1,132	+24.0	+2.17	396,500	7,061,303,808
[6433]	26/10/09	1,111	1,139	1,093	1,108	-19.0	-1.69	229,600	6,911,594,496
[6433]	26/10/08	1,159	1,162	1,105	1,127	-45.0	-3.84	348,200	7,030,114,304
[6433]	26/10/07	1,221	1,221	1,143	1,172	-41.0	-3.38	328,700	7,310,819,840
[6433]	26/10/06	1,262	1,316	1,210	1,213	-53.0	-4.19	342,300	7,566,574,080
[6433]	26/10/05	1,245	1,389	1,245	1,266	+46.0	+3.77	671,800	7,897,182,720
[6433]	26/10/02	1,280	1,317	1,214	1,220	-71.0	-5.50	195,500	7,610,238,976
[6433]	26/10/01	1,279	1,320	1,241	1,291	+10.0	+0.78	183,200	8,053,130,240
[6433]	26/09/30	1,344	1,358	1,281	1,281	-63.0	-4.69	291,900	7,990,751,232
[6433]	26/09/29	1,427	1,464	1,330	1,344	-86.0	-6.01	510,500	8,383,738,880
[6433]	26/09/28	1,380	1,508	1,365	1,430	+103.0	+7.76	707,200	8,920,198,144
[6433]	26/09/25	1,348	1,398	1,311	1,327	-30.0	-2.21	192,800	8,277,694,464
[6433]	26/09/24	1,318	1,450	1,293	1,357	+26.0	+1.95	478,000	8,464,831,488
[6433]	26/09/18	1,303	1,400	1,263	1,331	+6.0	+0.45	838,900	8,302,646,272
[6433]	26/09/17	1,225	1,430	1,225	1,325	+120.0	+9.96	1,794,700	8,265,219,072
[6433]	26/09/16	1,169	1,216	1,137	1,205	+36.0	+3.08	59,000	7,516,670,464
[6433]	26/09/15	1,174	1,229	1,168	1,169	-35.0	-2.91	79,400	7,292,106,240
[6433]	26/09/14	1,118	1,322	1,100	1,204	+79.0	+7.02	538,300	7,510,432,768
[6433]	26/09/11	1,136	1,166	1,121	1,125	-41.0	-3.52	63,200	7,017,638,400
[6433]	26/09/10	1,150	1,197	1,150	1,166	+16.0	+1.39	48,100	7,273,392,640
[6433]	26/09/09	1,110	1,181	1,110	1,150	+50.0	+4.55	93,000	7,173,585,920
[6433]	26/09/08	1,109	1,148	1,100	1,100	-10.0	-0.90	50,100	6,861,690,880
[6433]	26/09/07	1,087	1,122	1,083	1,110	+29.0	+2.68	61,000	6,924,069,888
[6433]	26/09/04	1,098	1,110	1,077	1,081	+13.0	+1.22	38,600	6,743,171,072
[6433]	26/09/03	1,078	1,125	1,057	1,068	-13.0	-1.20	68,800	6,662,078,464
[6433]	26/09/02	1,076	1,130	1,076	1,081	-55.0	-4.84	45,800	6,743,171,072
[6433]	26/09/01	1,137	1,190	1,087	1,136	-24.0	-2.07	129,400	7,086,255,616
[6433]	26/08/31	1,196	1,201	1,151	1,160	-41.0	-3.41	160,600	7,235,964,928
[6433]	26/08/28	1,092	1,230	1,092	1,201	+115.0	+10.59	709,800	7,491,719,168
[6433]	26/08/27	1,045	1,088	1,035	1,086	+52.0	+5.03	103,800	6,774,360,576
[6433]	26/08/26	1,044	1,064	1,015	1,034	-24.0	-2.27	82,900	6,449,989,632
[6433]	26/08/25	1,042	1,078	1,032	1,058	+16.0	+1.54	79,900	6,599,699,456
[6433]	26/08/24	1,056	1,097	1,038	1,042	+7.0	+0.68	96,900	6,499,892,736
[6433]	26/08/21	1,042	1,144	1,015	1,035	-20.0	-1.90	479,600	6,456,227,328
[6433]	26/08/20	995	1,065	995	1,055	+64.0	+6.46	95,200	6,580,985,344
[6433]	26/08/19	1,007	1,039	987	991	-48.0	-4.62	64,300	6,181,760,000
[6433]	26/08/18	1,006	1,046	1,000	1,039	+9.0	+0.87	82,400	6,481,179,136
[6433]	26/08/17	1,008	1,062	994	1,030	+16.0	+1.58	105,600	6,425,037,824
[6433]	26/08/14	963	1,022	963	1,014	+47.0	+4.86	107,300	6,325,231,616
[6433]	26/08/13	953	996	952	967	+14.0	+1.47	81,400	6,032,050,176
[6433]	26/08/12	950	976	914	953	-7.0	-0.73	75,800	5,944,719,872
[6433]	26/08/10	904	979	901	960	+15.0	+1.59	97,100	5,988,384,768
[6433]	26/08/07	1,002	1,045	903	945	-91.0	-8.78	238,400	5,894,816,256
[6433]	26/08/06	1,008	1,098	984	1,036	+72.0	+7.47	502,100	6,462,465,536
[6433]	26/08/05	965	987	950	964	+4.0	+0.42	95,800	6,013,336,576
[6433]	26/08/04	900	960	897	960	+52.0	+5.73	73,600	5,988,384,768
[6433]	26/08/03	890	911	846	908	+16.0	+1.79	63,300	5,664,014,336
[6433]	26/07/31	860	908	859	892	+53.0	+6.32	92,200	5,564,207,616
[6433]	26/07/30	813	849	803	839	+11.0	+1.33	46,400	5,233,598,976
[6433]	26/07/29	855	858	805	828	-16.0	-1.90	121,300	5,164,982,272
[6433]	26/07/28	880	884	831	844	-50.0	-5.59	108,200	5,264,788,480
[6433]	26/07/27	968	980	885	894	-74.0	-7.64	175,500	5,576,683,520
[6433]	26/07/24	996	999	962	968	-43.0	-4.25	109,700	6,038,288,384
[6433]	26/07/23	1,011	1,018	997	1,011	0	+0.00	67,500	6,306,518,016
[6433]	26/07/22	1,094	1,111	998	1,011	-71.0	-6.56	269,000	6,306,518,016
[6433]	26/07/21	999	1,138	999	1,082	+83.0	+8.31	437,500	6,749,408,768
[6433]	26/07/17	1,033	1,042	960	999	-94	-8.60	144,200	-
[6433]	26/07/16	1,080	1,183	1,054	1,093	+10	+0.92	328,100	-
[6433]	26/07/15	1,026	1,085	1,000	1,083	+73	+7.23	86,800	-
[6433]	26/07/14	1,039	1,040	998	1,010	-12	-1.17	71,600	-
[6433]	26/07/13	1,037	1,060	1,012	1,022	-39	-3.68	68,800	-
[6433]	26/07/10	1,003	1,091	1,003	1,061	+59	+5.89	138,500	-
[6433]	26/07/09	1,013	1,015	995	1,002	+1	+0.10	72,400	-
[6433]	26/07/08	1,040	1,058	996	1,001	-50	-4.76	105,300	-
[6433]	26/07/07	1,086	1,106	1,041	1,051	-27	-2.50	54,800	-
[6433]	26/07/06	1,104	1,148	1,069	1,078	+4	+0.37	97,800	-
[6433]	26/07/03	1,042	1,080	1,011	1,074	+32	+3.07	77,300	-
[6433]	26/07/02	1,035	1,067	1,031	1,042	-8	-0.76	66,700	-
[6433]	26/07/01	1,060	1,085	1,035	1,050	-11	-1.04	86,700	-
[6433]	26/06/30	1,104	1,106	1,044	1,061	-29	-2.66	83,400	-
[6433]	26/06/29	1,133	1,136	1,071	1,090	-5	-0.46	93,900	-
[6433]	26/06/26	1,130	1,138	1,070	1,095	-57	-4.95	175,400	-
[6433]	26/06/25	1,188	1,242	1,152	1,152	-6	-0.52	295,700	-
[6433]	26/06/24	1,205	1,234	1,151	1,158	-77	-6.23	218,600	-
[6433]	26/06/23	1,415	1,462	1,203	1,235	-206	-14.30	981,400	-
[6433]	26/06/22	1,370	1,441	1,337	1,441	+300	+26.29	489,700	-
[6433]	26/06/19	1,160	1,180	1,114	1,141	-19	-1.64	147,300	-
[6433]	26/06/18	1,015	1,196	1,015	1,160	+123	+11.86	323,500	-
[6433]	26/06/17	998	1,080	989	1,037	+32	+3.18	159,000	-
[6433]	26/06/16	1,038	1,050	998	1,005	+6	+0.60	140,800	-
[6433]	26/06/15	1,050	1,059	987	999	-21	-2.06	156,900	-
[6433]	26/06/12	1,034	1,100	979	1,020	+16	+1.59	262,600	-
[6433]	26/06/11	1,018	1,065	989	1,004	-34	-3.28	200,900	-
[6433]	26/06/10	1,095	1,156	1,022	1,038	-78	-6.99	225,600	-
[6433]	26/06/09	1,165	1,166	1,081	1,116	-19	-1.67	190,300	-
[6433]	26/06/08	1,123	1,179	1,035	1,135	-60	-5.02	259,300	-
[6433]	26/06/05	1,181	1,261	1,179	1,195	+26	+2.22	137,500	-
[6433]	26/06/04	1,180	1,270	1,151	1,169	+29	+2.54	226,400	-
[6433]	26/06/03	1,220	1,255	1,140	1,140	-80	-6.56	306,000	-
[6433]	26/06/02	1,300	1,300	1,202	1,220	-68	-5.28	167,500	-
[6433]	26/06/01	1,366	1,366	1,260	1,288	-97	-7.00	234,500	-
[6433]	26/05/29	1,455	1,471	1,383	1,385	-73	-5.01	134,000	-
[6433]	26/05/28	1,490	1,490	1,420	1,458	-2	-0.14	126,100	-
[6433]	26/05/27	1,532	1,550	1,453	1,460	-60	-3.95	203,600	-
[6433]	26/05/26	1,583	1,600	1,487	1,520	-41	-2.63	179,900	-
[6433]	26/05/25	1,583	1,690	1,530	1,561	+58	+3.86	573,900	-
[6433]	26/05/22	1,475	1,550	1,466	1,503	+72.0	+5.03	268,700	-
[6433]	26/05/21	1,418	1,476	1,407	1,431	+43.0	+3.10	252,600	-
[6433]	26/05/20	1,529	1,529	1,371	1,388	-154.0	-9.99	328,300	-
[6433]	26/05/19	1,714	1,735	1,537	1,542	-177.0	-10.30	533,700	-
[6433]	26/05/18	1,550	1,753	1,488	1,719	+207.0	+13.69	1,349,900	-
[6433]	26/05/15	1,474	1,600	1,422	1,512	+12.0	+0.80	659,100	-
[6433]	26/05/14	1,570	1,625	1,459	1,500	+60.0	+4.17	562,000	-
[6433]	26/05/13	1,541	1,580	1,416	1,440	-152	-9.55	363,200	-
[6433]	26/05/12	1,720	1,802	1,510	1,592	+31	+1.99	937,200	-
[6433]	26/05/11	1,609	1,620	1,518	1,561	-39	-2.44	401,700	-
[6433]	26/05/08	1,490	1,627	1,484	1,600	+94	+6.24	422,300	-
[6433]	26/05/07	1,520	1,567	1,475	1,506	+10	+0.67	280,600	-
[6433]	26/05/01	1,535	1,578	1,467	1,496	-39	-2.54	328,100	-
[6433]	26/04/30	1,513	1,619	1,485	1,535	-18	-1.16	439,900	-
[6433]	26/04/28	1,597	1,644	1,546	1,553	-111	-6.67	489,200	-
[6433]	26/04/27	1,580	1,802	1,486	1,664	+155	+10.27	2,344,900	-
[6433]	26/04/24	1,598	1,605	1,501	1,509	-88	-5.51	549,900	-
[6433]	26/04/23	1,705	1,802	1,571	1,597	-55	-3.33	2,413,500	-
[6433]	26/04/22	1,758	1,811	1,634	1,652	-186	-10.12	1,506,800	-
[6433]	26/04/21	2,177	2,377	1,800	1,838	-320	-14.83	5,097,700	-
[6433]	26/04/20	1,888	2,180	1,885	2,158	+378	+21.24	5,659,200	-
[6433]	26/04/17	1,480	1,880	1,451	1,780	+276	+18.35	7,422,800	-
[6433]	26/04/16	1,400	1,550	1,352	1,504	+140	+10.26	1,464,700	-
[6433]	26/04/15	1,420	1,453	1,350	1,364	-66	-4.62	287,600	-
[6433]	26/04/14	1,547	1,649	1,412	1,430	-16	-1.11	978,300	-
[6433]	26/04/13	1,268	1,500	1,263	1,446	+161	+12.53	1,601,100	-
[6433]	26/04/10	1,258	1,312	1,253	1,285	+36	+2.88	126,400	-
[6433]	26/04/09	1,281	1,300	1,240	1,249	-62	-4.73	90,500	-
[6433]	26/04/08	1,265	1,327	1,263	1,311	+93	+7.64	136,400	-
[6433]	26/04/07	1,220	1,260	1,198	1,218	-5	-0.41	104,600	-
[6433]	26/04/06	1,253	1,297	1,209	1,223	-42	-3.32	145,000	-
[6433]	26/04/03	1,315	1,332	1,252	1,265	-33	-2.54	102,900	-
[6433]	26/04/02	1,355	1,384	1,280	1,298	-58	-4.28	119,500	-
[6433]	26/04/01	1,350	1,360	1,296	1,356	+105	+8.39	92,300	-
[6433]	26/03/31	1,283	1,329	1,249	1,251	-48	-3.70	91,100	-
[6433]	26/03/30	1,282	1,314	1,225	1,299	-10	-0.76	100,400	-
[6433]	26/03/27	1,315	1,399	1,273	1,309	-16	-1.21	247,600	-
[6433]	26/03/26	1,441	1,454	1,321	1,325	-125	-8.62	164,400	-
[6433]	26/03/25	1,439	1,481	1,421	1,450	+12	+0.83	122,300	-
[6433]	26/03/24	1,512	1,512	1,407	1,438	+26	+1.84	187,100	-
[6433]	26/03/23	1,577	1,592	1,405	1,412	-271	-16.10	309,500	-
[6433]	26/03/19	1,655	1,798	1,655	1,683	-42	-2.43	446,100	-
[6433]	26/03/18	1,719	1,768	1,655	1,725	+46	+2.74	246,600	-
[6433]	26/03/17	1,678	1,879	1,553	1,679	+81	+5.07	889,400	-
[6433]	26/03/16	1,565	1,598	1,525	1,598	+4	+0.25	84,500	-
[6433]	26/03/13	1,522	1,623	1,522	1,594	+24	+1.53	127,000	-
[6433]	26/03/12	1,625	1,681	1,562	1,570	-88	-5.31	234,400	-
[6433]	26/03/11	1,720	1,926	1,658	1,658	+47	+2.92	940,600	-
[6433]	26/03/10	1,581	1,640	1,525	1,611	+70	+4.54	281,700	-
[6433]	26/03/09	1,451	1,541	1,415	1,541	-119	-7.17	286,000	-
[6433]	26/03/06	1,506	1,669	1,493	1,660	+106	+6.82	211,700	-
[6433]	26/03/05	1,515	1,689	1,515	1,554	+114	+7.92	380,300	-
[6433]	26/03/04	1,431	1,505	1,338	1,440	-91	-5.94	303,500	-
[6433]	26/03/03	1,720	1,725	1,505	1,531	-195	-11.30	329,100	-
[6433]	26/03/02	1,730	1,786	1,708	1,726	-104	-5.68	165,100	-
[6433]	26/02/27	1,776	1,834	1,743	1,830	-13	-0.71	211,100	-
[6433]	26/02/26	1,737	1,900	1,713	1,843	+106	+6.10	408,600	-
[6433]	26/02/25	1,699	1,826	1,665	1,737	+17	+0.99	323,800	-
[6433]	26/02/24	1,760	1,880	1,720	1,720	+18	+1.06	426,200	-
[6433]	26/02/20	1,840	1,840	1,685	1,702	-160	-8.59	315,100	-
[6433]	26/02/19	2,075	2,099	1,735	1,862	-141	-7.04	561,100	-
[6433]	26/02/18	2,074	2,112	1,941	2,003	-111	-5.25	481,400	-
[6433]	26/02/17	2,244	2,310	2,090	2,114	-136	-6.04	579,900	-
[6433]	26/02/16	1,890	2,280	1,841	2,250	+311	+16.04	1,724,900	-
[6433]	26/02/13	1,972	2,225	1,886	1,939	-183	-8.62	850,000	-
[6433]	26/02/12	2,400	2,405	1,858	2,122	-98	-4.41	2,027,800	-
[6433]	26/02/10	2,100	2,220	1,881	2,220	+400	+21.98	3,450,500	-
[6433]	26/02/09	2,275	2,650	1,820	1,820	-355	-16.32	4,406,600	-
[6433]	26/02/06	1,895	2,175	1,831	2,175	+400	+22.54	7,476,400	-
[6433]	26/02/05	1,553	1,968	1,538	1,775	+191	+12.06	9,037,800	-
[6433]	26/02/04	1,307	1,661	1,293	1,584	+217	+15.87	4,909,600	-
[6433]	26/02/03	1,071	1,401	1,050	1,367	+266	+24.16	4,956,900	-
[6433]	26/02/02	1,101	1,101	1,051	1,101	+150	+15.77	528,000	-
[6433]	26/01/30	801	951	790	951	+150	+18.73	360,500	-
[6433]	26/01/29	863	866	801	801	-77	-8.77	170,700	-
[6433]	26/01/28	888	892	806	878	-17	-1.90	440,100	-
[6433]	26/01/27	913	969	893	895	-18	-1.97	369,100	-
[6433]	26/01/26	945	979	900	913	+13	+1.44	835,700	-
[6433]	26/01/23	886	926	853	900	+12	+1.35	386,300	-
[6433]	26/01/22	1,018	1,028	882	888	-117	-11.64	625,100	-
[6433]	26/01/21	1,012	1,041	997	1,005	-67	-6.25	301,300	-
[6433]	26/01/20	1,131	1,174	1,039	1,072	-29	-2.63	672,400	-
[6433]	26/01/19	1,100	1,125	1,038	1,101	+14	+1.29	458,200	-
[6433]	26/01/16	1,061	1,098	1,016	1,087	+47	+4.52	457,900	-
[6433]	26/01/15	1,003	1,058	992	1,040	+22	+2.16	372,700	-
[6433]	26/01/14	993	1,033	974	1,018	+13	+1.29	313,100	-
[6433]	26/01/13	1,062	1,120	985	1,005	-35	-3.37	524,800	-
[6433]	26/01/09	1,087	1,087	1,013	1,040	-58	-5.28	418,100	-
[6433]	26/01/08	1,180	1,183	1,093	1,098	-97	-8.12	695,400	-
[6433]	26/01/07	1,061	1,212	1,061	1,195	+91	+8.24	1,316,400	-
[6433]	26/01/06	1,150	1,290	1,065	1,104	+9	+0.82	2,040,200	-
[6433]	26/01/05	985	1,095	985	1,095	+150	+15.87	1,363,800	-
[6433]	25/12/30	1,062	1,092	940	945	-147	-13.46	1,004,100	-
[6433]	25/12/29	1,121	1,160	1,055	1,092	+4	+0.37	1,553,200	-
[6433]	25/12/26	1,022	1,211	1,010	1,088	+78	+7.72	3,790,800	-
[6433]	25/12/25	906	1,089	889	1,010	+67	+7.10	2,510,400	-
[6433]	25/12/24	830	950	817	943	+143	+17.88	2,763,400	-
[6433]	25/12/23	829	942	796	800	-59	-6.87	2,057,000	-
[6433]	25/12/22	783	859	780	859	+150	+21.16	902,500	-
[6433]	25/12/19	802	802	700	709	-80	-10.14	1,243,300	-
[6433]	25/12/18	705	789	670	789	+100	+14.51	2,080,000	-
[6433]	25/12/17	687	780	660	689	+9	+1.32	3,091,400	-
[6433]	25/12/16	743	758	672	680	-92	-11.92	907,500	-
[6433]	25/12/15	792	844	737	772	-47	-5.74	1,496,800	-
[6433]	25/12/12	885	951	810	819	-141	-14.69	2,720,800	-
[6433]	25/12/11	1,046	1,220	911	960	-56	-5.51	6,229,300	-
[6433]	25/12/10	1,016	1,016	1,016	1,016	+150	+17.32	98,300	-
[6433]	25/12/09	760	866	706	866	+150	+20.95	4,591,800	-
[6433]	25/12/08	675	859	632	716	+6	+0.85	8,252,000	-
[6433]	25/12/05	680	710	680	710	+100	+16.39	665,900	-
[6433]	25/12/04	610	610	610	610	+100	+19.61	303,700	-
[6433]	25/12/03	510	510	510	510	+80	+18.60	93,300	-
[6433]	25/12/02	391	479	359	430	+31	+7.77	3,523,800	-
[6433]	25/12/01	366	422	360	399	+57	+16.67	1,777,300	-
[6433]	25/11/28	341	351	335	342	+3	+0.88	68,300	-
[6433]	25/11/27	329	340	327	339	+8	+2.42	45,800	-
[6433]	25/11/26	327	340	326	331	+3	+0.91	110,300	-
[6433]	25/11/25	335	337	325	328	-6	-1.80	91,700	-
[6433]	25/11/21	336	341	332	334	-6	-1.76	93,600	-
[6433]	25/11/20	349	350	337	340	-6	-1.73	75,300	-
[6433]	25/11/19	353	355	344	346	-5	-1.42	76,300	-
[6433]	25/11/18	364	369	346	351	-10	-2.77	130,000	-
[6433]	25/11/17	372	372	350	361	-26	-6.72	254,100	-
[6433]	25/11/14	376	397	371	387	-20	-4.91	332,800	-
[6433]	25/11/13	407	422	407	407	-80	-16.43	476,000	-
[6433]	25/11/12	569	584	483	487	-91	-15.74	303,500	-
[6433]	25/11/11	576	581	562	578	+7	+1.23	56,700	-
[6433]	25/11/10	593	595	569	571	-20	-3.38	96,700	-
[6433]	25/11/07	608	626	572	591	-37	-5.89	213,100	-
[6433]	25/11/06	604	650	602	628	+27	+4.49	240,200	-
[6433]	25/11/05	639	639	588	601	-38	-5.95	262,600	-
[6433]	25/11/04	620	663	609	639	+39	+6.50	394,900	-
[6433]	25/10/31	614	630	599	600	-14	-2.28	96,100	-
[6433]	25/10/30	603	620	597	614	+5	+0.82	88,900	-
[6433]	25/10/29	607	626	595	609	-2	-0.33	154,200	-
[6433]	25/10/28	591	614	590	611	+12	+2.00	172,100	-
[6433]	25/10/27	623	626	588	599	-26	-4.16	217,500	-
[6433]	25/10/24	688	697	611	625	-95	-13.19	460,000	-
[6433]	25/10/23	747	783	700	720	-87	-10.78	546,900	-
[6433]	25/10/22	780	845	730	807	+80	+11.00	1,925,900	-
[6433]	25/10/21	709	817	690	727	+17	+2.39	988,100	-
[6433]	25/10/20	750	773	661	710	-3	-0.42	1,216,100	-
[6433]	25/10/17	635	713	628	713	+100	+16.31	1,295,800	-
[6433]	25/10/16	621	661	600	613	+52	+9.27	1,166,500	-
[6433]	25/10/15	580	588	556	561	-27	-4.59	166,100	-
[6433]	25/10/14	562	668	530	588	-1	-0.17	924,600	-
[6433]	25/10/10	519	617	507	589	+70	+13.49	1,323,100	-
[6433]	25/10/09	497	540	491	519	+29	+5.92	163,200	-
[6433]	25/10/08	495	497	485	490	+1	+0.20	23,700	-
[6433]	25/10/07	500	510	482	489	-3	-0.61	67,600	-
[6433]	25/10/06	494	510	475	492	-12	-2.38	187,500	-
[6433]	25/10/03	642	642	497	504	-38	-7.01	1,107,000	-
[6433]	25/10/02	468	542	456	542	+80	+17.32	202,900	-
[6433]	25/10/01	471	472	450	462	-9	-1.91	25,400	-
[6433]	25/09/30	469	472	468	471	+2	+0.43	6,100	-
[6433]	25/09/29	470	474	469	469	-1	-0.21	9,800	-
[6433]	25/09/26	475	478	470	470	-5	-1.05	12,300	-
[6433]	25/09/25	479	479	475	475	-4	-0.84	9,800	-
[6433]	25/09/24	477	479	473	479	+2	+0.42	12,800	-
[6433]	25/09/22	479	479	475	477	+3	+0.63	6,100	-
[6433]	25/09/19	476	478	474	474	+1	+0.21	5,800	-
[6433]	25/09/18	475	475	473	473	0	0.00	4,000	-
[6433]	25/09/17	473	475	471	473	0	0.00	6,600	-
[6433]	25/09/16	480	485	472	473	-2	-0.42	26,900	-
[6433]	25/09/12	472	476	470	475	+5	+1.06	16,000	-
[6433]	25/09/11	467	471	466	470	+5	+1.08	10,400	-
[6433]	25/09/10	459	465	458	465	+8	+1.75	13,200	-
[6433]	25/09/09	459	460	457	457	0	0.00	7,400	-
[6433]	25/09/08	454	459	453	457	+4	+0.88	14,100	-
[6433]	25/09/05	455	455	452	453	-1	-0.22	5,400	-