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
[6470]	26/10/29	1,099	1,102	1,047	1,071	-11.0	-1.02	271,900	30,404,892,672
[6470]	26/10/28	1,108	1,158	1,060	1,082	-18.0	-1.64	357,800	30,717,175,808
[6470]	26/10/27	1,114	1,118	1,086	1,100	-8.0	-0.72	43,300	31,228,182,528
[6470]	26/10/26	1,119	1,126	1,108	1,108	-11.0	-0.98	43,200	31,455,295,488
[6470]	26/10/23	1,124	1,129	1,107	1,119	-15.0	-1.32	109,000	31,767,576,576
[6470]	26/10/22	1,154	1,155	1,134	1,134	-12.0	-1.05	55,700	32,193,417,216
[6470]	26/10/21	1,152	1,156	1,142	1,146	+5.0	+0.44	64,500	32,534,087,680
[6470]	26/10/20	1,158	1,163	1,135	1,141	-17.0	-1.47	78,600	32,392,140,800
[6470]	26/10/19	1,155	1,162	1,141	1,158	-3.0	-0.26	34,600	32,874,758,144
[6470]	26/10/16	1,153	1,162	1,145	1,161	+23.0	+2.02	29,100	32,959,926,272
[6470]	26/10/15	1,146	1,156	1,138	1,138	-22.0	-1.90	131,000	32,306,972,672
[6470]	26/10/14	1,170	1,172	1,155	1,160	-10.0	-0.85	61,400	32,931,536,896
[6470]	26/10/13	1,168	1,173	1,160	1,170	+7.0	+0.60	38,600	33,215,428,608
[6470]	26/10/09	1,142	1,166	1,142	1,163	+6.0	+0.52	47,500	33,016,705,024
[6470]	26/10/08	1,157	1,165	1,145	1,157	-12.0	-1.03	67,500	32,846,368,768
[6470]	26/10/07	1,158	1,179	1,157	1,169	+2.0	+0.17	31,400	33,187,041,280
[6470]	26/10/06	1,165	1,173	1,159	1,167	+2.0	+0.17	33,500	33,130,262,528
[6470]	26/10/05	1,163	1,168	1,154	1,165	+5.0	+0.43	32,200	33,073,483,776
[6470]	26/10/02	1,158	1,170	1,153	1,160	-4.0	-0.34	57,500	32,931,536,896
[6470]	26/10/01	1,151	1,170	1,139	1,164	+9.0	+0.78	91,100	33,045,094,400
[6470]	26/09/30	1,148	1,158	1,147	1,155	+11.0	+0.96	35,300	32,789,590,016
[6470]	26/09/29	1,148	1,154	1,130	1,144	-10.0	-0.87	79,800	32,477,308,928
[6470]	26/09/28	1,159	1,166	1,150	1,154	+2.0	+0.17	53,300	32,761,200,640
[6470]	26/09/25	1,135	1,152	1,135	1,152	+11.0	+0.96	65,100	32,704,421,888
[6470]	26/09/24	1,122	1,147	1,117	1,141	+23.0	+2.06	104,200	32,392,140,800
[6470]	26/09/18	1,103	1,122	1,086	1,118	+16.0	+1.45	163,200	31,739,187,200
[6470]	26/09/17	1,086	1,104	1,086	1,102	+19.0	+1.75	34,300	31,284,959,232
[6470]	26/09/16	1,063	1,090	1,062	1,083	+13.0	+1.21	57,200	30,745,565,184
[6470]	26/09/15	1,054	1,076	1,053	1,070	+6.0	+0.56	24,400	30,376,503,296
[6470]	26/09/14	1,042	1,068	1,041	1,064	+12.0	+1.14	55,700	30,206,169,088
[6470]	26/09/11	1,023	1,056	1,023	1,052	0	+0.00	64,700	29,865,496,576
[6470]	26/09/10	1,039	1,058	1,026	1,052	-4.0	-0.38	91,800	29,865,496,576
[6470]	26/09/09	1,047	1,060	1,036	1,056	+14.0	+1.34	91,600	29,979,054,080
[6470]	26/09/08	1,116	1,116	1,034	1,042	-79.0	-7.05	299,400	29,581,604,864
[6470]	26/09/07	1,122	1,134	1,120	1,121	+1.0	+0.09	39,400	31,824,355,328
[6470]	26/09/04	1,120	1,124	1,114	1,120	0	+0.00	44,300	31,795,965,952
[6470]	26/09/03	1,124	1,130	1,113	1,120	+6.0	+0.54	71,200	31,795,965,952
[6470]	26/09/02	1,130	1,134	1,110	1,114	-31.0	-2.71	143,900	31,625,631,744
[6470]	26/09/01	1,126	1,149	1,126	1,145	+10.0	+0.88	29,600	32,505,698,304
[6470]	26/08/31	1,130	1,142	1,121	1,135	+2.0	+0.18	36,700	32,221,804,544
[6470]	26/08/28	1,124	1,142	1,124	1,133	+3.0	+0.27	41,800	32,165,027,840
[6470]	26/08/27	1,129	1,140	1,126	1,130	-1.0	-0.09	63,600	32,079,859,712
[6470]	26/08/26	1,144	1,144	1,122	1,131	-1.0	-0.09	68,700	32,108,249,088
[6470]	26/08/25	1,168	1,176	1,108	1,132	-36.0	-3.08	311,100	32,136,638,464
[6470]	26/08/24	1,170	1,188	1,161	1,168	+4.0	+0.34	47,300	33,158,651,904
[6470]	26/08/21	1,171	1,177	1,156	1,164	-24.0	-2.02	42,900	33,045,094,400
[6470]	26/08/20	1,156	1,193	1,152	1,188	+38.0	+3.30	40,400	33,726,435,328
[6470]	26/08/19	1,165	1,165	1,134	1,150	-35.0	-2.95	47,400	32,647,645,184
[6470]	26/08/18	1,205	1,205	1,177	1,185	-28.0	-2.31	53,900	33,641,269,248
[6470]	26/08/17	1,197	1,229	1,197	1,213	+16.0	+1.34	61,400	34,436,165,632
[6470]	26/08/14	1,150	1,197	1,141	1,197	+49.0	+4.27	81,700	33,981,939,712
[6470]	26/08/13	1,130	1,148	1,118	1,148	+18.0	+1.59	55,900	32,590,866,432
[6470]	26/08/12	1,134	1,134	1,108	1,130	+1.0	+0.09	52,800	32,079,859,712
[6470]	26/08/10	1,119	1,129	1,110	1,129	+10.0	+0.89	28,800	32,051,470,336
[6470]	26/08/07	1,122	1,126	1,108	1,119	-5.0	-0.44	25,300	31,767,576,576
[6470]	26/08/06	1,124	1,135	1,110	1,124	0	+0.00	31,600	31,909,523,456
[6470]	26/08/05	1,109	1,130	1,105	1,124	+26.0	+2.37	59,100	31,909,523,456
[6470]	26/08/04	1,071	1,108	1,071	1,098	+13.0	+1.20	129,900	31,171,403,776
[6470]	26/08/03	1,073	1,094	1,066	1,085	-18.0	-1.63	84,400	30,802,341,888
[6470]	26/07/31	1,085	1,130	1,085	1,103	+18.0	+1.66	93,100	31,313,348,608
[6470]	26/07/30	1,097	1,160	1,030	1,085	-4.0	-0.37	312,400	30,802,341,888
[6470]	26/07/29	1,100	1,104	1,055	1,089	+1.0	+0.09	77,000	30,915,899,392
[6470]	26/07/28	1,104	1,104	1,081	1,088	-15.0	-1.36	84,200	30,887,510,016
[6470]	26/07/27	1,067	1,112	1,062	1,103	+36.0	+3.37	110,200	31,313,348,608
[6470]	26/07/24	1,070	1,074	1,048	1,067	-13.0	-1.20	57,200	30,291,335,168
[6470]	26/07/23	1,084	1,090	1,075	1,080	+8.0	+0.75	27,400	30,660,397,056
[6470]	26/07/22	1,073	1,084	1,066	1,072	+2.0	+0.19	23,700	30,433,282,048
[6470]	26/07/21	1,055	1,072	1,054	1,070	+18.0	+1.71	57,400	30,376,503,296
[6470]	26/07/17	1,090	1,090	1,034	1,052	-30	-2.77	68,300	-
[6470]	26/07/16	1,083	1,096	1,081	1,082	-12	-1.10	25,700	-
[6470]	26/07/15	1,085	1,094	1,073	1,094	+27	+2.53	24,300	-
[6470]	26/07/14	1,054	1,081	1,046	1,067	+13	+1.23	55,700	-
[6470]	26/07/13	1,084	1,093	1,048	1,054	-29	-2.68	59,100	-
[6470]	26/07/10	1,059	1,083	1,059	1,083	+24	+2.27	40,200	-
[6470]	26/07/09	1,052	1,070	1,052	1,059	+6	+0.57	44,000	-
[6470]	26/07/08	1,055	1,068	1,053	1,053	-9	-0.85	50,300	-
[6470]	26/07/07	1,078	1,087	1,062	1,062	-9	-0.84	37,700	-
[6470]	26/07/06	1,078	1,087	1,064	1,071	0	0.00	62,500	-
[6470]	26/07/03	1,083	1,085	1,067	1,071	-21	-1.92	70,300	-
[6470]	26/07/02	1,093	1,102	1,073	1,092	+11	+1.02	37,700	-
[6470]	26/07/01	1,068	1,093	1,068	1,081	+13	+1.22	39,700	-
[6470]	26/06/30	1,077	1,077	1,061	1,068	-8	-0.74	38,900	-
[6470]	26/06/29	1,072	1,081	1,055	1,076	+8	+0.75	58,500	-
[6470]	26/06/26	1,083	1,083	1,059	1,068	-5	-0.47	42,600	-
[6470]	26/06/25	1,089	1,090	1,065	1,073	-6	-0.56	40,400	-
[6470]	26/06/24	1,108	1,118	1,068	1,079	-28	-2.53	81,400	-
[6470]	26/06/23	1,110	1,130	1,091	1,107	+18	+1.65	62,800	-
[6470]	26/06/22	1,125	1,126	1,070	1,089	-26	-2.33	132,600	-
[6470]	26/06/19	1,131	1,133	1,115	1,115	-4	-0.36	76,400	-
[6470]	26/06/18	1,131	1,134	1,118	1,119	-9	-0.80	34,900	-
[6470]	26/06/17	1,101	1,136	1,098	1,128	+30	+2.73	96,200	-
[6470]	26/06/16	1,138	1,138	1,078	1,098	-38	-3.35	58,500	-
[6470]	26/06/15	1,115	1,145	1,115	1,136	+24	+2.16	95,700	-
[6470]	26/06/12	1,110	1,118	1,094	1,112	+18	+1.65	70,500	-
[6470]	26/06/11	1,115	1,130	1,085	1,094	-45	-3.95	80,500	-
[6470]	26/06/10	1,122	1,140	1,112	1,139	+40	+3.64	97,100	-
[6470]	26/06/09	1,100	1,111	1,086	1,099	+8	+0.73	41,000	-
[6470]	26/06/08	1,112	1,112	1,075	1,091	-28	-2.50	141,600	-
[6470]	26/06/05	1,109	1,120	1,099	1,119	+10	+0.90	63,000	-
[6470]	26/06/04	1,113	1,123	1,103	1,109	-14	-1.25	89,300	-
[6470]	26/06/03	1,130	1,137	1,120	1,123	0	0.00	83,400	-
[6470]	26/06/02	1,137	1,142	1,104	1,123	-20	-1.75	148,300	-
[6470]	26/06/01	1,170	1,170	1,138	1,143	-24	-2.06	86,700	-
[6470]	26/05/29	1,154	1,182	1,154	1,167	+13	+1.13	93,600	-
[6470]	26/05/28	1,140	1,169	1,123	1,154	+10	+0.87	68,100	-
[6470]	26/05/27	1,164	1,175	1,144	1,144	-21	-1.80	68,700	-
[6470]	26/05/26	1,145	1,165	1,123	1,165	+19	+1.66	79,800	-
[6470]	26/05/25	1,140	1,166	1,135	1,146	+8	+0.70	62,200	-
[6470]	26/05/22	1,139	1,161	1,127	1,138	+3.0	+0.26	57,900	-
[6470]	26/05/21	1,158	1,160	1,131	1,135	+1.0	+0.09	68,700	-
[6470]	26/05/20	1,152	1,152	1,119	1,134	-22.0	-1.90	180,100	-
[6470]	26/05/19	1,190	1,197	1,147	1,156	-17.0	-1.45	91,400	-
[6470]	26/05/18	1,185	1,195	1,166	1,173	-18.0	-1.51	83,500	-
[6470]	26/05/15	1,215	1,226	1,182	1,191	-12.0	-1.00	113,000	-
[6470]	26/05/14	1,250	1,260	1,203	1,203	-37.0	-2.98	86,500	-
[6470]	26/05/13	1,221	1,253	1,198	1,240	+12.0	+0.98	113,800	-
[6470]	26/05/12	1,217	1,247	1,216	1,228	+5.0	+0.41	82,900	-
[6470]	26/05/11	1,238	1,244	1,220	1,223	+31.0	+2.60	128,700	-
[6470]	26/05/08	1,197	1,207	1,167	1,192	-27.0	-2.21	160,600	-
[6470]	26/05/07	1,220	1,247	1,204	1,219	+18.0	+1.50	141,900	-
[6470]	26/05/01	1,180	1,209	1,151	1,201	+14.0	+1.18	133,400	-
[6470]	26/04/30	1,129	1,199	1,111	1,187	+32.0	+2.77	226,800	-
[6470]	26/04/28	1,127	1,157	1,102	1,155	+51.0	+4.62	362,800	-
[6470]	26/04/27	1,077	1,177	1,055	1,104	+12	+1.10	1,030,700	-
[6470]	26/04/24	1,105	1,110	1,088	1,092	-8	-0.73	98,500	-
[6470]	26/04/23	1,113	1,115	1,076	1,100	-13	-1.17	95,000	-
[6470]	26/04/22	1,130	1,137	1,103	1,113	-26	-2.28	89,600	-
[6470]	26/04/21	1,154	1,158	1,131	1,139	-2	-0.18	68,800	-
[6470]	26/04/20	1,127	1,145	1,122	1,141	+29	+2.61	76,200	-
[6470]	26/04/17	1,125	1,125	1,102	1,112	-16	-1.42	46,800	-
[6470]	26/04/16	1,118	1,136	1,117	1,128	+18	+1.62	51,200	-
[6470]	26/04/15	1,143	1,145	1,110	1,110	-20	-1.77	80,400	-
[6470]	26/04/14	1,108	1,132	1,100	1,130	+22	+1.99	81,500	-
[6470]	26/04/13	1,088	1,110	1,085	1,108	+20	+1.84	71,100	-
[6470]	26/04/10	1,102	1,107	1,084	1,088	-14	-1.27	57,200	-
[6470]	26/04/09	1,111	1,112	1,088	1,102	-8	-0.72	58,600	-
[6470]	26/04/08	1,087	1,110	1,072	1,110	+60	+5.71	138,100	-
[6470]	26/04/07	1,054	1,058	1,035	1,050	+8	+0.77	56,700	-
[6470]	26/04/06	1,055	1,068	1,042	1,042	-18	-1.70	77,900	-
[6470]	26/04/03	1,060	1,065	1,043	1,060	+5	+0.47	53,600	-
[6470]	26/04/02	1,068	1,079	1,045	1,055	-9	-0.85	100,000	-
[6470]	26/04/01	1,066	1,067	1,043	1,064	+43	+4.21	63,900	-
[6470]	26/03/31	1,020	1,046	1,012	1,021	-15	-1.45	73,400	-
[6470]	26/03/30	1,011	1,038	986	1,036	-29	-2.72	182,100	-
[6470]	26/03/27	1,056	1,073	1,051	1,065	-2	-0.19	75,500	-
[6470]	26/03/26	1,093	1,093	1,038	1,067	-19	-1.75	128,000	-
[6470]	26/03/25	1,079	1,100	1,076	1,086	+34	+3.23	103,300	-
[6470]	26/03/24	1,043	1,071	1,029	1,052	+39	+3.85	196,300	-
[6470]	26/03/23	998	1,021	985	1,013	-38	-3.62	161,500	-
[6470]	26/03/19	1,062	1,072	1,047	1,051	-40	-3.67	142,500	-
[6470]	26/03/18	1,072	1,098	1,072	1,091	+27	+2.54	42,700	-
[6470]	26/03/17	1,080	1,087	1,057	1,064	-6	-0.56	100,800	-
[6470]	26/03/16	1,070	1,088	1,055	1,070	+3	+0.28	81,700	-
[6470]	26/03/13	1,065	1,092	1,063	1,067	-28	-2.56	207,500	-
[6470]	26/03/12	1,090	1,112	1,075	1,095	-15	-1.35	149,800	-
[6470]	26/03/11	1,055	1,120	1,034	1,110	+63	+6.02	243,800	-
[6470]	26/03/10	1,006	1,053	1,006	1,047	+56	+5.65	148,400	-
[6470]	26/03/09	996	1,006	951	991	-60	-5.71	184,000	-
[6470]	26/03/06	1,057	1,079	1,040	1,051	-3	-0.28	109,900	-
[6470]	26/03/05	1,089	1,103	1,050	1,054	+12	+1.15	116,900	-
[6470]	26/03/04	1,078	1,103	1,029	1,042	-71	-6.38	315,500	-
[6470]	26/03/03	1,118	1,142	1,082	1,113	-34	-2.96	237,100	-
[6470]	26/03/02	1,067	1,155	1,064	1,147	+38	+3.43	344,300	-
[6470]	26/02/27	1,081	1,109	1,081	1,109	+29	+2.69	158,700	-
[6470]	26/02/26	1,118	1,150	1,076	1,080	-37	-3.31	276,600	-
[6470]	26/02/25	1,088	1,145	1,076	1,117	+47	+4.39	590,200	-
[6470]	26/02/24	1,135	1,135	1,055	1,070	+85	+8.63	968,200	-
[6470]	26/02/20	950	990	949	985	+22	+2.28	181,500	-
[6470]	26/02/19	938	966	923	963	+27	+2.88	159,400	-
[6470]	26/02/18	918	951	917	936	+18	+1.96	154,100	-
[6470]	26/02/17	918	932	917	918	+2	+0.22	52,100	-
[6470]	26/02/16	911	922	907	916	+6	+0.66	69,400	-
[6470]	26/02/13	910	915	898	910	-10	-1.09	63,700	-
[6470]	26/02/12	907	922	903	920	+15	+1.66	94,200	-
[6470]	26/02/10	900	908	895	905	+4	+0.44	70,900	-
[6470]	26/02/09	897	908	880	901	+19	+2.15	199,300	-
[6470]	26/02/06	862	884	851	882	+21	+2.44	148,100	-
[6470]	26/02/05	870	878	861	861	0	0.00	77,600	-
[6470]	26/02/04	853	867	848	861	+10	+1.18	152,400	-
[6470]	26/02/03	843	860	840	851	+8	+0.95	197,300	-
[6470]	26/02/02	855	875	819	843	-3	-0.35	395,400	-
[6470]	26/01/30	830	848	827	846	+22	+2.67	61,800	-
[6470]	26/01/29	820	829	809	824	-1	-0.12	78,400	-
[6470]	26/01/28	840	840	817	825	-18	-2.14	91,600	-
[6470]	26/01/27	838	854	838	843	-1	-0.12	85,200	-
[6470]	26/01/26	852	857	829	844	-32	-3.65	206,300	-
[6470]	26/01/23	869	881	867	876	+7	+0.81	68,800	-
[6470]	26/01/22	869	881	869	869	0	0.00	60,700	-
[6470]	26/01/21	843	873	832	869	+14	+1.64	155,200	-
[6470]	26/01/20	855	861	840	855	-3	-0.35	58,500	-
[6470]	26/01/19	872	872	845	858	-22	-2.50	122,500	-
[6470]	26/01/16	857	880	855	880	+22	+2.56	66,300	-
[6470]	26/01/15	851	862	848	858	+4	+0.47	57,400	-
[6470]	26/01/14	859	861	850	854	-7	-0.81	58,000	-
[6470]	26/01/13	875	875	852	861	+1	+0.12	86,100	-
[6470]	26/01/09	843	863	843	860	+27	+3.24	129,800	-
[6470]	26/01/08	833	841	833	833	-3	-0.36	57,800	-
[6470]	26/01/07	830	848	829	836	-3	-0.36	81,400	-
[6470]	26/01/06	830	842	823	839	+13	+1.57	137,100	-
[6470]	26/01/05	817	828	811	826	+10	+1.23	70,100	-
[6470]	25/12/30	806	826	803	816	+4	+0.49	98,500	-
[6470]	25/12/29	815	824	811	812	+6	+0.74	54,200	-
[6470]	25/12/26	808	813	805	806	-2	-0.25	76,000	-
[6470]	25/12/25	807	814	806	808	+1	+0.12	36,500	-
[6470]	25/12/24	817	822	798	807	-9	-1.10	83,200	-
[6470]	25/12/23	820	828	815	816	0	0.00	93,800	-
[6470]	25/12/22	826	829	810	816	+4	+0.49	130,300	-
[6470]	25/12/19	802	815	800	812	+11	+1.37	52,800	-
[6470]	25/12/18	798	805	794	801	+2	+0.25	53,400	-
[6470]	25/12/17	807	815	792	799	-8	-0.99	94,700	-
[6470]	25/12/16	818	834	805	807	+18	+2.28	269,900	-
[6470]	25/12/15	770	791	768	789	+19	+2.47	92,400	-
[6470]	25/12/12	768	777	764	770	+6	+0.79	89,600	-
[6470]	25/12/11	763	769	754	764	+1	+0.13	94,600	-
[6470]	25/12/10	762	774	756	763	+1	+0.13	69,500	-
[6470]	25/12/09	759	767	752	762	+2	+0.26	73,000	-
[6470]	25/12/08	759	774	750	760	+1	+0.13	140,400	-
[6470]	25/12/05	752	764	747	759	-2	-0.26	134,800	-
[6470]	25/12/04	725	767	722	761	+35	+4.82	254,500	-
[6470]	25/12/03	725	738	724	726	-4	-0.55	122,100	-
[6470]	25/12/02	736	736	722	730	-6	-0.82	202,700	-
[6470]	25/12/01	687	742	676	736	+54	+7.92	884,400	-
[6470]	25/11/28	680	683	679	682	+4	+0.59	34,400	-
[6470]	25/11/27	679	683	673	678	0	0.00	90,900	-
[6470]	25/11/26	660	678	660	678	+22	+3.35	95,500	-
[6470]	25/11/25	665	667	652	656	-8	-1.20	59,800	-
[6470]	25/11/21	659	666	655	664	-2	-0.30	87,900	-
[6470]	25/11/20	666	668	661	666	+10	+1.52	53,500	-
[6470]	25/11/19	657	663	647	656	0	0.00	64,800	-
[6470]	25/11/18	659	669	655	656	-9	-1.35	72,900	-
[6470]	25/11/17	677	680	664	665	-12	-1.77	69,000	-
[6470]	25/11/14	679	683	674	677	-12	-1.74	78,300	-
[6470]	25/11/13	696	696	682	689	-3	-0.43	61,100	-
[6470]	25/11/12	686	694	685	692	+6	+0.87	64,500	-
[6470]	25/11/11	688	688	679	686	-1	-0.15	57,700	-
[6470]	25/11/10	684	692	682	687	+7	+1.03	56,500	-
[6470]	25/11/07	678	681	673	680	-8	-1.16	109,200	-
[6470]	25/11/06	684	696	681	688	+6	+0.88	66,600	-
[6470]	25/11/05	688	695	667	682	-15	-2.15	122,000	-
[6470]	25/11/04	682	701	679	697	+12	+1.75	122,100	-
[6470]	25/10/31	690	702	673	685	-9	-1.30	165,900	-
[6470]	25/10/30	697	749	691	694	+7	+1.02	649,700	-
[6470]	25/10/29	699	703	685	687	-11	-1.58	153,300	-
[6470]	25/10/28	721	721	698	698	-26	-3.59	130,800	-
[6470]	25/10/27	726	731	720	724	+3	+0.42	86,800	-
[6470]	25/10/24	715	729	710	721	+13	+1.84	106,000	-
[6470]	25/10/23	704	714	702	708	-5	-0.70	58,200	-
[6470]	25/10/22	703	716	702	713	+15	+2.15	76,100	-
[6470]	25/10/21	702	708	696	698	-4	-0.57	103,500	-
[6470]	25/10/20	698	706	692	702	+14	+2.03	68,400	-
[6470]	25/10/17	693	700	687	688	-8	-1.15	73,400	-
[6470]	25/10/16	699	707	694	696	+2	+0.29	59,900	-
[6470]	25/10/15	685	697	685	694	+11	+1.61	47,600	-
[6470]	25/10/14	688	695	675	683	-22	-3.12	99,700	-
[6470]	25/10/10	722	723	705	705	-29	-3.95	121,100	-
[6470]	25/10/09	739	744	730	734	-2	-0.27	49,800	-
[6470]	25/10/08	746	753	736	736	-13	-1.74	81,900	-
[6470]	25/10/07	751	760	743	749	-2	-0.27	59,600	-
[6470]	25/10/06	736	752	734	751	+23	+3.16	133,900	-
[6470]	25/10/03	714	732	713	728	+8	+1.11	62,800	-
[6470]	25/10/02	709	724	707	720	+11	+1.55	83,600	-
[6470]	25/10/01	728	729	700	709	-24	-3.27	111,700	-
[6470]	25/09/30	738	738	716	733	-3	-0.41	105,700	-
[6470]	25/09/29	738	741	725	736	-12	-1.60	66,000	-
[6470]	25/09/26	739	754	736	748	+10	+1.36	139,700	-
[6470]	25/09/25	725	738	716	738	+17	+2.36	130,300	-
[6470]	25/09/24	717	725	712	721	+9	+1.26	165,200	-
[6470]	25/09/22	707	717	705	712	+5	+0.71	89,000	-
[6470]	25/09/19	711	715	686	707	-3	-0.42	568,500	-
[6470]	25/09/18	707	713	701	710	+3	+0.42	72,500	-
[6470]	25/09/17	719	719	702	707	-15	-2.08	109,000	-
[6470]	25/09/16	723	725	716	722	+4	+0.56	61,100	-
[6470]	25/09/12	724	734	715	718	+1	+0.14	135,300	-
[6470]	25/09/11	711	717	707	717	+4	+0.56	88,200	-
[6470]	25/09/10	706	724	706	713	+5	+0.71	132,500	-
[6470]	25/09/09	712	715	705	708	-1	-0.14	127,800	-
[6470]	25/09/08	709	713	706	709	+1	+0.14	143,300	-
[6470]	25/09/05	704	709	691	708	+14	+2.02	191,100	-