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
[6480]	26/10/29	1,563	1,588	1,519	1,578	+29.0	+1.87	928,100	108,975,898,624
[6480]	26/10/28	1,555	1,561	1,518	1,549	+43.0	+2.86	597,600	106,973,167,616
[6480]	26/10/27	1,528	1,537	1,494	1,506	+36.0	+2.45	669,200	104,003,616,768
[6480]	26/10/26	1,450	1,507	1,435	1,470	+5.0	+0.34	806,600	101,517,467,648
[6480]	26/10/23	1,421	1,480	1,353	1,465	-16.0	-1.08	1,316,400	101,172,174,848
[6480]	26/10/22	1,598	1,612	1,471	1,481	-117.0	-7.32	943,900	102,277,128,192
[6480]	26/10/21	1,578	1,617	1,576	1,598	+57.0	+3.70	699,800	110,357,086,208
[6480]	26/10/20	1,649	1,649	1,527	1,541	-113.0	-6.83	872,900	106,420,699,136
[6480]	26/10/19	1,571	1,670	1,555	1,654	+18.0	+1.10	735,700	114,224,422,912
[6480]	26/10/16	1,675	1,677	1,616	1,636	-13.0	-0.79	728,000	112,981,352,448
[6480]	26/10/15	1,753	1,761	1,644	1,649	-212.0	-11.39	1,133,800	113,879,121,920
[6480]	26/10/14	1,915	1,934	1,841	1,861	-54.0	-2.82	587,000	128,519,733,248
[6480]	26/10/13	1,865	1,960	1,845	1,915	+13.0	+0.68	793,300	132,248,952,832
[6480]	26/10/09	1,831	1,928	1,795	1,902	+58.0	+3.15	1,391,500	131,351,175,168
[6480]	26/10/08	1,936	1,937	1,840	1,844	-103.0	-5.29	603,100	127,345,721,344
[6480]	26/10/07	1,965	1,967	1,899	1,947	+1.0	+0.05	719,500	134,458,851,328
[6480]	26/10/06	1,950	1,963	1,905	1,946	+14.0	+0.72	517,200	134,389,792,768
[6480]	26/10/05	1,925	1,948	1,915	1,932	+60.0	+3.21	488,600	133,422,964,736
[6480]	26/10/02	1,870	1,916	1,858	1,872	-28.0	-1.47	654,300	129,279,393,792
[6480]	26/10/01	1,890	1,900	1,827	1,900	+28.0	+1.50	657,200	131,213,058,048
[6480]	26/09/30	1,855	1,892	1,835	1,872	+42.0	+2.30	723,100	129,279,393,792
[6480]	26/09/29	1,845	1,863	1,785	1,830	-32.0	-1.72	605,800	126,378,893,312
[6480]	26/09/28	1,865	1,897	1,848	1,862	-7.0	-0.37	555,000	128,588,800,000
[6480]	26/09/25	1,836	1,888	1,815	1,869	+35.0	+1.91	698,600	129,072,209,920
[6480]	26/09/24	1,802	1,847	1,775	1,834	+99.0	+5.71	1,050,600	126,655,127,552
[6480]	26/09/18	1,725	1,740	1,705	1,735	+35.0	+2.06	603,300	119,818,240,000
[6480]	26/09/17	1,715	1,717	1,659	1,700	+20.0	+1.19	776,100	117,401,157,632
[6480]	26/09/16	1,606	1,680	1,602	1,680	+67.0	+4.15	513,300	116,019,970,048
[6480]	26/09/15	1,565	1,645	1,561	1,613	+32.0	+2.02	499,900	111,392,980,992
[6480]	26/09/14	1,529	1,593	1,529	1,581	-19.0	-1.19	541,400	109,183,074,304
[6480]	26/09/11	1,581	1,611	1,551	1,600	-61.0	-3.67	835,900	110,495,203,328
[6480]	26/09/10	1,646	1,672	1,616	1,661	+8.0	+0.48	521,100	114,707,832,832
[6480]	26/09/09	1,640	1,682	1,625	1,653	+9.0	+0.55	580,300	114,155,356,160
[6480]	26/09/08	1,758	1,759	1,641	1,644	-127.0	-7.17	870,900	113,533,820,928
[6480]	26/09/07	1,734	1,783	1,716	1,771	+65.0	+3.81	667,900	122,304,380,928
[6480]	26/09/04	1,689	1,716	1,671	1,706	+9.0	+0.53	413,100	117,815,517,184
[6480]	26/09/03	1,711	1,731	1,676	1,697	-27.0	-1.57	704,300	118,494,371,840
[6480]	26/09/02	1,741	1,814	1,723	1,724	-81.0	-4.49	860,400	120,497,364,992
[6480]	26/09/01	1,739	1,847	1,736	1,805	+9.0	+0.50	821,200	126,158,782,464
[6480]	26/08/31	1,709	1,800	1,708	1,796	+61.0	+3.52	868,600	125,529,735,168
[6480]	26/08/28	1,780	1,809	1,723	1,735	-53.0	-2.96	624,900	121,266,200,576
[6480]	26/08/27	1,822	1,844	1,774	1,788	+15.0	+0.85	595,800	124,970,590,208
[6480]	26/08/26	1,791	1,791	1,754	1,773	-24.0	-1.34	681,400	123,922,178,048
[6480]	26/08/25	1,699	1,810	1,687	1,797	+85.0	+4.96	1,022,800	125,599,629,312
[6480]	26/08/24	1,700	1,733	1,685	1,712	+9.0	+0.53	616,100	119,658,635,264
[6480]	26/08/21	1,682	1,720	1,647	1,703	-22.0	-1.28	1,171,200	119,029,587,968
[6480]	26/08/20	1,685	1,741	1,680	1,725	+38.0	+2.25	726,100	120,567,259,136
[6480]	26/08/19	1,726	1,760	1,685	1,687	-151.0	-8.22	1,377,100	117,911,289,856
[6480]	26/08/18	1,919	1,970	1,830	1,838	-60.0	-3.16	1,039,300	128,465,289,216
[6480]	26/08/17	1,880	1,908	1,845	1,898	+29.0	+1.55	632,300	132,658,929,664
[6480]	26/08/14	1,926	1,970	1,839	1,869	-21.0	-1.11	977,200	130,632,007,680
[6480]	26/08/13	1,857	1,920	1,827	1,890	+64.0	+3.50	1,166,400	132,099,784,704
[6480]	26/08/12	1,850	1,858	1,757	1,826	-53.0	-2.82	2,653,700	127,391,268,864
[6480]	26/08/10	1,850	1,965	1,824	1,879	+52.0	+2.85	2,405,600	131,088,826,368
[6480]	26/08/07	2,035	2,042	1,802	1,827	-228.0	-11.09	3,213,700	127,461,031,936
[6480]	26/08/06	2,102	2,135	2,008	2,055	-43.0	-2.05	1,319,200	143,367,503,872
[6480]	26/08/05	1,960	2,108	1,953	2,098	+178.0	+9.27	1,868,800	146,367,414,272
[6480]	26/08/04	1,830	1,947	1,821	1,920	+115.0	+6.37	1,125,800	133,949,202,432
[6480]	26/08/03	1,758	1,831	1,727	1,805	+23.0	+1.29	832,600	125,926,203,392
[6480]	26/07/31	1,746	1,844	1,669	1,782	+201.0	+12.71	1,469,600	124,321,603,584
[6480]	26/07/30	1,550	1,644	1,516	1,581	+38.0	+2.46	1,022,700	110,298,791,936
[6480]	26/07/29	1,634	1,670	1,517	1,543	-70.0	-4.34	1,177,200	107,647,713,280
[6480]	26/07/28	1,710	1,711	1,600	1,613	-163.0	-9.18	925,300	112,531,283,968
[6480]	26/07/27	1,796	1,807	1,745	1,776	+14.0	+0.79	605,100	123,903,008,768
[6480]	26/07/24	1,800	1,810	1,730	1,762	-69.0	-3.77	532,000	122,926,292,992
[6480]	26/07/23	1,855	1,890	1,801	1,831	+44.0	+2.46	537,700	127,740,092,416
[6480]	26/07/22	1,830	1,858	1,787	1,787	+3.0	+0.17	551,700	124,670,427,136
[6480]	26/07/21	1,791	1,791	1,714	1,784	+28.0	+1.59	681,100	124,461,129,728
[6480]	26/07/17	1,824	1,824	1,672	1,756	-167	-8.68	1,509,600	-
[6480]	26/07/16	1,980	2,015	1,915	1,923	-81	-4.04	648,200	-
[6480]	26/07/15	2,052	2,055	1,935	2,004	-37	-1.81	712,400	-
[6480]	26/07/14	1,993	2,073	1,936	2,041	+28	+1.39	796,800	-
[6480]	26/07/13	2,075	2,144	1,980	2,013	-63	-3.03	861,300	-
[6480]	26/07/10	2,112	2,136	2,032	2,076	+102	+5.17	1,243,600	-
[6480]	26/07/09	2,000	2,034	1,915	1,974	+6	+0.30	808,300	-
[6480]	26/07/08	1,962	2,063	1,944	1,968	-83	-4.05	794,000	-
[6480]	26/07/07	2,164	2,221	2,023	2,051	-163	-7.36	865,100	-
[6480]	26/07/06	2,198	2,284	2,167	2,214	+24	+1.10	725,200	-
[6480]	26/07/03	2,090	2,194	2,056	2,190	+63	+2.96	782,300	-
[6480]	26/07/02	2,240	2,249	2,116	2,127	-150	-6.59	1,048,000	-
[6480]	26/07/01	2,215	2,320	2,211	2,277	+112	+5.17	1,172,100	-
[6480]	26/06/30	2,170	2,215	2,096	2,165	+21	+0.98	780,600	-
[6480]	26/06/29	2,227	2,230	2,077	2,144	-81	-3.64	1,043,500	-
[6480]	26/06/26	2,391	2,404	2,188	2,225	-215	-8.81	971,100	-
[6480]	26/06/25	2,439	2,483	2,386	2,440	+101	+4.32	822,700	-
[6480]	26/06/24	2,413	2,491	2,307	2,339	-91	-3.74	962,100	-
[6480]	26/06/23	2,540	2,559	2,430	2,430	-150	-5.81	1,211,500	-
[6480]	26/06/22	2,330	2,580	2,301	2,580	+350	+15.70	1,726,300	-
[6480]	26/06/19	2,327	2,408	2,219	2,230	-62	-2.71	981,300	-
[6480]	26/06/18	2,309	2,385	2,273	2,292	-24	-1.04	1,187,900	-
[6480]	26/06/17	2,166	2,332	2,144	2,316	+192	+9.04	1,517,300	-
[6480]	26/06/16	2,011	2,184	1,981	2,124	+135	+6.79	1,802,100	-
[6480]	26/06/15	1,975	2,007	1,900	1,989	+132	+7.11	932,200	-
[6480]	26/06/12	1,933	1,961	1,845	1,857	-36	-1.90	1,126,400	-
[6480]	26/06/11	1,800	1,920	1,733	1,893	-27	-1.41	1,222,800	-
[6480]	26/06/10	1,854	2,010	1,772	1,920	+104	+5.73	2,284,900	-
[6480]	26/06/09	1,857	1,866	1,750	1,816	-1	-0.06	1,107,700	-
[6480]	26/06/08	1,827	1,870	1,770	1,817	-130	-6.68	1,556,100	-
[6480]	26/06/05	1,976	1,986	1,894	1,947	-35	-1.77	1,059,800	-
[6480]	26/06/04	1,915	2,037	1,909	1,982	+7	+0.35	1,383,100	-
[6480]	26/06/03	2,100	2,135	1,975	1,975	-109	-5.23	1,367,500	-
[6480]	26/06/02	2,193	2,193	2,013	2,084	-147	-6.59	1,440,000	-
[6480]	26/06/01	2,235	2,308	2,201	2,231	-51	-2.23	868,100	-
[6480]	26/05/29	2,305	2,329	2,236	2,282	+18	+0.80	993,600	-
[6480]	26/05/28	2,153	2,312	2,121	2,264	+90	+4.14	1,375,500	-
[6480]	26/05/27	2,264	2,303	2,134	2,174	-73	-3.25	1,150,700	-
[6480]	26/05/26	2,265	2,308	2,189	2,247	+32	+1.44	1,191,600	-
[6480]	26/05/25	2,116	2,244	2,077	2,215	+149	+7.21	1,209,100	-
[6480]	26/05/22	2,006	2,144	2,004	2,066	+70.0	+3.51	1,056,800	-
[6480]	26/05/21	1,964	2,034	1,947	1,996	+81.0	+4.23	1,137,300	-
[6480]	26/05/20	1,900	1,980	1,824	1,915	-33.0	-1.69	1,304,200	-
[6480]	26/05/19	2,022	2,095	1,935	1,948	-60.0	-2.99	1,754,500	-
[6480]	26/05/18	1,870	2,069	1,858	2,008	+208.0	+11.56	2,420,900	-
[6480]	26/05/15	1,883	1,986	1,766	1,800	-89.0	-4.71	1,987,500	-
[6480]	26/05/14	1,951	1,965	1,861	1,889	-31.0	-1.61	2,052,000	-
[6480]	26/05/13	1,884	1,995	1,777	1,920	-10.0	-0.52	4,702,500	-
[6480]	26/05/12	1,930	1,930	1,850	1,930	+400.0	+26.14	4,300,500	-
[6480]	26/05/11	1,299	1,530	1,205	1,530	+300.0	+24.39	1,455,500	-
[6480]	26/05/08	1,200	1,238	1,172	1,230	+26	+2.16	912,000	-
[6480]	26/05/07	1,185	1,238	1,178	1,204	+59	+5.15	1,223,300	-
[6480]	26/05/01	1,114	1,163	1,101	1,145	+43	+3.90	933,900	-
[6480]	26/04/30	1,041	1,111	1,038	1,102	+41	+3.86	794,800	-
[6480]	26/04/28	1,021	1,061	1,015	1,061	+48	+4.74	510,800	-
[6480]	26/04/27	984	1,027	971	1,013	+28	+2.84	375,400	-
[6480]	26/04/24	1,011	1,011	982	985	-13	-1.30	252,900	-
[6480]	26/04/23	1,021	1,029	987	998	-32	-3.11	398,600	-
[6480]	26/04/22	1,033	1,038	1,014	1,030	-7	-0.68	433,200	-
[6480]	26/04/21	1,051	1,052	1,025	1,037	-7	-0.67	413,900	-
[6480]	26/04/20	1,030	1,051	1,020	1,044	+36	+3.57	610,200	-
[6480]	26/04/17	1,011	1,014	1,000	1,008	-13	-1.27	326,300	-
[6480]	26/04/16	1,017	1,029	1,012	1,021	+8	+0.79	276,100	-
[6480]	26/04/15	1,028	1,042	1,009	1,013	-1	-0.10	353,500	-
[6480]	26/04/14	1,010	1,024	1,004	1,014	+16	+1.60	414,200	-
[6480]	26/04/13	990	1,005	985	998	+4	+0.40	231,000	-
[6480]	26/04/10	994	1,014	988	994	+15	+1.53	372,800	-
[6480]	26/04/09	1,023	1,024	978	979	-38	-3.74	421,200	-
[6480]	26/04/08	1,007	1,019	1,002	1,017	+55	+5.72	675,000	-
[6480]	26/04/07	977	987	957	962	+5	+0.52	572,800	-
[6480]	26/04/06	929	967	922	957	+58	+6.45	754,300	-
[6480]	26/04/03	894	905	888	899	+14	+1.58	251,900	-
[6480]	26/04/02	928	936	885	885	-28	-3.07	430,600	-
[6480]	26/04/01	911	913	889	913	+60	+7.03	380,500	-
[6480]	26/03/31	847	872	842	853	-9	-1.04	393,800	-
[6480]	26/03/30	838	866	832	862	-38	-4.22	389,400	-
[6480]	26/03/27	892	904	885	900	-7	-0.77	327,500	-
[6480]	26/03/26	922	924	892	907	-5	-0.55	266,700	-
[6480]	26/03/25	912	917	906	912	+35	+3.99	315,000	-
[6480]	26/03/24	876	886	863	877	+31	+3.66	384,900	-
[6480]	26/03/23	850	852	826	846	-53	-5.90	720,700	-
[6480]	26/03/19	934	939	897	899	-57	-5.96	468,300	-
[6480]	26/03/18	939	956	936	956	+31	+3.35	384,200	-
[6480]	26/03/17	915	935	908	925	+18	+1.98	396,900	-
[6480]	26/03/16	894	916	891	907	0	0.00	291,900	-
[6480]	26/03/13	890	912	890	907	-5	-0.55	349,200	-
[6480]	26/03/12	924	938	905	912	-17	-1.83	330,700	-
[6480]	26/03/11	938	955	929	929	+5	+0.54	375,100	-
[6480]	26/03/10	904	930	903	924	+35	+3.94	459,800	-
[6480]	26/03/09	880	889	851	889	-57	-6.03	809,900	-
[6480]	26/03/06	929	955	916	946	-5	-0.53	407,900	-
[6480]	26/03/05	950	977	942	951	+59	+6.61	611,100	-
[6480]	26/03/04	914	942	874	892	-67	-6.99	848,400	-
[6480]	26/03/03	1,001	1,011	956	959	-54	-5.33	872,100	-
[6480]	26/03/02	1,030	1,031	1,005	1,013	-61	-5.68	810,500	-
[6480]	26/02/27	1,056	1,079	1,051	1,074	+20	+1.90	380,500	-
[6480]	26/02/26	1,098	1,116	1,051	1,054	-21	-1.95	766,000	-
[6480]	26/02/25	1,098	1,098	1,070	1,075	-4	-0.37	356,200	-
[6480]	26/02/24	1,057	1,090	1,048	1,079	+23	+2.18	454,500	-
[6480]	26/02/20	1,065	1,078	1,052	1,056	-16	-1.49	224,000	-
[6480]	26/02/19	1,050	1,083	1,049	1,072	+23	+2.19	253,200	-
[6480]	26/02/18	1,053	1,058	1,046	1,049	+5	+0.48	282,200	-
[6480]	26/02/17	1,060	1,060	1,028	1,044	-24	-2.25	392,900	-
[6480]	26/02/16	1,070	1,080	1,058	1,068	+2	+0.19	330,300	-
[6480]	26/02/13	1,103	1,108	1,059	1,066	-50	-4.48	560,800	-
[6480]	26/02/12	1,095	1,131	1,074	1,116	+46	+4.30	766,700	-
[6480]	26/02/10	1,060	1,090	1,028	1,070	+85	+8.63	1,366,100	-
[6480]	26/02/09	1,024	1,030	940	985	+13	+1.34	1,516,500	-
[6480]	26/02/06	975	978	965	972	+4	+0.41	526,200	-
[6480]	26/02/05	978	982	964	968	-1	-0.10	427,900	-
[6480]	26/02/04	951	972	938	969	+13	+1.36	730,300	-
[6480]	26/02/03	951	962	941	956	+19	+2.03	586,500	-
[6480]	26/02/02	967	972	933	937	+20	+2.18	792,400	-
[6480]	26/01/30	908	926	898	917	+16	+1.78	296,800	-
[6480]	26/01/29	899	903	886	901	+16	+1.81	256,100	-
[6480]	26/01/28	886	893	874	885	-13	-1.45	246,700	-
[6480]	26/01/27	890	923	883	898	+13	+1.47	379,000	-
[6480]	26/01/26	897	899	881	885	-31	-3.38	354,800	-
[6480]	26/01/23	912	923	908	916	+9	+0.99	179,400	-
[6480]	26/01/22	911	916	899	907	0	0.00	228,200	-
[6480]	26/01/21	887	907	883	907	+2	+0.22	244,600	-
[6480]	26/01/20	914	919	902	905	-6	-0.66	282,800	-
[6480]	26/01/19	923	938	892	911	+1	+0.11	500,600	-
[6480]	26/01/16	903	915	900	910	+4	+0.44	222,800	-
[6480]	26/01/15	895	908	892	906	+6	+0.67	183,400	-
[6480]	26/01/14	868	904	863	900	+31	+3.57	446,000	-
[6480]	26/01/13	900	900	862	869	-6	-0.69	463,100	-
[6480]	26/01/09	859	879	859	875	+19	+2.22	244,500	-
[6480]	26/01/08	864	868	856	856	-6	-0.70	258,700	-
[6480]	26/01/07	850	866	844	862	+8	+0.94	270,300	-
[6480]	26/01/06	833	860	833	854	+28	+3.39	595,000	-
[6480]	26/01/05	829	831	822	826	+9	+1.10	221,800	-
[6480]	25/12/30	819	829	812	817	-1	-0.12	204,300	-
[6480]	25/12/29	817	820	806	818	+5	+0.62	233,000	-
[6480]	25/12/26	829	830	812	813	-19	-2.28	275,400	-
[6480]	25/12/25	839	839	827	832	+2	+0.24	298,500	-
[6480]	25/12/24	835	835	822	830	-3	-0.36	356,800	-
[6480]	25/12/23	818	834	817	833	+17	+2.08	202,000	-
[6480]	25/12/22	827	829	810	816	+10	+1.24	394,500	-
[6480]	25/12/19	776	808	776	806	+32	+4.13	338,200	-
[6480]	25/12/18	770	784	766	774	+9	+1.18	353,200	-
[6480]	25/12/17	750	765	736	765	+29	+3.94	218,400	-
[6480]	25/12/16	767	767	732	736	-31	-4.04	224,700	-
[6480]	25/12/15	761	767	755	767	0	0.00	128,500	-
[6480]	25/12/12	775	777	762	767	+17	+2.27	209,500	-
[6480]	25/12/11	774	775	750	750	-15	-1.96	188,500	-
[6480]	25/12/10	765	778	752	765	0	0.00	383,000	-
[6480]	25/12/09	755	771	755	765	+7	+0.92	205,400	-
[6480]	25/12/08	763	775	755	758	-2	-0.26	193,000	-
[6480]	25/12/05	758	772	758	760	-11	-1.43	159,500	-
[6480]	25/12/04	718	780	716	771	+51	+7.08	523,100	-
[6480]	25/12/03	725	727	719	720	-2	-0.28	132,100	-
[6480]	25/12/02	733	733	720	722	-8	-1.10	120,300	-
[6480]	25/12/01	747	747	729	730	-9	-1.22	140,900	-
[6480]	25/11/28	723	741	723	739	+10	+1.37	181,700	-
[6480]	25/11/27	725	729	719	729	+8	+1.11	127,700	-
[6480]	25/11/26	718	724	713	721	+5	+0.70	138,200	-
[6480]	25/11/25	713	718	708	716	+10	+1.42	152,000	-
[6480]	25/11/21	691	710	690	706	0	0.00	179,000	-
[6480]	25/11/20	700	706	694	706	+24	+3.52	236,600	-
[6480]	25/11/19	701	701	676	682	-21	-2.99	254,800	-
[6480]	25/11/18	707	717	701	703	-7	-0.99	172,400	-
[6480]	25/11/17	712	717	702	710	+6	+0.85	191,300	-
[6480]	25/11/14	702	709	700	704	-6	-0.85	109,500	-
[6480]	25/11/13	705	710	701	710	+2	+0.28	196,900	-
[6480]	25/11/12	694	713	689	708	+14	+2.02	359,900	-
[6480]	25/11/11	695	697	673	694	-2	-0.29	409,100	-
[6480]	25/11/10	679	705	666	696	+27	+4.04	652,600	-
[6480]	25/11/07	669	676	664	669	-7	-1.04	153,800	-
[6480]	25/11/06	677	683	672	676	+3	+0.45	136,500	-
[6480]	25/11/05	686	687	660	673	-21	-3.03	264,900	-
[6480]	25/11/04	669	698	666	694	+25	+3.74	259,500	-
[6480]	25/10/31	664	669	660	669	+4	+0.60	164,500	-
[6480]	25/10/30	654	669	654	665	+3	+0.45	167,100	-
[6480]	25/10/29	672	675	657	662	-19	-2.79	187,800	-
[6480]	25/10/28	695	697	678	681	-19	-2.71	132,400	-
[6480]	25/10/27	700	706	694	700	+7	+1.01	197,000	-
[6480]	25/10/24	698	698	680	693	-1	-0.14	331,200	-
[6480]	25/10/23	678	696	676	694	+14	+2.06	275,000	-
[6480]	25/10/22	679	682	674	680	0	0.00	130,100	-
[6480]	25/10/21	680	689	672	680	-1	-0.15	222,700	-
[6480]	25/10/20	670	681	663	681	+19	+2.87	132,000	-
[6480]	25/10/17	655	665	652	662	-1	-0.15	109,900	-
[6480]	25/10/16	669	679	661	663	-10	-1.49	173,800	-
[6480]	25/10/15	669	673	665	673	+12	+1.82	106,000	-
[6480]	25/10/14	656	679	655	661	-15	-2.22	315,500	-
[6480]	25/10/10	682	689	676	676	-20	-2.87	167,500	-
[6480]	25/10/09	684	696	682	696	+14	+2.05	159,500	-
[6480]	25/10/08	681	692	679	682	+1	+0.15	142,300	-
[6480]	25/10/07	685	690	681	681	-4	-0.58	135,900	-
[6480]	25/10/06	685	690	676	685	+16	+2.39	193,700	-
[6480]	25/10/03	654	669	653	669	+10	+1.52	120,600	-
[6480]	25/10/02	658	669	652	659	-4	-0.60	91,100	-
[6480]	25/10/01	679	679	658	663	-23	-3.35	184,900	-
[6480]	25/09/30	679	687	676	686	+4	+0.59	115,100	-
[6480]	25/09/29	692	699	679	682	-14	-2.01	197,100	-
[6480]	25/09/26	695	700	692	696	-2	-0.29	165,100	-
[6480]	25/09/25	688	704	688	698	+14	+2.05	297,800	-
[6480]	25/09/24	670	685	663	684	+19	+2.86	285,500	-
[6480]	25/09/22	672	672	664	665	-4	-0.60	182,700	-
[6480]	25/09/19	675	679	665	669	-1	-0.15	325,500	-
[6480]	25/09/18	669	676	665	670	+9	+1.36	269,600	-
[6480]	25/09/17	673	673	661	661	-14	-2.07	171,000	-
[6480]	25/09/16	671	678	669	675	+2	+0.30	121,200	-
[6480]	25/09/12	677	684	672	673	-9	-1.32	256,400	-
[6480]	25/09/11	670	686	666	682	+12	+1.79	228,100	-
[6480]	25/09/10	672	674	664	670	-2	-0.30	155,400	-
[6480]	25/09/09	674	684	669	672	+1	+0.15	208,500	-
[6480]	25/09/08	670	672	659	671	+6	+0.90	133,100	-
[6480]	25/09/05	652	666	650	665	+16	+2.47	252,700	-