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
[6518]	26/10/29	1,775	1,796	1,737	1,796	+21.0	+1.18	10,000	8,220,925,952
[6518]	26/10/28	1,781	1,795	1,753	1,775	+8.0	+0.45	18,200	8,124,801,536
[6518]	26/10/27	1,722	1,795	1,722	1,767	+27.0	+1.55	10,800	8,088,182,784
[6518]	26/10/26	1,699	1,759	1,691	1,740	+52.0	+3.08	23,000	7,964,594,176
[6518]	26/10/23	1,665	1,690	1,635	1,688	-5.0	-0.30	18,100	7,726,572,032
[6518]	26/10/22	1,693	1,720	1,676	1,693	+2.0	+0.12	8,600	7,749,458,432
[6518]	26/10/21	1,690	1,711	1,687	1,691	+41.0	+2.48	5,400	7,740,303,872
[6518]	26/10/20	1,708	1,723	1,650	1,650	-51.0	-3.00	7,100	7,552,632,320
[6518]	26/10/19	1,731	1,731	1,682	1,701	-9.0	-0.53	11,100	7,786,077,696
[6518]	26/10/16	1,665	1,720	1,665	1,710	+63.0	+3.83	12,800	7,827,273,728
[6518]	26/10/15	1,655	1,685	1,642	1,647	-88.0	-5.07	22,100	7,538,900,480
[6518]	26/10/14	1,719	1,747	1,719	1,735	+17.0	+0.99	4,000	7,941,707,264
[6518]	26/10/13	1,727	1,738	1,714	1,718	-9.0	-0.52	5,600	7,863,892,480
[6518]	26/10/09	1,716	1,742	1,714	1,727	+11.0	+0.64	4,600	7,905,088,512
[6518]	26/10/08	1,732	1,747	1,705	1,716	-36.0	-2.05	6,600	7,854,737,920
[6518]	26/10/07	1,762	1,762	1,740	1,752	-10.0	-0.57	2,300	8,019,522,560
[6518]	26/10/06	1,718	1,778	1,718	1,762	+44.0	+2.56	6,400	8,065,295,872
[6518]	26/10/05	1,755	1,792	1,718	1,718	-23.0	-1.32	8,800	7,863,892,480
[6518]	26/10/02	1,741	1,770	1,730	1,741	+9.0	+0.52	10,200	7,969,171,456
[6518]	26/10/01	1,724	1,755	1,714	1,732	+8.0	+0.46	8,600	7,927,975,424
[6518]	26/09/30	1,696	1,724	1,691	1,724	+30.0	+1.77	4,700	7,891,356,672
[6518]	26/09/29	1,705	1,707	1,680	1,694	-11.0	-0.65	2,800	7,754,036,224
[6518]	26/09/28	1,716	1,727	1,692	1,705	-25.0	-1.45	4,000	7,804,386,816
[6518]	26/09/25	1,732	1,735	1,716	1,730	-2.0	-0.12	4,400	7,918,820,864
[6518]	26/09/24	1,713	1,741	1,698	1,732	+39.0	+2.30	11,100	7,927,975,424
[6518]	26/09/18	1,749	1,749	1,691	1,693	-30.0	-1.74	7,800	7,749,458,432
[6518]	26/09/17	1,698	1,723	1,661	1,723	+65.0	+3.92	9,100	7,886,779,392
[6518]	26/09/16	1,641	1,682	1,641	1,658	+23.0	+1.41	7,500	7,589,251,072
[6518]	26/09/15	1,619	1,682	1,611	1,635	+5.0	+0.31	18,900	7,483,972,096
[6518]	26/09/14	1,600	1,682	1,597	1,630	-2.0	-0.12	18,000	7,461,085,184
[6518]	26/09/11	1,660	1,660	1,620	1,632	-35.0	-2.10	15,100	7,470,240,256
[6518]	26/09/10	1,661	1,679	1,643	1,667	+6.0	+0.36	16,900	7,630,447,616
[6518]	26/09/09	1,691	1,697	1,650	1,661	-24.0	-1.42	23,000	7,602,983,424
[6518]	26/09/08	1,748	1,750	1,680	1,685	-64.0	-3.66	26,200	7,712,839,680
[6518]	26/09/07	1,763	1,782	1,748	1,749	+2.0	+0.11	4,900	8,005,790,208
[6518]	26/09/04	1,750	1,755	1,738	1,747	+10.0	+0.58	2,800	7,996,635,648
[6518]	26/09/03	1,756	1,756	1,733	1,737	-18.0	-1.03	1,900	7,950,862,336
[6518]	26/09/02	1,791	1,791	1,736	1,755	-36.0	-2.01	6,800	8,033,254,400
[6518]	26/09/01	1,799	1,812	1,756	1,791	-8.0	-0.44	8,200	8,198,039,040
[6518]	26/08/31	1,732	1,799	1,730	1,799	+67.0	+3.87	13,100	8,234,657,792
[6518]	26/08/28	1,769	1,769	1,727	1,732	-25.0	-1.42	9,100	7,927,975,424
[6518]	26/08/27	1,750	1,779	1,725	1,757	+8.0	+0.46	11,600	8,042,409,472
[6518]	26/08/26	1,750	1,760	1,737	1,749	-11.0	-0.62	7,100	8,005,790,208
[6518]	26/08/25	1,765	1,772	1,738	1,760	+1.0	+0.06	9,200	8,056,141,312
[6518]	26/08/24	1,751	1,800	1,751	1,759	+8.0	+0.46	4,600	8,051,564,032
[6518]	26/08/21	1,745	1,760	1,702	1,751	+2.0	+0.11	19,600	8,014,945,280
[6518]	26/08/20	1,776	1,776	1,713	1,749	+13.0	+0.75	13,300	8,005,790,208
[6518]	26/08/19	1,855	1,857	1,730	1,736	-159.0	-8.39	43,200	7,946,285,056
[6518]	26/08/18	1,925	1,945	1,861	1,895	-50.0	-2.57	16,600	8,674,083,840
[6518]	26/08/17	1,913	1,956	1,906	1,945	+53.0	+2.80	11,600	8,902,951,936
[6518]	26/08/14	1,862	1,906	1,862	1,892	+8.0	+0.42	6,400	8,660,352,000
[6518]	26/08/13	1,950	1,950	1,877	1,884	-66.0	-3.38	6,500	8,623,732,736
[6518]	26/08/12	1,885	1,964	1,855	1,950	+71.0	+3.78	15,600	8,925,838,336
[6518]	26/08/10	2,061	2,061	1,828	1,879	-218.0	-10.40	50,700	8,600,846,336
[6518]	26/08/07	2,099	2,120	2,009	2,097	+47.0	+2.29	20,800	9,598,708,736
[6518]	26/08/06	2,144	2,144	2,044	2,050	-65.0	-3.07	16,400	9,383,573,504
[6518]	26/08/05	2,008	2,134	2,008	2,115	+136.0	+6.87	36,500	9,681,101,824
[6518]	26/08/04	1,888	1,980	1,888	1,979	+51.0	+2.65	6,800	9,058,581,504
[6518]	26/08/03	1,874	1,950	1,873	1,928	+35.0	+1.85	5,200	8,825,136,128
[6518]	26/07/31	1,899	1,925	1,845	1,893	+74.0	+4.07	7,700	8,664,929,280
[6518]	26/07/30	1,779	1,908	1,779	1,819	+40.0	+2.25	6,800	8,326,204,928
[6518]	26/07/29	1,819	1,820	1,710	1,779	-40.0	-2.20	18,200	8,143,111,168
[6518]	26/07/28	1,890	1,918	1,819	1,819	-95.0	-4.96	10,700	8,326,204,928
[6518]	26/07/27	1,950	1,969	1,896	1,914	+44.0	+2.35	6,200	8,761,053,184
[6518]	26/07/24	1,873	1,881	1,844	1,870	-21.0	-1.11	7,600	8,559,650,304
[6518]	26/07/23	1,878	1,901	1,863	1,891	+30.0	+1.61	2,200	8,655,774,720
[6518]	26/07/22	1,945	1,945	1,861	1,861	-46.0	-2.41	4,000	8,518,453,760
[6518]	26/07/21	1,888	1,920	1,884	1,907	-3.0	-0.16	6,300	8,729,012,224
[6518]	26/07/17	1,955	1,973	1,799	1,910	-68	-3.44	21,400	-
[6518]	26/07/16	2,028	2,028	1,967	1,978	-58	-2.85	4,100	-
[6518]	26/07/15	2,024	2,040	1,946	2,036	+16	+0.79	7,700	-
[6518]	26/07/14	1,950	2,020	1,920	2,020	+59	+3.01	11,000	-
[6518]	26/07/13	2,022	2,038	1,922	1,961	-60	-2.97	12,700	-
[6518]	26/07/10	1,968	2,050	1,963	2,021	+53	+2.69	25,800	-
[6518]	26/07/09	1,966	1,989	1,934	1,968	+4	+0.20	10,200	-
[6518]	26/07/08	1,863	1,990	1,851	1,964	+101	+5.42	17,600	-
[6518]	26/07/07	1,873	1,887	1,835	1,863	+2	+0.11	29,200	-
[6518]	26/07/06	1,934	1,950	1,851	1,861	-58	-3.02	12,700	-
[6518]	26/07/03	1,841	1,922	1,837	1,919	+81	+4.41	7,900	-
[6518]	26/07/02	1,885	1,912	1,837	1,838	-56	-2.96	8,700	-
[6518]	26/07/01	1,915	1,974	1,894	1,894	+2	+0.11	8,000	-
[6518]	26/06/30	1,960	1,960	1,880	1,892	-60	-3.07	22,800	-
[6518]	26/06/29	1,952	1,974	1,881	1,952	+1	+0.05	23,900	-
[6518]	26/06/26	1,979	2,040	1,951	1,951	-128	-6.16	19,400	-
[6518]	26/06/25	2,069	2,120	2,041	2,079	+45	+2.21	8,700	-
[6518]	26/06/24	2,032	2,043	2,008	2,034	+12	+0.59	7,200	-
[6518]	26/06/23	2,096	2,115	2,010	2,022	-43	-2.08	28,900	-
[6518]	26/06/22	2,154	2,206	2,035	2,065	-69	-3.23	22,200	-
[6518]	26/06/19	2,105	2,199	2,068	2,134	+79	+3.84	25,000	-
[6518]	26/06/18	2,110	2,170	2,050	2,055	-5	-0.24	15,000	-
[6518]	26/06/17	1,984	2,074	1,943	2,060	+70	+3.52	8,900	-
[6518]	26/06/16	1,943	2,020	1,943	1,990	+8	+0.40	4,000	-
[6518]	26/06/15	1,935	2,019	1,935	1,982	+43	+2.22	11,600	-
[6518]	26/06/12	2,025	2,039	1,900	1,939	-46	-2.32	17,700	-
[6518]	26/06/11	1,960	2,088	1,919	1,985	+20	+1.02	28,600	-
[6518]	26/06/10	2,062	2,075	1,944	1,965	-97	-4.70	14,100	-
[6518]	26/06/09	2,135	2,135	2,024	2,062	-23	-1.10	14,000	-
[6518]	26/06/08	2,158	2,158	2,015	2,085	-118	-5.36	28,500	-
[6518]	26/06/05	2,147	2,257	2,147	2,203	+30	+1.38	8,900	-
[6518]	26/06/04	2,189	2,201	2,111	2,173	-54	-2.42	14,900	-
[6518]	26/06/03	2,304	2,347	2,210	2,227	-77	-3.34	10,400	-
[6518]	26/06/02	2,390	2,390	2,102	2,304	-110	-4.56	28,700	-
[6518]	26/06/01	2,290	2,500	2,290	2,414	+96	+4.14	28,200	-
[6518]	26/05/29	2,437	2,437	2,312	2,318	-119	-4.88	16,200	-
[6518]	26/05/28	2,301	2,479	2,301	2,437	+37	+1.54	16,900	-
[6518]	26/05/27	2,428	2,495	2,355	2,400	-52	-2.12	17,700	-
[6518]	26/05/26	2,570	2,600	2,401	2,452	-148	-5.69	20,600	-
[6518]	26/05/25	2,559	2,666	2,450	2,600	+216	+9.06	55,600	-
[6518]	26/05/22	2,095	2,570	2,095	2,384	+289.0	+13.79	94,400	-
[6518]	26/05/21	2,150	2,150	1,955	2,095	-35.0	-1.64	40,400	-
[6518]	26/05/20	2,080	2,288	1,930	2,130	0	+0.00	45,000	-
[6518]	26/05/19	2,051	2,215	1,950	2,130	-169.0	-7.35	87,200	-
[6518]	26/05/18	2,019	2,299	2,000	2,299	+400.0	+21.06	107,700	-
[6518]	26/05/15	1,795	1,921	1,735	1,899	+224.0	+13.37	143,200	-
[6518]	26/05/14	1,675	1,675	1,675	1,675	+300.0	+21.82	4,100	-
[6518]	26/05/13	1,358	1,383	1,335	1,375	+14.0	+1.03	36,400	-
[6518]	26/05/12	1,390	1,390	1,306	1,361	-28.0	-2.02	12,500	-
[6518]	26/05/11	1,296	1,389	1,296	1,389	+107.0	+8.35	24,100	-
[6518]	26/05/08	1,267	1,296	1,267	1,282	-15.0	-1.16	1,200	-
[6518]	26/05/07	1,300	1,300	1,272	1,297	-3.0	-0.23	13,100	-
[6518]	26/05/01	1,312	1,312	1,282	1,300	-19.0	-1.44	2,800	-
[6518]	26/04/30	1,308	1,332	1,224	1,319	+7.0	+0.53	11,300	-
[6518]	26/04/28	1,271	1,319	1,243	1,312	+71.0	+5.72	10,300	-
[6518]	26/04/27	1,230	1,267	1,212	1,241	+29	+2.39	4,600	-
[6518]	26/04/24	1,215	1,224	1,192	1,212	+12	+1.00	1,700	-
[6518]	26/04/23	1,229	1,229	1,200	1,200	-22	-1.80	2,700	-
[6518]	26/04/22	1,226	1,233	1,222	1,222	-4	-0.33	5,200	-
[6518]	26/04/21	1,230	1,239	1,225	1,226	-8	-0.65	5,600	-
[6518]	26/04/20	1,258	1,258	1,228	1,234	-26	-2.06	2,700	-
[6518]	26/04/17	1,255	1,270	1,255	1,260	+10	+0.80	1,200	-
[6518]	26/04/16	1,254	1,255	1,250	1,250	-10	-0.79	1,600	-
[6518]	26/04/15	1,290	1,290	1,250	1,260	-13	-1.02	1,300	-
[6518]	26/04/14	1,258	1,280	1,238	1,273	+15	+1.19	4,100	-
[6518]	26/04/13	1,259	1,259	1,258	1,258	+3	+0.24	200	-
[6518]	26/04/10	1,260	1,274	1,255	1,255	-5	-0.40	7,000	-
[6518]	26/04/09	1,250	1,260	1,250	1,260	+10	+0.80	1,800	-
[6518]	26/04/08	1,220	1,250	1,220	1,250	+41	+3.39	3,500	-
[6518]	26/04/07	1,203	1,209	1,196	1,209	+1	+0.08	800	-
[6518]	26/04/06	1,199	1,219	1,191	1,208	0	0.00	2,400	-
[6518]	26/04/03	1,193	1,212	1,193	1,208	+15	+1.26	2,600	-
[6518]	26/04/02	1,233	1,255	1,180	1,193	-27	-2.21	7,500	-
[6518]	26/04/01	1,202	1,228	1,188	1,220	+39	+3.30	5,500	-
[6518]	26/03/31	1,167	1,189	1,167	1,181	+19	+1.64	1,400	-
[6518]	26/03/30	1,161	1,168	1,161	1,162	-50	-4.13	6,700	-
[6518]	26/03/27	1,192	1,212	1,180	1,212	+4	+0.33	2,600	-
[6518]	26/03/26	1,203	1,234	1,203	1,208	-23	-1.87	1,700	-
[6518]	26/03/25	1,212	1,254	1,212	1,231	+20	+1.65	3,400	-
[6518]	26/03/24	1,216	1,225	1,202	1,211	+25	+2.11	4,900	-
[6518]	26/03/23	1,200	1,216	1,152	1,186	-64	-5.12	14,000	-
[6518]	26/03/19	1,293	1,306	1,250	1,250	-70	-5.30	8,600	-
[6518]	26/03/18	1,314	1,349	1,287	1,320	+6	+0.46	7,300	-
[6518]	26/03/17	1,314	1,325	1,314	1,314	+1	+0.08	4,200	-
[6518]	26/03/16	1,340	1,350	1,285	1,313	-27	-2.01	7,000	-
[6518]	26/03/13	1,321	1,340	1,312	1,340	-11	-0.81	7,000	-
[6518]	26/03/12	1,376	1,420	1,342	1,351	-47	-3.36	5,600	-
[6518]	26/03/11	1,389	1,445	1,359	1,398	+39	+2.87	13,300	-
[6518]	26/03/10	1,320	1,359	1,266	1,359	+48	+3.66	7,500	-
[6518]	26/03/09	1,269	1,311	1,221	1,311	-18	-1.35	11,900	-
[6518]	26/03/06	1,346	1,346	1,310	1,329	-23	-1.70	4,400	-
[6518]	26/03/05	1,364	1,372	1,304	1,352	+53	+4.08	17,600	-
[6518]	26/03/04	1,400	1,400	1,260	1,299	-120	-8.46	30,400	-
[6518]	26/03/03	1,302	1,469	1,302	1,419	+177	+14.25	85,400	-
[6518]	26/03/02	1,209	1,260	1,193	1,242	+31	+2.56	14,000	-
[6518]	26/02/27	1,220	1,222	1,200	1,211	-5	-0.41	9,400	-
[6518]	26/02/26	1,219	1,219	1,200	1,216	-3	-0.25	2,900	-
[6518]	26/02/25	1,240	1,247	1,212	1,219	-16	-1.30	5,800	-
[6518]	26/02/24	1,194	1,241	1,178	1,235	+27	+2.24	4,700	-
[6518]	26/02/20	1,220	1,220	1,188	1,208	-11	-0.90	4,300	-
[6518]	26/02/19	1,274	1,274	1,219	1,219	-55	-4.32	3,700	-
[6518]	26/02/18	1,244	1,276	1,230	1,274	+39	+3.16	11,900	-
[6518]	26/02/17	1,221	1,239	1,203	1,235	+6	+0.49	6,600	-
[6518]	26/02/16	1,176	1,229	1,164	1,229	+9	+0.74	35,900	-
[6518]	26/02/13	1,286	1,288	1,216	1,220	-67	-5.21	20,100	-
[6518]	26/02/12	1,247	1,287	1,201	1,287	+46	+3.71	92,000	-
[6518]	26/02/10	1,100	1,348	1,093	1,241	+158	+14.59	122,200	-
[6518]	26/02/09	1,060	1,088	1,053	1,083	+28	+2.65	5,900	-
[6518]	26/02/06	1,048	1,055	1,048	1,055	+3	+0.29	5,300	-
[6518]	26/02/05	1,065	1,065	1,050	1,052	-8	-0.75	2,000	-
[6518]	26/02/04	1,045	1,060	1,045	1,060	+19	+1.83	4,300	-
[6518]	26/02/03	1,037	1,045	1,036	1,041	+13	+1.26	2,600	-
[6518]	26/02/02	1,028	1,033	1,028	1,028	+2	+0.19	1,000	-
[6518]	26/01/30	1,024	1,037	1,024	1,026	-8	-0.77	1,000	-
[6518]	26/01/29	1,025	1,036	1,025	1,034	+9	+0.88	600	-
[6518]	26/01/28	1,031	1,031	1,025	1,025	-4	-0.39	500	-
[6518]	26/01/27	1,027	1,029	1,027	1,029	+5	+0.49	400	-
[6518]	26/01/26	1,040	1,040	1,024	1,024	-20	-1.92	2,700	-
[6518]	26/01/23	1,055	1,056	1,040	1,044	-11	-1.04	3,600	-
[6518]	26/01/22	1,035	1,055	1,035	1,055	+25	+2.43	3,200	-
[6518]	26/01/21	1,034	1,034	1,024	1,030	-5	-0.48	1,700	-
[6518]	26/01/20	1,048	1,048	1,035	1,035	-10	-0.96	500	-
[6518]	26/01/19	1,039	1,060	1,036	1,045	+11	+1.06	6,500	-
[6518]	26/01/16	1,036	1,037	1,029	1,034	+2	+0.19	3,700	-
[6518]	26/01/15	1,035	1,038	1,022	1,032	+11	+1.08	1,900	-
[6518]	26/01/14	1,037	1,037	1,020	1,021	-14	-1.35	2,900	-
[6518]	26/01/13	1,034	1,035	1,030	1,035	+5	+0.49	1,800	-
[6518]	26/01/09	1,025	1,032	1,025	1,030	-4	-0.39	900	-
[6518]	26/01/08	1,029	1,034	1,018	1,034	+24	+2.38	2,700	-
[6518]	26/01/07	1,008	1,010	1,002	1,010	+5	+0.50	1,600	-
[6518]	26/01/06	1,010	1,010	1,005	1,005	-5	-0.50	1,100	-
[6518]	26/01/05	1,010	1,010	1,007	1,010	-5	-0.49	2,400	-
[6518]	25/12/30	1,018	1,018	1,004	1,015	-3	-0.29	600	-
[6518]	25/12/29	1,004	1,018	1,002	1,018	+19	+1.90	2,100	-
[6518]	25/12/26	996	1,003	996	999	+2	+0.20	1,200	-
[6518]	25/12/25	1,020	1,020	997	997	-10	-0.99	1,600	-
[6518]	25/12/24	983	1,010	983	1,007	+5	+0.50	2,300	-
[6518]	25/12/23	992	1,004	992	1,002	+9	+0.91	3,200	-
[6518]	25/12/22	997	1,003	990	993	-5	-0.50	4,800	-
[6518]	25/12/19	1,005	1,005	993	998	-4	-0.40	1,900	-
[6518]	25/12/18	1,010	1,010	1,002	1,002	-7	-0.69	10,100	-
[6518]	25/12/17	1,027	1,027	990	1,009	-12	-1.18	3,900	-
[6518]	25/12/16	1,022	1,022	1,021	1,021	0	0.00	300	-
[6518]	25/12/15	1,023	1,023	1,021	1,021	-4	-0.39	31,500	-
[6518]	25/12/12	1,028	1,030	1,025	1,025	+3	+0.29	1,500	-
[6518]	25/12/11	1,020	1,027	1,020	1,022	+5	+0.49	1,900	-
[6518]	25/12/10	1,015	1,017	1,015	1,017	+6	+0.59	900	-
[6518]	25/12/09	1,014	1,014	1,007	1,011	-5	-0.49	400	-
[6518]	25/12/08	1,028	1,028	1,005	1,016	-15	-1.45	3,000	-
[6518]	25/12/05	1,044	1,044	1,031	1,031	-1	-0.10	1,400	-
[6518]	25/12/04	1,036	1,050	1,032	1,032	0	0.00	9,000	-
[6518]	25/12/03	1,022	1,032	1,022	1,032	+10	+0.98	5,500	-
[6518]	25/12/02	1,009	1,026	1,008	1,022	+13	+1.29	2,100	-
[6518]	25/12/01	1,012	1,024	1,005	1,009	-1	-0.10	2,400	-
[6518]	25/11/28	1,011	1,011	1,000	1,010	0	0.00	1,000	-
[6518]	25/11/27	1,000	1,010	1,000	1,010	+14	+1.41	800	-
[6518]	25/11/26	1,000	1,000	996	996	-4	-0.40	1,600	-
[6518]	25/11/25	1,000	1,001	1,000	1,000	+4	+0.40	2,600	-
[6518]	25/11/21	995	1,000	991	996	-3	-0.30	900	-
[6518]	25/11/20	1,000	1,020	994	999	+5	+0.50	600	-
[6518]	25/11/19	996	1,010	994	994	-6	-0.60	1,300	-
[6518]	25/11/18	1,007	1,007	993	1,000	-5	-0.50	1,800	-
[6518]	25/11/17	1,006	1,006	1,005	1,005	-5	-0.50	200	-
[6518]	25/11/14	1,000	1,010	995	1,010	+2	+0.20	2,600	-
[6518]	25/11/13	1,012	1,012	997	1,008	+2	+0.20	2,600	-
[6518]	25/11/12	1,012	1,012	991	1,006	-12	-1.18	1,700	-
[6518]	25/11/11	1,013	1,022	1,001	1,018	+5	+0.49	4,000	-
[6518]	25/11/10	1,003	1,015	1,002	1,013	+11	+1.10	3,300	-
[6518]	25/11/07	1,011	1,011	1,000	1,002	-8	-0.79	1,700	-
[6518]	25/11/06	1,009	1,020	1,001	1,010	+11	+1.10	5,900	-
[6518]	25/11/05	1,011	1,024	980	999	-26	-2.54	25,600	-
[6518]	25/11/04	1,060	1,063	1,025	1,025	-19	-1.82	20,700	-
[6518]	25/10/31	1,094	1,094	1,011	1,044	-44	-4.04	17,700	-
[6518]	25/10/30	1,080	1,095	1,061	1,088	+28	+2.64	6,900	-
[6518]	25/10/29	1,035	1,066	1,035	1,060	+27	+2.61	4,200	-
[6518]	25/10/28	1,031	1,033	1,024	1,033	+3	+0.29	3,100	-
[6518]	25/10/27	1,011	1,030	1,011	1,030	+22	+2.18	6,700	-
[6518]	25/10/24	1,012	1,016	988	1,008	-9	-0.88	7,200	-
[6518]	25/10/23	972	1,030	972	1,017	+47	+4.85	9,200	-
[6518]	25/10/22	975	980	952	970	-5	-0.51	3,500	-
[6518]	25/10/21	974	975	950	975	+25	+2.63	2,300	-
[6518]	25/10/20	975	975	942	950	-10	-1.04	2,100	-
[6518]	25/10/17	957	975	945	960	+18	+1.91	2,400	-
[6518]	25/10/16	957	957	942	942	-14	-1.46	900	-
[6518]	25/10/15	975	975	956	956	-7	-0.73	1,400	-
[6518]	25/10/14	970	980	963	963	-7	-0.72	900	-
[6518]	25/10/10	970	979	970	970	0	0.00	1,300	-
[6518]	25/10/09	981	982	969	970	+4	+0.41	2,900	-
[6518]	25/10/08	970	970	951	966	-5	-0.51	2,000	-
[6518]	25/10/07	955	974	954	971	+20	+2.10	2,400	-
[6518]	25/10/06	985	985	949	951	-19	-1.96	3,700	-
[6518]	25/10/03	934	973	934	970	+38	+4.08	3,700	-
[6518]	25/10/02	951	952	929	932	-5	-0.53	1,400	-
[6518]	25/10/01	957	957	921	937	-20	-2.09	5,600	-
[6518]	25/09/30	969	969	957	957	-27	-2.74	2,500	-
[6518]	25/09/29	984	984	984	984	-25	-2.48	700	-
[6518]	25/09/26	1,006	1,010	996	1,009	+4	+0.40	2,900	-
[6518]	25/09/25	1,015	1,015	985	1,005	-10	-0.99	1,700	-
[6518]	25/09/24	1,015	1,040	1,012	1,015	+10	+1.00	3,200	-
[6518]	25/09/22	1,008	1,009	1,005	1,005	0	0.00	2,500	-
[6518]	25/09/19	1,006	1,020	997	1,005	-1	-0.10	5,100	-
[6518]	25/09/18	997	1,007	994	1,006	+21	+2.13	3,700	-
[6518]	25/09/17	986	1,000	985	985	0	0.00	2,100	-
[6518]	25/09/16	979	1,001	977	985	+6	+0.61	2,500	-
[6518]	25/09/12	980	980	979	979	+11	+1.14	500	-
[6518]	25/09/11	968	968	968	968	+15	+1.57	300	-
[6518]	25/09/10	966	967	953	953	-12	-1.24	1,600	-
[6518]	25/09/09	968	968	965	965	-4	-0.41	900	-
[6518]	25/09/08	967	969	967	969	+2	+0.21	400	-
[6518]	25/09/05	990	990	967	967	-21	-2.13	2,900	-