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
[6522]	26/10/29	781	791	766	784	-10.0	-1.26	160,600	6,302,356,480
[6522]	26/10/28	821	840	790	794	-28.0	-3.41	211,300	6,382,743,552
[6522]	26/10/27	826	826	796	822	+18.0	+2.24	229,000	6,607,827,968
[6522]	26/10/26	800	815	785	804	-7.0	-0.86	158,500	6,463,130,624
[6522]	26/10/23	799	811	763	811	0	+0.00	363,500	6,519,401,984
[6522]	26/10/22	864	874	811	811	-68.0	-7.74	289,100	6,519,401,984
[6522]	26/10/21	876	899	870	879	+12.0	+1.38	216,000	7,066,034,688
[6522]	26/10/20	909	937	857	867	-56.0	-6.07	381,200	6,969,570,304
[6522]	26/10/19	932	999	885	923	-39.0	-4.05	473,800	7,419,738,624
[6522]	26/10/16	845	964	835	962	-63.0	-6.15	1,420,800	7,733,248,512
[6522]	26/10/15	1,024	1,042	1,003	1,025	-38.0	-3.57	255,000	8,239,688,192
[6522]	26/10/14	1,041	1,072	1,032	1,063	+32.0	+3.10	216,100	8,545,159,168
[6522]	26/10/13	1,054	1,080	1,016	1,031	-53.0	-4.89	282,900	8,287,920,128
[6522]	26/10/09	1,046	1,117	1,046	1,084	+38.0	+3.63	643,900	8,713,972,736
[6522]	26/10/08	1,140	1,154	1,043	1,046	-122.0	-10.45	689,100	8,408,501,248
[6522]	26/10/07	1,175	1,184	1,142	1,168	-7.0	-0.60	412,500	9,389,224,960
[6522]	26/10/06	1,238	1,268	1,163	1,175	-93.0	-7.33	584,200	9,445,495,808
[6522]	26/10/05	1,250	1,284	1,236	1,268	+19.0	+1.52	258,600	10,193,096,704
[6522]	26/10/02	1,255	1,269	1,234	1,249	-28.0	-2.19	214,800	10,040,360,960
[6522]	26/10/01	1,260	1,279	1,225	1,277	+8.0	+0.63	297,900	10,265,445,376
[6522]	26/09/30	1,260	1,293	1,239	1,269	+15.0	+1.20	350,000	10,201,136,128
[6522]	26/09/29	1,272	1,282	1,236	1,254	-17.0	-1.34	375,500	10,080,555,008
[6522]	26/09/28	1,310	1,327	1,271	1,271	-56.0	-4.22	436,700	10,217,212,928
[6522]	26/09/25	1,393	1,429	1,316	1,327	-82.0	-5.82	820,200	10,667,381,760
[6522]	26/09/24	1,400	1,437	1,391	1,409	+9.0	+0.64	255,400	11,326,556,160
[6522]	26/09/18	1,410	1,418	1,388	1,400	+20.0	+1.45	282,400	11,254,208,512
[6522]	26/09/17	1,406	1,420	1,378	1,380	-6.0	-0.43	315,300	11,093,433,344
[6522]	26/09/16	1,411	1,421	1,372	1,386	-39.0	-2.74	448,100	11,141,665,792
[6522]	26/09/15	1,456	1,480	1,417	1,425	-89.0	-5.88	773,800	11,455,175,680
[6522]	26/09/14	1,428	1,546	1,366	1,514	+56.0	+3.84	825,700	12,170,621,952
[6522]	26/09/11	1,476	1,504	1,445	1,458	-43.0	-2.86	574,200	11,720,454,144
[6522]	26/09/10	1,499	1,577	1,487	1,501	-33.0	-2.15	839,500	12,066,118,656
[6522]	26/09/09	1,607	1,623	1,515	1,534	-77.0	-4.78	936,600	12,331,396,096
[6522]	26/09/08	1,700	1,734	1,570	1,611	-97.0	-5.68	2,107,700	12,950,377,472
[6522]	26/09/07	1,475	1,747	1,447	1,708	+208.0	+13.87	5,882,200	13,730,134,016
[6522]	26/09/04	1,557	1,590	1,483	1,500	-115.0	-7.12	2,252,800	12,058,080,256
[6522]	26/09/03	1,425	1,664	1,373	1,615	+250.0	+18.32	8,402,100	12,982,533,120
[6522]	26/09/02	1,408	1,567	1,360	1,365	-291.0	-17.57	5,532,400	10,972,853,248
[6522]	26/09/01	1,656	1,656	1,656	1,656	-500.0	-23.19	67,100	13,312,120,832
[6522]	26/08/31	2,239	2,285	2,135	2,156	-179.0	-7.67	1,487,500	17,331,480,576
[6522]	26/08/28	2,454	2,541	2,294	2,335	-232.0	-9.04	3,688,700	18,770,411,520
[6522]	26/08/27	2,165	2,567	2,159	2,567	+500.0	+24.19	4,703,000	20,635,394,048
[6522]	26/08/26	2,080	2,270	2,050	2,067	+19.0	+0.93	2,466,200	16,616,034,304
[6522]	26/08/25	2,054	2,087	2,005	2,048	+68.0	+3.43	1,228,000	16,463,298,560
[6522]	26/08/24	2,013	2,045	1,932	1,980	-28.0	-1.39	500,700	15,916,665,856
[6522]	26/08/21	2,001	2,068	1,986	2,008	-10.0	-0.50	613,900	16,141,750,272
[6522]	26/08/20	2,000	2,044	1,971	2,018	-40.0	-1.94	642,500	16,222,137,344
[6522]	26/08/19	1,990	2,118	1,951	2,058	+33.0	+1.63	1,325,000	16,543,685,632
[6522]	26/08/18	2,053	2,103	1,936	2,025	-56.0	-2.69	1,214,100	16,278,408,192
[6522]	26/08/17	2,226	2,234	2,011	2,081	-84.0	-3.88	1,771,000	16,728,576,000
[6522]	26/08/14	1,922	2,301	1,922	2,165	+264.0	+13.89	5,167,800	17,403,828,224
[6522]	26/08/13	1,965	2,079	1,898	1,901	+107.0	+5.96	3,121,800	15,281,606,656
[6522]	26/08/12	1,758	1,886	1,717	1,794	+16.0	+0.90	688,700	14,421,464,064
[6522]	26/08/10	1,754	1,868	1,745	1,778	-52.0	-2.84	910,600	14,292,844,544
[6522]	26/08/07	1,683	1,895	1,676	1,830	+216.0	+13.38	2,626,200	14,710,857,728
[6522]	26/08/06	1,665	1,755	1,601	1,614	-48.0	-2.89	772,100	12,974,493,696
[6522]	26/08/05	1,746	1,788	1,653	1,662	-124.0	-6.94	1,488,500	13,360,352,256
[6522]	26/08/04	1,500	1,793	1,460	1,786	+286.0	+19.07	3,090,000	14,357,153,792
[6522]	26/08/03	1,553	1,569	1,454	1,500	-91.0	-5.72	411,900	12,058,080,256
[6522]	26/07/31	1,500	1,667	1,500	1,591	+93.0	+6.21	1,061,100	12,789,603,328
[6522]	26/07/30	1,608	1,618	1,490	1,498	-134.0	-8.21	674,100	12,042,002,432
[6522]	26/07/29	1,429	1,667	1,429	1,632	+173.0	+11.86	1,647,200	13,119,191,040
[6522]	26/07/28	1,552	1,604	1,422	1,459	-168.0	-10.33	931,900	11,728,492,544
[6522]	26/07/27	1,627	1,773	1,591	1,627	-63.0	-3.73	1,379,200	13,078,996,992
[6522]	26/07/24	1,518	1,874	1,482	1,690	+60.0	+3.68	4,618,600	13,585,436,672
[6522]	26/07/23	1,426	1,673	1,426	1,630	+144.0	+9.69	1,631,000	13,103,113,216
[6522]	26/07/22	1,316	1,508	1,311	1,486	+177.0	+13.52	1,225,100	11,945,537,536
[6522]	26/07/21	1,334	1,345	1,228	1,309	+1.0	+0.08	580,200	10,522,684,416
[6522]	26/07/17	1,409	1,409	1,291	1,308	-191	-12.74	1,174,100	-
[6522]	26/07/16	1,579	1,718	1,499	1,499	-400	-21.06	2,089,300	-
[6522]	26/07/15	1,770	1,908	1,711	1,899	+74	+4.05	1,125,500	-
[6522]	26/07/14	2,020	2,060	1,811	1,825	-155	-7.83	981,000	-
[6522]	26/07/13	2,081	2,379	1,953	1,980	-70	-3.41	2,539,700	-
[6522]	26/07/10	1,903	2,110	1,818	2,050	+150	+7.89	3,006,600	-
[6522]	26/07/09	2,200	2,240	1,900	1,900	-500	-20.83	4,077,200	-
[6522]	26/07/08	2,240	2,580	2,181	2,400	+304	+14.50	10,815,000	-
[6522]	26/07/07	2,096	2,096	2,096	2,096	+400	+23.58	68,000	-
[6522]	26/07/06	1,941	1,979	1,687	1,696	-254	-13.03	2,898,900	-
[6522]	26/07/03	2,100	2,267	1,760	1,950	-10	-0.51	9,809,500	-
[6522]	26/07/02	1,600	1,960	1,581	1,960	+400	+25.64	3,872,600	-
[6522]	26/07/01	1,412	1,630	1,361	1,560	+230	+17.29	7,011,100	-
[6522]	26/06/30	1,020	1,330	996	1,330	+300	+29.13	538,400	-
[6522]	26/06/29	990	1,053	968	1,030	+10	+0.98	296,900	-
[6522]	26/06/26	1,017	1,106	941	1,020	+3	+0.29	1,267,600	-
[6522]	26/06/25	1,150	1,159	1,007	1,017	-119	-10.48	731,400	-
[6522]	26/06/24	1,046	1,212	1,030	1,136	+60	+5.58	2,738,300	-
[6522]	26/06/23	1,213	1,275	1,033	1,076	-85	-7.32	2,693,500	-
[6522]	26/06/22	954	1,279	929	1,161	+152	+15.06	6,497,200	-
[6522]	26/06/19	851	1,031	843	1,009	+128	+14.53	3,902,000	-
[6522]	26/06/18	727	881	727	881	+150	+20.52	875,500	-
[6522]	26/06/17	720	740	716	731	+11	+1.53	95,600	-
[6522]	26/06/16	720	727	705	720	+10	+1.41	98,600	-
[6522]	26/06/15	719	735	693	710	0	0.00	283,000	-
[6522]	26/06/12	736	754	683	710	-33	-4.44	292,100	-
[6522]	26/06/11	745	748	724	743	-5	-0.67	117,000	-
[6522]	26/06/10	771	771	726	748	-14	-1.84	132,300	-
[6522]	26/06/09	744	764	730	762	+15	+2.01	117,800	-
[6522]	26/06/08	742	755	720	747	-6	-0.80	184,600	-
[6522]	26/06/05	778	793	751	753	-33	-4.20	237,200	-
[6522]	26/06/04	782	796	765	786	-26	-3.20	259,100	-
[6522]	26/06/03	799	849	776	812	+16	+2.01	392,400	-
[6522]	26/06/02	900	903	795	796	-149	-15.77	1,195,400	-
[6522]	26/06/01	783	945	730	945	+150	+18.87	1,567,200	-
[6522]	26/05/29	792	852	789	795	+7	+0.89	368,200	-
[6522]	26/05/28	840	844	771	788	-22	-2.72	493,700	-
[6522]	26/05/27	910	920	804	810	-104	-11.38	648,400	-
[6522]	26/05/26	943	971	912	914	-29	-3.08	288,500	-
[6522]	26/05/25	990	991	934	943	-39	-3.97	236,400	-
[6522]	26/05/22	920	995	920	982	+62.0	+6.74	262,800	-
[6522]	26/05/21	952	966	910	920	-38.0	-3.97	340,800	-
[6522]	26/05/20	996	1,010	940	958	-44.0	-4.39	267,100	-
[6522]	26/05/19	996	1,037	987	1,002	0	+0.00	271,800	-
[6522]	26/05/18	1,000	1,016	965	1,002	-10.0	-0.99	332,700	-
[6522]	26/05/15	1,038	1,053	1,000	1,012	-26.0	-2.50	278,800	-
[6522]	26/05/14	1,028	1,074	1,003	1,038	+19.0	+1.86	353,200	-
[6522]	26/05/13	1,037	1,076	1,013	1,019	-48.0	-4.50	387,200	-
[6522]	26/05/12	1,157	1,190	1,056	1,067	-113.0	-9.58	475,500	-
[6522]	26/05/11	1,233	1,247	1,156	1,180	-83.0	-6.57	466,900	-
[6522]	26/05/08	1,205	1,266	1,187	1,263	+47.0	+3.87	503,500	-
[6522]	26/05/07	1,194	1,229	1,129	1,216	+34.0	+2.88	661,200	-
[6522]	26/05/01	1,140	1,260	1,109	1,182	+41.0	+3.59	982,300	-
[6522]	26/04/30	1,150	1,210	1,121	1,141	-32.0	-2.73	649,500	-
[6522]	26/04/28	1,192	1,230	1,156	1,173	-78.0	-6.24	715,400	-
[6522]	26/04/27	1,221	1,340	1,151	1,251	+52	+4.34	1,380,800	-
[6522]	26/04/24	1,265	1,360	1,157	1,199	-36	-2.91	2,718,900	-
[6522]	26/04/23	1,340	1,371	1,210	1,235	-116	-8.59	1,585,600	-
[6522]	26/04/22	1,516	1,599	1,320	1,351	+15	+1.12	6,125,400	-
[6522]	26/04/21	1,026	1,336	1,026	1,336	+300	+28.96	6,645,200	-
[6522]	26/04/20	1,068	1,138	1,011	1,036	-32	-3.00	1,375,000	-
[6522]	26/04/17	1,097	1,116	1,023	1,068	-18	-1.66	1,326,200	-
[6522]	26/04/16	964	1,086	941	1,086	+150	+16.03	1,251,800	-
[6522]	26/04/15	1,050	1,195	893	936	-77	-7.60	2,360,100	-
[6522]	26/04/14	1,019	1,070	996	1,013	-11	-1.07	524,600	-
[6522]	26/04/13	995	1,025	971	1,024	+4	+0.39	523,000	-
[6522]	26/04/10	987	1,034	975	1,020	+45	+4.62	739,000	-
[6522]	26/04/09	1,050	1,061	956	975	-100	-9.30	1,104,300	-
[6522]	26/04/08	1,148	1,188	1,068	1,075	+17	+1.61	1,066,500	-
[6522]	26/04/07	1,047	1,120	1,022	1,058	+6	+0.57	1,141,200	-
[6522]	26/04/06	1,121	1,121	1,038	1,052	-98	-8.52	1,210,900	-
[6522]	26/04/03	1,120	1,300	1,114	1,150	+56	+5.12	3,439,200	-
[6522]	26/04/02	1,072	1,187	1,018	1,094	+10	+0.92	2,721,800	-
[6522]	26/04/01	1,073	1,256	1,015	1,084	-79	-6.79	3,289,600	-
[6522]	26/03/31	1,403	1,483	1,163	1,163	-300	-20.51	1,644,000	-
[6522]	26/03/30	1,480	1,573	1,389	1,463	-37	-2.47	3,980,300	-
[6522]	26/03/27	1,541	1,699	1,380	1,500	+59	+4.09	10,605,900	-
[6522]	26/03/26	1,517	1,600	1,316	1,441	+141	+10.85	14,817,300	-
[6522]	26/03/25	988	1,300	982	1,300	+300	+30.00	8,787,700	-
[6522]	26/03/24	1,117	1,286	990	1,000	-4	-0.40	15,131,900	-
[6522]	26/03/23	1,004	1,004	1,004	1,004	+150	+17.56	146,100	-
[6522]	26/03/19	752	957	660	854	+297	+53.32	17,281,300	-
[6522]	26/03/18	557	557	557	557	+80	+16.77	44,400	-
[6522]	26/03/17	477	477	477	477	+80	+20.15	37,000	-
[6522]	26/03/16	395	398	393	397	+4	+1.02	7,400	-
[6522]	26/03/13	394	402	393	393	-3	-0.76	9,700	-
[6522]	26/03/12	405	405	392	396	-6	-1.49	14,200	-
[6522]	26/03/11	398	407	398	402	-3	-0.74	13,600	-
[6522]	26/03/10	398	409	394	405	+10	+2.53	25,200	-
[6522]	26/03/09	393	395	385	395	-6	-1.50	28,700	-
[6522]	26/03/06	406	409	401	401	-7	-1.72	25,200	-
[6522]	26/03/05	402	412	401	408	+12	+3.03	24,900	-
[6522]	26/03/04	405	410	388	396	-16	-3.88	72,900	-
[6522]	26/03/03	428	428	411	412	-13	-3.06	26,300	-
[6522]	26/03/02	418	425	406	425	+7	+1.67	52,600	-
[6522]	26/02/27	424	434	414	418	-8	-1.88	97,600	-
[6522]	26/02/26	435	438	421	426	-16	-3.62	110,500	-
[6522]	26/02/25	417	442	413	442	+39	+9.68	195,700	-
[6522]	26/02/24	419	433	399	403	0	0.00	203,400	-
[6522]	26/02/20	386	437	382	403	+15	+3.87	471,300	-
[6522]	26/02/19	386	388	385	388	+3	+0.78	13,600	-
[6522]	26/02/18	386	390	384	385	-2	-0.52	17,400	-
[6522]	26/02/17	384	387	384	387	+2	+0.52	13,900	-
[6522]	26/02/16	394	394	383	385	-7	-1.79	23,000	-
[6522]	26/02/13	397	398	392	392	-6	-1.51	23,300	-
[6522]	26/02/12	398	403	398	398	-2	-0.50	20,500	-
[6522]	26/02/10	396	400	396	400	+4	+1.01	30,100	-
[6522]	26/02/09	403	403	395	396	-1	-0.25	21,400	-
[6522]	26/02/06	402	405	397	397	-5	-1.24	21,600	-
[6522]	26/02/05	411	411	402	402	-3	-0.74	31,300	-
[6522]	26/02/04	401	405	396	405	+5	+1.25	15,800	-
[6522]	26/02/03	396	401	396	400	+6	+1.52	17,300	-
[6522]	26/02/02	402	406	394	394	-11	-2.72	25,000	-
[6522]	26/01/30	394	407	394	405	+11	+2.79	21,400	-
[6522]	26/01/29	404	406	394	394	-9	-2.23	35,100	-
[6522]	26/01/28	412	412	401	403	-3	-0.74	36,300	-
[6522]	26/01/27	416	416	403	406	-9	-2.17	51,900	-
[6522]	26/01/26	420	425	415	415	-3	-0.72	81,900	-
[6522]	26/01/23	424	428	414	418	-2	-0.48	64,500	-
[6522]	26/01/22	432	445	414	420	+1	+0.24	141,100	-
[6522]	26/01/21	424	430	412	419	-21	-4.77	305,500	-
[6522]	26/01/20	454	479	431	440	+41	+10.28	2,809,900	-
[6522]	26/01/19	388	418	388	399	+15	+3.91	129,400	-
[6522]	26/01/16	383	385	379	384	+4	+1.05	16,200	-
[6522]	26/01/15	389	392	380	380	-3	-0.78	34,000	-
[6522]	26/01/14	383	395	382	383	-5	-1.29	29,500	-
[6522]	26/01/13	393	400	387	388	-4	-1.02	39,900	-
[6522]	26/01/09	398	398	387	392	-1	-0.25	20,900	-
[6522]	26/01/08	398	399	388	393	0	0.00	32,100	-
[6522]	26/01/07	385	399	383	393	+9	+2.34	55,400	-
[6522]	26/01/06	389	389	378	384	+1	+0.26	9,600	-
[6522]	26/01/05	385	396	372	383	0	0.00	50,700	-
[6522]	25/12/30	355	383	355	383	+28	+7.89	53,400	-
[6522]	25/12/29	350	364	350	355	+11	+3.20	21,200	-
[6522]	25/12/26	346	349	344	344	-6	-1.71	59,200	-
[6522]	25/12/25	351	351	344	350	+6	+1.74	32,300	-
[6522]	25/12/24	352	352	343	344	-6	-1.71	46,200	-
[6522]	25/12/23	349	354	348	350	-1	-0.28	28,700	-
[6522]	25/12/22	352	353	347	351	-3	-0.85	23,700	-
[6522]	25/12/19	361	361	350	354	-8	-2.21	38,400	-
[6522]	25/12/18	361	364	360	362	0	0.00	8,100	-
[6522]	25/12/17	363	369	360	362	-1	-0.28	17,100	-
[6522]	25/12/16	351	380	351	363	+16	+4.61	94,600	-
[6522]	25/12/15	344	350	344	347	0	0.00	9,300	-
[6522]	25/12/12	352	355	347	347	-5	-1.42	9,500	-
[6522]	25/12/11	356	361	346	352	-5	-1.40	31,900	-
[6522]	25/12/10	352	365	352	357	-2	-0.56	11,800	-
[6522]	25/12/09	361	361	353	359	-6	-1.64	12,700	-
[6522]	25/12/08	357	367	354	365	+5	+1.39	19,400	-
[6522]	25/12/05	345	360	344	360	+8	+2.27	17,000	-
[6522]	25/12/04	349	355	348	352	+10	+2.92	14,900	-
[6522]	25/12/03	345	345	341	342	-3	-0.87	10,800	-
[6522]	25/12/02	359	359	341	345	-17	-4.70	40,200	-
[6522]	25/12/01	359	362	359	362	+1	+0.28	12,700	-
[6522]	25/11/28	363	366	355	361	-3	-0.82	10,300	-
[6522]	25/11/27	362	369	354	364	+2	+0.55	17,000	-
[6522]	25/11/26	362	365	345	362	+3	+0.84	24,800	-
[6522]	25/11/25	361	361	355	359	+2	+0.56	15,900	-
[6522]	25/11/21	348	362	345	357	+9	+2.59	24,700	-
[6522]	25/11/20	359	359	348	348	-5	-1.42	20,900	-
[6522]	25/11/19	350	356	348	353	0	0.00	29,000	-
[6522]	25/11/18	354	360	348	353	-5	-1.40	19,000	-
[6522]	25/11/17	361	361	352	358	-1	-0.28	17,000	-
[6522]	25/11/14	341	359	341	359	+2	+0.56	33,000	-
[6522]	25/11/13	362	367	357	357	-8	-2.19	33,900	-
[6522]	25/11/12	359	366	358	365	+5	+1.39	21,900	-
[6522]	25/11/11	358	360	354	360	+2	+0.56	14,800	-
[6522]	25/11/10	355	360	353	358	+1	+0.28	18,800	-
[6522]	25/11/07	351	357	350	357	+3	+0.85	14,000	-
[6522]	25/11/06	348	354	347	354	+10	+2.91	10,400	-
[6522]	25/11/05	351	351	340	344	-7	-1.99	32,800	-
[6522]	25/11/04	343	351	343	351	+8	+2.33	14,600	-
[6522]	25/10/31	351	354	343	343	-4	-1.15	26,600	-
[6522]	25/10/30	341	349	341	347	+6	+1.76	25,500	-
[6522]	25/10/29	358	358	338	341	-9	-2.57	76,900	-
[6522]	25/10/28	364	364	349	350	-6	-1.69	89,300	-
[6522]	25/10/27	364	364	356	356	-4	-1.11	24,300	-
[6522]	25/10/24	368	368	360	360	-6	-1.64	21,200	-
[6522]	25/10/23	369	369	363	366	-4	-1.08	13,200	-
[6522]	25/10/22	360	373	360	370	+11	+3.06	46,700	-
[6522]	25/10/21	357	366	353	359	+3	+0.84	51,700	-
[6522]	25/10/20	367	368	355	356	-11	-3.00	84,900	-
[6522]	25/10/17	368	370	361	367	-3	-0.81	60,900	-
[6522]	25/10/16	381	381	366	370	-18	-4.64	123,700	-
[6522]	25/10/15	380	390	379	388	+10	+2.65	43,700	-
[6522]	25/10/14	386	389	375	378	-9	-2.33	67,500	-
[6522]	25/10/10	398	398	387	387	-15	-3.73	46,400	-
[6522]	25/10/09	399	402	396	402	+8	+2.03	21,900	-
[6522]	25/10/08	390	398	390	394	+5	+1.29	26,700	-
[6522]	25/10/07	395	395	387	389	0	0.00	27,500	-
[6522]	25/10/06	397	397	388	389	0	0.00	48,100	-
[6522]	25/10/03	386	396	384	389	+2	+0.52	54,800	-
[6522]	25/10/02	388	392	381	387	0	0.00	69,000	-
[6522]	25/10/01	406	406	385	387	-14	-3.49	97,700	-
[6522]	25/09/30	422	451	401	401	+3	+0.75	692,700	-
[6522]	25/09/29	399	400	392	398	-2	-0.50	33,000	-
[6522]	25/09/26	393	405	391	400	+3	+0.76	40,100	-
[6522]	25/09/25	405	405	392	397	-6	-1.49	58,800	-
[6522]	25/09/24	403	406	400	403	0	0.00	13,700	-
[6522]	25/09/22	400	408	400	403	0	0.00	39,600	-
[6522]	25/09/19	404	410	401	403	-4	-0.98	27,900	-
[6522]	25/09/18	415	415	406	407	0	0.00	19,300	-
[6522]	25/09/17	413	413	407	407	-6	-1.45	10,900	-
[6522]	25/09/16	416	416	406	413	+5	+1.23	17,000	-
[6522]	25/09/12	415	415	408	408	-4	-0.97	31,500	-
[6522]	25/09/11	415	416	412	412	-3	-0.72	19,600	-
[6522]	25/09/10	417	418	412	415	-1	-0.24	23,200	-
[6522]	25/09/09	428	428	416	416	-14	-3.26	28,800	-
[6522]	25/09/08	422	430	422	430	+6	+1.42	19,100	-
[6522]	25/09/05	418	424	418	424	+4	+0.95	22,900	-