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
[6523]	26/10/29	1,385	1,387	1,344	1,363	-8.0	-0.58	1,063,800	173,249,429,504
[6523]	26/10/28	1,352	1,386	1,323	1,371	+28.0	+2.08	918,000	174,266,302,464
[6523]	26/10/27	1,289	1,368	1,284	1,343	+84.0	+6.67	1,757,500	170,707,255,296
[6523]	26/10/26	1,260	1,288	1,241	1,259	-22.0	-1.72	995,700	160,030,097,408
[6523]	26/10/23	1,322	1,327	1,269	1,281	-38.0	-2.88	1,040,100	162,826,502,144
[6523]	26/10/22	1,345	1,348	1,318	1,319	+1.0	+0.08	886,500	167,656,636,416
[6523]	26/10/21	1,319	1,339	1,307	1,318	+23.0	+1.78	749,200	167,529,529,344
[6523]	26/10/20	1,360	1,365	1,286	1,295	-64.0	-4.71	1,164,100	164,606,017,536
[6523]	26/10/19	1,349	1,392	1,346	1,359	-8.0	-0.59	1,009,700	172,740,984,832
[6523]	26/10/16	1,383	1,393	1,357	1,367	+3.0	+0.22	1,173,100	173,757,857,792
[6523]	26/10/15	1,340	1,368	1,330	1,364	+2.0	+0.15	1,214,600	173,376,536,576
[6523]	26/10/14	1,364	1,365	1,323	1,362	-1.0	-0.07	1,464,900	173,122,322,432
[6523]	26/10/13	1,316	1,406	1,309	1,363	-223.0	-14.06	2,569,700	173,249,429,504
[6523]	26/10/09	1,567	1,593	1,536	1,586	+25.0	+1.60	784,100	201,594,716,160
[6523]	26/10/08	1,586	1,600	1,530	1,561	-34.0	-2.13	1,795,800	197,490,524,160
[6523]	26/10/07	1,590	1,615	1,573	1,595	-5.0	-0.31	1,002,800	201,792,045,056
[6523]	26/10/06	1,610	1,617	1,586	1,600	-3.0	-0.19	1,523,700	202,424,631,296
[6523]	26/10/05	1,605	1,624	1,593	1,603	+1.0	+0.06	1,302,800	202,804,166,656
[6523]	26/10/02	1,644	1,646	1,582	1,602	-82.0	-4.87	2,886,400	202,677,665,792
[6523]	26/10/01	1,520	1,694	1,508	1,684	+254.0	+17.76	7,439,800	213,051,916,288
[6523]	26/09/30	1,438	1,467	1,412	1,430	-14.0	-0.97	1,656,500	180,917,010,432
[6523]	26/09/29	1,443	1,483	1,431	1,444	-21.0	-1.43	1,301,700	182,688,219,136
[6523]	26/09/28	1,431	1,480	1,429	1,465	+35.0	+2.45	1,183,900	185,345,048,576
[6523]	26/09/25	1,394	1,446	1,394	1,430	+35.0	+2.51	682,100	180,917,010,432
[6523]	26/09/24	1,355	1,405	1,351	1,395	+37.0	+2.72	701,800	176,488,972,288
[6523]	26/09/18	1,351	1,386	1,330	1,358	+5.0	+0.37	995,300	171,807,899,648
[6523]	26/09/17	1,316	1,359	1,316	1,353	+24.0	+1.81	484,300	171,175,329,792
[6523]	26/09/16	1,297	1,340	1,297	1,329	+28.0	+2.15	586,900	168,138,948,608
[6523]	26/09/15	1,278	1,310	1,276	1,301	+24.0	+1.88	723,200	164,596,531,200
[6523]	26/09/14	1,220	1,284	1,216	1,277	+53.0	+4.33	699,400	161,560,150,016
[6523]	26/09/11	1,211	1,230	1,199	1,224	-26.0	-2.08	772,000	154,854,834,176
[6523]	26/09/10	1,257	1,260	1,233	1,250	-14.0	-1.11	550,200	158,144,233,472
[6523]	26/09/09	1,272	1,276	1,237	1,264	-26.0	-2.02	1,375,100	159,915,458,560
[6523]	26/09/08	1,364	1,372	1,288	1,290	-88.0	-6.39	717,100	163,204,857,856
[6523]	26/09/07	1,421	1,422	1,364	1,378	-58.0	-4.04	847,400	174,338,211,840
[6523]	26/09/04	1,470	1,472	1,422	1,436	-34.0	-2.31	822,800	181,676,097,536
[6523]	26/09/03	1,527	1,527	1,453	1,470	-27.0	-1.80	829,500	185,977,618,432
[6523]	26/09/02	1,590	1,593	1,489	1,497	-93.0	-5.85	811,000	189,393,534,976
[6523]	26/09/01	1,597	1,612	1,578	1,590	-8.0	-0.50	747,700	201,159,475,200
[6523]	26/08/31	1,553	1,601	1,543	1,598	+58.0	+3.77	878,400	202,171,596,800
[6523]	26/08/28	1,542	1,553	1,529	1,540	+13.0	+0.85	784,900	194,833,711,104
[6523]	26/08/27	1,525	1,548	1,520	1,527	+2.0	+0.13	757,300	193,189,003,264
[6523]	26/08/26	1,508	1,550	1,506	1,525	+24.0	+1.60	798,400	192,935,968,768
[6523]	26/08/25	1,497	1,510	1,489	1,501	+3.0	+0.20	629,700	189,899,603,968
[6523]	26/08/24	1,498	1,524	1,476	1,498	+25.0	+1.70	834,300	189,520,052,224
[6523]	26/08/21	1,479	1,495	1,449	1,473	-13.0	-0.87	683,000	186,357,170,176
[6523]	26/08/20	1,406	1,497	1,400	1,486	+80.0	+5.69	834,200	188,001,878,016
[6523]	26/08/19	1,453	1,460	1,406	1,406	-40.0	-2.77	689,400	177,880,645,632
[6523]	26/08/18	1,395	1,464	1,385	1,446	+51.0	+3.66	906,600	182,941,253,632
[6523]	26/08/17	1,439	1,449	1,382	1,395	-20.0	-1.41	711,700	176,488,972,288
[6523]	26/08/14	1,400	1,434	1,395	1,415	+5.0	+0.35	637,400	179,019,284,480
[6523]	26/08/13	1,350	1,415	1,337	1,410	+62.0	+4.60	1,073,400	178,386,698,240
[6523]	26/08/12	1,339	1,357	1,312	1,348	+35.0	+2.67	824,100	170,542,743,552
[6523]	26/08/10	1,300	1,375	1,262	1,313	+2.0	+0.15	1,414,900	166,114,705,408
[6523]	26/08/07	1,202	1,315	1,183	1,311	+223.0	+20.50	3,850,100	165,861,670,912
[6523]	26/08/06	1,057	1,088	1,037	1,088	+12.0	+1.12	419,900	137,648,750,592
[6523]	26/08/05	1,071	1,085	1,060	1,076	-10.0	-0.92	250,700	136,130,560,000
[6523]	26/08/04	1,079	1,087	1,066	1,086	+7.0	+0.65	207,500	137,395,716,096
[6523]	26/08/03	1,090	1,090	1,061	1,079	-21.0	-1.91	228,500	136,510,111,744
[6523]	26/07/31	1,090	1,100	1,083	1,100	-6.0	-0.54	183,700	139,166,924,800
[6523]	26/07/30	1,119	1,120	1,098	1,106	-11.0	-0.98	200,200	139,926,028,288
[6523]	26/07/29	1,114	1,118	1,103	1,117	+15.0	+1.36	271,500	141,317,685,248
[6523]	26/07/28	1,114	1,115	1,092	1,102	-5.0	-0.45	189,200	139,419,959,296
[6523]	26/07/27	1,096	1,107	1,094	1,107	+28.0	+2.59	264,600	140,052,545,536
[6523]	26/07/24	1,064	1,086	1,058	1,079	+2.0	+0.19	162,200	136,510,111,744
[6523]	26/07/23	1,100	1,100	1,073	1,077	-25.0	-2.27	222,400	136,257,077,248
[6523]	26/07/22	1,110	1,110	1,083	1,102	-14.0	-1.25	319,200	139,419,959,296
[6523]	26/07/21	1,105	1,131	1,103	1,116	+21.0	+1.92	463,600	141,191,184,384
[6523]	26/07/17	1,102	1,117	1,095	1,095	-7	-0.64	385,000	-
[6523]	26/07/16	1,070	1,118	1,066	1,102	+32	+2.99	440,600	-
[6523]	26/07/15	1,075	1,075	1,066	1,070	-4	-0.37	120,700	-
[6523]	26/07/14	1,070	1,082	1,058	1,074	+14	+1.32	160,800	-
[6523]	26/07/13	1,055	1,064	1,051	1,060	+9	+0.86	170,800	-
[6523]	26/07/10	1,036	1,052	1,032	1,051	+12	+1.15	241,600	-
[6523]	26/07/09	1,052	1,052	1,031	1,039	-14	-1.33	155,500	-
[6523]	26/07/08	1,059	1,063	1,050	1,053	-7	-0.66	253,700	-
[6523]	26/07/07	1,047	1,065	1,045	1,060	+10	+0.95	217,700	-
[6523]	26/07/06	1,039	1,052	1,031	1,050	+15	+1.45	146,000	-
[6523]	26/07/03	1,050	1,059	1,034	1,035	0	0.00	268,500	-
[6523]	26/07/02	1,029	1,048	1,021	1,035	+25	+2.48	324,700	-
[6523]	26/07/01	1,025	1,025	1,005	1,010	-18	-1.75	291,000	-
[6523]	26/06/30	1,035	1,035	1,010	1,028	-5	-0.48	306,200	-
[6523]	26/06/29	1,009	1,034	1,009	1,033	+21	+2.08	388,400	-
[6523]	26/06/26	999	1,020	999	1,012	-7	-0.69	232,400	-
[6523]	26/06/25	1,016	1,020	1,004	1,019	+12	+1.19	261,900	-
[6523]	26/06/24	1,066	1,080	1,001	1,007	+1	+0.10	455,700	-
[6523]	26/06/23	1,019	1,019	999	1,006	-13	-1.28	312,200	-
[6523]	26/06/22	1,038	1,049	1,016	1,019	-24	-2.30	178,500	-
[6523]	26/06/19	1,044	1,053	1,038	1,043	0	0.00	413,300	-
[6523]	26/06/18	1,056	1,066	1,041	1,043	-17	-1.60	251,400	-
[6523]	26/06/17	1,061	1,072	1,052	1,060	+8	+0.76	243,400	-
[6523]	26/06/16	1,053	1,054	1,035	1,052	-7	-0.66	241,600	-
[6523]	26/06/15	1,075	1,079	1,053	1,059	-11	-1.03	246,100	-
[6523]	26/06/12	1,074	1,084	1,060	1,070	-1	-0.09	410,200	-
[6523]	26/06/11	1,072	1,080	1,050	1,071	-14	-1.29	337,400	-
[6523]	26/06/10	1,090	1,095	1,075	1,085	-5	-0.46	251,700	-
[6523]	26/06/09	1,100	1,101	1,086	1,090	-2	-0.18	228,100	-
[6523]	26/06/08	1,090	1,103	1,075	1,092	+2	+0.18	277,600	-
[6523]	26/06/05	1,084	1,095	1,079	1,090	+10	+0.93	209,400	-
[6523]	26/06/04	1,082	1,090	1,072	1,080	-6	-0.55	214,900	-
[6523]	26/06/03	1,079	1,094	1,064	1,086	+2	+0.18	244,900	-
[6523]	26/06/02	1,071	1,095	1,065	1,084	+1	+0.09	313,300	-
[6523]	26/06/01	1,105	1,105	1,076	1,083	-22	-1.99	256,700	-
[6523]	26/05/29	1,099	1,115	1,099	1,105	+15	+1.38	358,900	-
[6523]	26/05/28	1,070	1,098	1,067	1,090	+19	+1.77	427,900	-
[6523]	26/05/27	1,086	1,086	1,059	1,071	-19	-1.74	236,000	-
[6523]	26/05/26	1,100	1,100	1,081	1,090	-10	-0.91	350,900	-
[6523]	26/05/25	1,082	1,106	1,048	1,100	+29	+2.71	573,200	-
[6523]	26/05/22	1,055	1,087	1,048	1,071	+27.0	+2.59	718,300	-
[6523]	26/05/21	1,038	1,048	1,027	1,044	+18.0	+1.75	502,400	-
[6523]	26/05/20	1,001	1,035	1,000	1,026	+32.0	+3.22	833,100	-
[6523]	26/05/19	977	998	971	994	+29	+3.01	596,800	-
[6523]	26/05/18	957	968	949	965	+2	+0.21	561,700	-
[6523]	26/05/15	965	973	948	963	-29	-2.92	764,500	-
[6523]	26/05/14	957	995	957	992	+40	+4.20	613,600	-
[6523]	26/05/13	979	980	944	952	-19	-1.96	310,400	-
[6523]	26/05/12	992	992	964	971	-25	-2.51	259,100	-
[6523]	26/05/11	1,014	1,017	990	996	-11	-1.09	282,600	-
[6523]	26/05/08	1,008	1,016	999	1,007	-1	-0.10	349,800	-
[6523]	26/05/07	1,015	1,022	995	1,008	+3	+0.30	374,400	-
[6523]	26/05/01	1,001	1,010	989	1,005	+11	+1.11	215,800	-
[6523]	26/04/30	998	1,002	982	994	-18	-1.78	272,200	-
[6523]	26/04/28	1,007	1,015	995	1,012	+17	+1.71	310,600	-
[6523]	26/04/27	1,001	1,005	988	995	-5	-0.50	225,700	-
[6523]	26/04/24	1,006	1,012	995	1,000	-9	-0.89	169,000	-
[6523]	26/04/23	1,023	1,027	1,002	1,009	-14	-1.37	166,400	-
[6523]	26/04/22	1,034	1,039	1,019	1,023	-27	-2.57	179,600	-
[6523]	26/04/21	1,057	1,061	1,043	1,050	-1	-0.10	202,200	-
[6523]	26/04/20	1,079	1,079	1,044	1,051	-13	-1.22	150,600	-
[6523]	26/04/17	1,074	1,082	1,064	1,064	-7	-0.65	174,600	-
[6523]	26/04/16	1,078	1,091	1,070	1,071	+3	+0.28	389,600	-
[6523]	26/04/15	1,056	1,070	1,056	1,068	+18	+1.71	132,800	-
[6523]	26/04/14	1,069	1,076	1,049	1,050	-17	-1.59	171,100	-
[6523]	26/04/13	1,068	1,074	1,061	1,067	-9	-0.84	175,000	-
[6523]	26/04/10	1,095	1,108	1,073	1,076	-19	-1.74	221,300	-
[6523]	26/04/09	1,117	1,118	1,086	1,095	-24	-2.14	344,600	-
[6523]	26/04/08	1,135	1,135	1,110	1,119	+3	+0.27	374,300	-
[6523]	26/04/07	1,128	1,133	1,106	1,116	-3	-0.27	216,800	-
[6523]	26/04/06	1,116	1,130	1,116	1,119	+4	+0.36	110,600	-
[6523]	26/04/03	1,120	1,130	1,105	1,115	+1	+0.09	383,700	-
[6523]	26/04/02	1,114	1,125	1,106	1,114	-5	-0.45	292,400	-
[6523]	26/04/01	1,119	1,124	1,111	1,119	+30	+2.75	252,100	-
[6523]	26/03/31	1,099	1,112	1,089	1,089	-17	-1.54	332,200	-
[6523]	26/03/30	1,068	1,108	1,062	1,106	-28	-2.47	357,400	-
[6523]	26/03/27	1,106	1,143	1,106	1,134	+20	+1.80	333,500	-
[6523]	26/03/26	1,113	1,124	1,105	1,114	-7	-0.62	214,600	-
[6523]	26/03/25	1,116	1,136	1,116	1,121	+11	+0.99	261,000	-
[6523]	26/03/24	1,074	1,113	1,065	1,110	+52	+4.91	444,200	-
[6523]	26/03/23	1,060	1,066	1,023	1,058	+58	+5.80	551,400	-
[6523]	26/03/19	1,009	1,014	1,000	1,000	-21	-2.06	178,300	-
[6523]	26/03/18	1,004	1,024	1,003	1,021	+19	+1.90	158,500	-
[6523]	26/03/17	996	1,005	996	1,002	+13	+1.31	222,800	-
[6523]	26/03/16	986	995	979	989	+5	+0.51	199,300	-
[6523]	26/03/13	978	992	976	984	-16	-1.60	235,300	-
[6523]	26/03/12	1,016	1,018	994	1,000	-23	-2.25	208,800	-
[6523]	26/03/11	1,021	1,032	1,020	1,023	+1	+0.10	198,700	-
[6523]	26/03/10	1,010	1,022	1,004	1,022	+22	+2.20	241,600	-
[6523]	26/03/09	993	1,004	977	1,000	-33	-3.19	316,100	-
[6523]	26/03/06	1,033	1,041	1,022	1,033	+6	+0.58	169,300	-
[6523]	26/03/05	1,033	1,042	1,019	1,027	+17	+1.68	224,600	-
[6523]	26/03/04	1,024	1,028	993	1,010	-24	-2.32	387,500	-
[6523]	26/03/03	1,058	1,058	1,028	1,034	-38	-3.54	309,500	-
[6523]	26/03/02	1,080	1,089	1,067	1,072	-28	-2.55	310,800	-
[6523]	26/02/27	1,095	1,102	1,085	1,100	+20	+1.85	273,800	-
[6523]	26/02/26	1,076	1,095	1,069	1,080	+12	+1.12	211,900	-
[6523]	26/02/25	1,058	1,071	1,047	1,068	+11	+1.04	183,300	-
[6523]	26/02/24	1,050	1,073	1,043	1,057	+13	+1.25	195,100	-
[6523]	26/02/20	1,061	1,063	1,041	1,044	-29	-2.70	186,100	-
[6523]	26/02/19	1,071	1,075	1,057	1,073	+11	+1.04	168,000	-
[6523]	26/02/18	1,053	1,067	1,050	1,062	+15	+1.43	236,400	-
[6523]	26/02/17	1,036	1,049	1,031	1,047	+15	+1.45	226,800	-
[6523]	26/02/16	1,010	1,040	1,010	1,032	+12	+1.18	332,100	-
[6523]	26/02/13	1,032	1,053	1,010	1,020	-72	-6.59	395,700	-
[6523]	26/02/12	1,102	1,118	1,071	1,092	-31	-2.76	516,300	-
[6523]	26/02/10	1,097	1,125	1,096	1,123	+17	+1.54	138,300	-
[6523]	26/02/09	1,107	1,110	1,099	1,106	+16	+1.47	146,800	-
[6523]	26/02/06	1,082	1,095	1,068	1,090	+5	+0.46	161,100	-
[6523]	26/02/05	1,089	1,107	1,080	1,085	-4	-0.37	190,800	-
[6523]	26/02/04	1,077	1,093	1,074	1,089	+8	+0.74	150,600	-
[6523]	26/02/03	1,073	1,086	1,072	1,081	+4	+0.37	140,300	-
[6523]	26/02/02	1,091	1,105	1,077	1,077	-7	-0.65	281,400	-
[6523]	26/01/30	1,079	1,087	1,074	1,084	+5	+0.46	203,500	-
[6523]	26/01/29	1,061	1,080	1,052	1,079	+2	+0.19	164,300	-
[6523]	26/01/28	1,098	1,102	1,077	1,077	-35	-3.15	198,800	-
[6523]	26/01/27	1,125	1,125	1,098	1,112	-21	-1.85	275,700	-
[6523]	26/01/26	1,144	1,145	1,121	1,133	-36	-3.08	232,500	-
[6523]	26/01/23	1,163	1,173	1,154	1,169	+16	+1.39	185,200	-
[6523]	26/01/22	1,153	1,161	1,148	1,153	+12	+1.05	165,600	-
[6523]	26/01/21	1,158	1,165	1,136	1,141	-5	-0.44	270,100	-
[6523]	26/01/20	1,160	1,162	1,140	1,146	-25	-2.13	223,700	-
[6523]	26/01/19	1,180	1,181	1,160	1,171	-8	-0.68	228,400	-
[6523]	26/01/16	1,175	1,182	1,166	1,179	-3	-0.25	122,200	-
[6523]	26/01/15	1,171	1,189	1,171	1,182	+3	+0.25	220,900	-
[6523]	26/01/14	1,163	1,182	1,163	1,179	+18	+1.55	227,200	-
[6523]	26/01/13	1,180	1,180	1,161	1,161	-17	-1.44	220,400	-
[6523]	26/01/09	1,180	1,182	1,164	1,178	+7	+0.60	227,600	-
[6523]	26/01/08	1,168	1,178	1,157	1,171	0	0.00	247,600	-
[6523]	26/01/07	1,140	1,184	1,137	1,171	+32	+2.81	591,600	-
[6523]	26/01/06	1,128	1,142	1,126	1,139	+11	+0.98	204,000	-
[6523]	26/01/05	1,115	1,133	1,113	1,128	+16	+1.44	270,900	-
[6523]	25/12/30	1,138	1,143	1,112	1,112	-31	-2.71	187,700	-
[6523]	25/12/29	1,130	1,149	1,128	1,143	+15	+1.33	255,900	-
[6523]	25/12/26	1,135	1,135	1,123	1,128	-1	-0.09	237,700	-
[6523]	25/12/25	1,128	1,134	1,117	1,129	+10	+0.89	221,800	-
[6523]	25/12/24	1,137	1,138	1,116	1,119	-7	-0.62	227,000	-
[6523]	25/12/23	1,108	1,126	1,104	1,126	+15	+1.35	342,600	-
[6523]	25/12/22	1,115	1,118	1,099	1,111	-8	-0.71	248,900	-
[6523]	25/12/19	1,092	1,123	1,090	1,119	+27	+2.47	412,900	-
[6523]	25/12/18	1,085	1,094	1,085	1,092	+3	+0.28	209,600	-
[6523]	25/12/17	1,079	1,094	1,069	1,089	+5	+0.46	206,500	-
[6523]	25/12/16	1,096	1,098	1,083	1,084	-14	-1.28	201,000	-
[6523]	25/12/15	1,087	1,098	1,083	1,098	+14	+1.29	218,300	-
[6523]	25/12/12	1,071	1,084	1,069	1,084	+17	+1.59	240,400	-
[6523]	25/12/11	1,070	1,071	1,060	1,067	-1	-0.09	151,600	-
[6523]	25/12/10	1,067	1,078	1,061	1,068	+8	+0.75	238,600	-
[6523]	25/12/09	1,067	1,076	1,055	1,060	-14	-1.30	216,600	-
[6523]	25/12/08	1,078	1,087	1,068	1,074	+6	+0.56	299,400	-
[6523]	25/12/05	1,044	1,073	1,040	1,068	+21	+2.01	366,400	-
[6523]	25/12/04	1,025	1,054	1,020	1,047	+13	+1.26	391,600	-
[6523]	25/12/03	1,029	1,038	1,024	1,034	+7	+0.68	290,700	-
[6523]	25/12/02	1,032	1,041	1,022	1,027	-11	-1.06	280,300	-
[6523]	25/12/01	1,039	1,042	1,028	1,038	+11	+1.07	287,900	-
[6523]	25/11/28	1,015	1,032	1,001	1,027	+27	+2.70	335,200	-
[6523]	25/11/27	990	1,003	989	1,000	+6	+0.60	287,800	-
[6523]	25/11/26	975	997	975	994	+15	+1.53	309,700	-
[6523]	25/11/25	996	998	977	979	-11	-1.11	147,700	-
[6523]	25/11/21	975	990	974	990	+21	+2.17	297,800	-
[6523]	25/11/20	965	975	963	969	+12	+1.25	375,600	-
[6523]	25/11/19	947	960	943	957	+10	+1.06	274,300	-
[6523]	25/11/18	964	966	946	947	-2	-0.21	329,200	-
[6523]	25/11/17	960	962	942	949	-18	-1.86	348,600	-
[6523]	25/11/14	967	981	957	967	0	0.00	471,900	-
[6523]	25/11/13	1,001	1,002	965	967	-56	-5.47	541,300	-
[6523]	25/11/12	1,032	1,035	1,010	1,023	+2	+0.20	299,200	-
[6523]	25/11/11	1,037	1,037	1,020	1,021	-11	-1.07	300,200	-
[6523]	25/11/10	1,029	1,038	1,023	1,032	+4	+0.39	185,800	-
[6523]	25/11/07	1,011	1,028	1,007	1,028	+14	+1.38	350,500	-
[6523]	25/11/06	1,020	1,025	1,008	1,014	-1	-0.10	167,100	-
[6523]	25/11/05	1,023	1,027	999	1,015	-11	-1.07	215,300	-
[6523]	25/11/04	999	1,037	991	1,026	+17	+1.68	241,100	-
[6523]	25/10/31	1,028	1,032	1,000	1,009	-22	-2.13	170,900	-
[6523]	25/10/30	1,026	1,035	1,025	1,031	-1	-0.10	123,400	-
[6523]	25/10/29	1,051	1,054	1,026	1,032	-16	-1.53	209,700	-
[6523]	25/10/28	1,051	1,058	1,044	1,048	-10	-0.95	106,700	-
[6523]	25/10/27	1,062	1,067	1,051	1,058	+10	+0.95	153,500	-
[6523]	25/10/24	1,046	1,059	1,042	1,048	+2	+0.19	123,800	-
[6523]	25/10/23	1,054	1,060	1,044	1,046	0	0.00	145,800	-
[6523]	25/10/22	1,045	1,057	1,045	1,046	-5	-0.48	235,300	-
[6523]	25/10/21	1,048	1,062	1,048	1,051	0	0.00	154,700	-
[6523]	25/10/20	1,050	1,063	1,046	1,051	+11	+1.06	235,300	-
[6523]	25/10/17	1,030	1,050	1,026	1,040	+10	+0.97	222,000	-
[6523]	25/10/16	1,024	1,035	1,019	1,030	+13	+1.28	164,600	-
[6523]	25/10/15	1,023	1,027	1,008	1,017	+8	+0.79	206,000	-
[6523]	25/10/14	1,004	1,023	1,001	1,009	-24	-2.32	287,600	-
[6523]	25/10/10	1,000	1,034	1,000	1,033	+65	+6.71	499,300	-
[6523]	25/10/09	968	972	962	968	-4	-0.41	166,900	-
[6523]	25/10/08	986	992	972	972	-2	-0.21	130,400	-
[6523]	25/10/07	963	979	960	974	+8	+0.83	124,200	-
[6523]	25/10/06	964	969	960	966	+16	+1.68	142,800	-
[6523]	25/10/03	951	958	949	950	-13	-1.35	127,900	-
[6523]	25/10/02	955	964	953	963	+11	+1.16	135,700	-
[6523]	25/10/01	968	970	950	952	-27	-2.76	144,800	-
[6523]	25/09/30	976	984	967	979	0	0.00	200,300	-
[6523]	25/09/29	985	996	976	979	-29	-2.88	198,900	-
[6523]	25/09/26	1,001	1,011	1,000	1,008	+4	+0.40	157,300	-
[6523]	25/09/25	998	1,008	991	1,004	+7	+0.70	151,900	-
[6523]	25/09/24	999	1,010	997	997	-1	-0.10	139,100	-
[6523]	25/09/22	1,000	1,006	998	998	-4	-0.40	82,700	-
[6523]	25/09/19	1,012	1,019	997	1,002	-13	-1.28	276,300	-
[6523]	25/09/18	1,028	1,043	1,014	1,015	+1	+0.10	156,800	-
[6523]	25/09/17	1,015	1,023	1,009	1,014	-3	-0.29	160,200	-
[6523]	25/09/16	1,018	1,025	1,016	1,017	-3	-0.29	135,300	-
[6523]	25/09/12	1,033	1,033	1,016	1,020	-9	-0.87	224,300	-
[6523]	25/09/11	1,042	1,042	1,027	1,029	-24	-2.28	169,500	-
[6523]	25/09/10	1,081	1,081	1,053	1,053	-37	-3.39	122,200	-
[6523]	25/09/09	1,108	1,116	1,087	1,090	-19	-1.71	195,000	-
[6523]	25/09/08	1,113	1,113	1,094	1,109	-3	-0.27	200,800	-
[6523]	25/09/05	1,118	1,123	1,107	1,112	+20	+1.83	630,400	-