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
[6613]	26/10/29	2,318	2,417	2,167	2,417	+114.0	+4.95	4,781,900	101,127,397,376
[6613]	26/10/28	2,291	2,403	2,271	2,303	+84.0	+3.79	2,196,100	96,357,629,952
[6613]	26/10/27	2,152	2,269	2,152	2,219	+150.0	+7.25	1,784,500	92,843,065,344
[6613]	26/10/26	1,995	2,113	1,960	2,069	+68.0	+3.40	1,192,300	86,567,059,456
[6613]	26/10/23	1,919	2,006	1,872	2,001	+2.0	+0.10	1,419,600	83,721,936,896
[6613]	26/10/22	2,065	2,096	1,988	1,999	-66.0	-3.20	1,159,200	83,638,255,616
[6613]	26/10/21	2,018	2,080	1,975	2,065	+127.0	+6.55	1,195,300	86,399,696,896
[6613]	26/10/20	2,100	2,107	1,935	1,938	-134.0	-6.47	1,111,100	81,086,013,440
[6613]	26/10/19	1,916	2,114	1,916	2,072	+40.0	+1.97	1,177,300	86,692,577,280
[6613]	26/10/16	1,992	2,048	1,954	2,032	+80.0	+4.10	1,159,300	85,018,976,256
[6613]	26/10/15	2,004	2,025	1,924	1,952	-160.0	-7.58	1,665,800	81,671,774,208
[6613]	26/10/14	2,205	2,258	2,095	2,112	-93.0	-4.22	1,375,100	88,366,178,304
[6613]	26/10/13	2,151	2,252	2,147	2,205	-27.0	-1.21	1,137,700	92,257,304,576
[6613]	26/10/09	2,106	2,248	2,075	2,232	+85.0	+3.96	1,759,600	93,386,989,568
[6613]	26/10/08	2,297	2,323	2,137	2,147	-107.0	-4.75	2,467,100	89,830,580,224
[6613]	26/10/07	2,314	2,329	2,184	2,254	-59.0	-2.55	1,863,400	94,307,467,264
[6613]	26/10/06	2,265	2,433	2,232	2,313	+48.0	+2.12	3,078,900	96,776,028,160
[6613]	26/10/05	2,392	2,427	2,206	2,265	-29.0	-1.26	2,604,900	94,767,710,208
[6613]	26/10/02	2,215	2,320	2,215	2,294	+51.0	+2.27	1,935,500	95,981,068,288
[6613]	26/10/01	2,135	2,258	2,130	2,243	+113.0	+5.31	2,137,300	93,847,224,320
[6613]	26/09/30	2,257	2,267	2,089	2,130	-113.0	-5.04	2,469,300	89,119,301,632
[6613]	26/09/29	2,185	2,263	2,121	2,243	+53.0	+2.42	1,590,300	93,847,224,320
[6613]	26/09/28	2,250	2,325	2,184	2,190	-54.0	-2.41	1,513,300	91,629,707,264
[6613]	26/09/25	2,160	2,246	2,131	2,244	+69.0	+3.17	1,556,800	93,889,069,056
[6613]	26/09/24	2,112	2,218	2,106	2,175	+90.0	+4.32	1,937,600	91,002,101,760
[6613]	26/09/18	2,015	2,100	1,990	2,085	+123.0	+6.27	1,965,500	87,236,501,504
[6613]	26/09/17	2,076	2,109	1,951	1,962	-98.0	-4.76	1,504,300	82,090,172,416
[6613]	26/09/16	2,021	2,100	1,971	2,060	+65.0	+3.26	1,955,900	86,190,497,792
[6613]	26/09/15	1,931	2,029	1,928	1,995	+24.0	+1.22	1,273,900	83,470,893,056
[6613]	26/09/14	1,903	1,991	1,874	1,971	+7.0	+0.36	1,182,400	82,466,734,080
[6613]	26/09/11	1,882	1,985	1,861	1,964	-5.0	-0.25	1,234,900	82,173,853,696
[6613]	26/09/10	1,890	1,980	1,877	1,969	+52.0	+2.71	1,343,100	82,383,052,800
[6613]	26/09/09	1,950	1,993	1,895	1,917	-16.0	-0.83	2,174,900	80,207,372,288
[6613]	26/09/08	2,004	2,078	1,932	1,933	-171.0	-8.13	2,657,300	80,876,814,336
[6613]	26/09/07	2,020	2,135	1,982	2,104	+101.0	+5.04	3,384,500	88,031,461,376
[6613]	26/09/04	1,789	2,018	1,786	2,003	+223.0	+12.53	3,919,000	83,805,618,176
[6613]	26/09/03	1,931	1,962	1,767	1,780	-133.0	-6.95	2,907,100	74,475,282,432
[6613]	26/09/02	1,952	1,976	1,898	1,913	-114.0	-5.62	1,725,800	80,040,009,728
[6613]	26/09/01	2,038	2,075	1,968	2,027	-61.0	-2.92	2,270,600	84,809,777,152
[6613]	26/08/31	2,149	2,280	2,041	2,088	-115.0	-5.22	3,373,200	87,362,019,328
[6613]	26/08/28	2,422	2,423	2,175	2,203	-221.0	-9.12	4,415,100	92,173,623,296
[6613]	26/08/27	2,462	2,469	2,350	2,424	+51.0	+2.15	2,271,800	101,420,277,760
[6613]	26/08/26	2,402	2,457	2,311	2,373	-79.0	-3.22	2,870,700	99,286,433,792
[6613]	26/08/25	2,280	2,551	2,270	2,452	+122.0	+5.24	6,972,800	102,591,799,296
[6613]	26/08/24	2,062	2,380	2,060	2,330	+230.0	+10.95	5,490,200	97,487,314,944
[6613]	26/08/21	2,101	2,158	2,081	2,100	-65.0	-3.00	1,904,300	87,864,098,816
[6613]	26/08/20	2,028	2,184	2,026	2,165	+177.0	+8.90	3,318,900	90,583,703,552
[6613]	26/08/19	1,962	2,100	1,922	1,988	-103.0	-4.93	3,006,700	83,178,012,672
[6613]	26/08/18	2,080	2,299	2,015	2,091	+8.0	+0.38	6,259,200	87,487,537,152
[6613]	26/08/17	1,830	2,129	1,830	2,083	+277.0	+15.34	5,495,300	87,152,820,224
[6613]	26/08/14	1,826	1,854	1,762	1,806	+60.0	+3.44	2,662,400	75,563,122,688
[6613]	26/08/13	1,750	1,869	1,743	1,746	+11.0	+0.63	3,827,600	73,052,725,248
[6613]	26/08/12	1,789	1,824	1,675	1,735	-225.0	-11.48	4,972,800	72,592,482,304
[6613]	26/08/10	1,779	1,973	1,761	1,960	+216.0	+12.39	3,875,600	82,006,491,136
[6613]	26/08/07	1,782	1,792	1,650	1,744	-22.0	-1.25	1,580,900	72,969,043,968
[6613]	26/08/06	1,720	1,798	1,693	1,766	-19.0	-1.06	1,587,700	73,889,521,664
[6613]	26/08/05	1,820	1,920	1,757	1,785	+159.0	+9.78	3,860,400	74,684,489,728
[6613]	26/08/04	1,501	1,628	1,497	1,626	+141.0	+9.49	2,502,200	68,031,918,080
[6613]	26/08/03	1,477	1,536	1,437	1,485	-52.0	-3.38	1,889,200	62,132,469,760
[6613]	26/07/31	1,601	1,601	1,475	1,537	+236.0	+18.14	4,526,000	64,308,154,368
[6613]	26/07/30	1,270	1,373	1,246	1,301	+58.0	+4.67	3,061,600	54,433,902,592
[6613]	26/07/29	1,361	1,406	1,208	1,243	-148.0	-10.64	3,647,200	52,007,178,240
[6613]	26/07/28	1,479	1,497	1,382	1,391	-159.0	-10.26	2,293,900	58,199,506,944
[6613]	26/07/27	1,640	1,653	1,511	1,550	-93.0	-5.66	2,092,200	64,852,074,496
[6613]	26/07/24	1,713	1,764	1,626	1,643	-110.0	-6.27	1,816,300	68,743,200,768
[6613]	26/07/23	1,672	1,845	1,671	1,753	+98.0	+5.92	4,041,700	73,345,605,632
[6613]	26/07/22	1,756	1,801	1,645	1,655	-21.0	-1.25	3,105,700	69,245,280,256
[6613]	26/07/21	1,726	1,727	1,617	1,676	-90.0	-5.10	3,180,900	70,123,921,408
[6613]	26/07/17	1,620	1,766	1,600	1,766	-174	-8.97	6,741,400	-
[6613]	26/07/16	2,288	2,320	1,940	1,940	-444	-18.62	5,229,000	-
[6613]	26/07/15	2,402	2,456	2,370	2,384	-41	-1.69	1,055,900	-
[6613]	26/07/14	2,395	2,465	2,360	2,425	-120	-4.72	1,834,200	-
[6613]	26/07/13	2,505	2,700	2,261	2,545	+40	+1.60	5,622,800	-
[6613]	26/07/10	2,588	2,609	2,501	2,505	-35	-1.38	1,232,100	-
[6613]	26/07/09	2,625	2,673	2,535	2,540	-81	-3.09	1,263,400	-
[6613]	26/07/08	2,501	2,665	2,488	2,621	+21	+0.81	1,938,400	-
[6613]	26/07/07	2,664	2,682	2,572	2,600	-110	-4.06	1,684,300	-
[6613]	26/07/06	2,675	2,855	2,628	2,710	+115	+4.43	4,010,100	-
[6613]	26/07/03	2,548	2,650	2,423	2,595	-15	-0.57	3,256,100	-
[6613]	26/07/02	2,602	2,680	2,578	2,610	-142	-5.16	2,303,000	-
[6613]	26/07/01	2,849	2,916	2,752	2,752	-50	-1.78	2,044,300	-
[6613]	26/06/30	2,815	2,838	2,700	2,802	+37	+1.34	2,559,700	-
[6613]	26/06/29	2,835	2,839	2,602	2,765	-75	-2.64	4,119,000	-
[6613]	26/06/26	3,085	3,115	2,766	2,840	-415	-12.75	7,652,200	-
[6613]	26/06/25	2,952	3,255	2,822	3,255	+503	+18.28	7,253,000	-
[6613]	26/06/24	2,861	2,945	2,704	2,752	-125	-4.34	6,174,200	-
[6613]	26/06/23	3,215	3,530	2,843	2,877	-143	-4.74	10,261,400	-
[6613]	26/06/22	2,920	3,020	2,906	3,020	+500	+19.84	1,676,400	-
[6613]	26/06/19	2,547	2,648	2,470	2,520	+53	+2.15	4,760,200	-
[6613]	26/06/18	2,450	2,588	2,410	2,467	+90	+3.79	4,778,100	-
[6613]	26/06/17	2,520	2,530	2,335	2,377	-243	-9.27	4,464,000	-
[6613]	26/06/16	2,798	2,838	2,613	2,620	-149	-5.38	3,641,400	-
[6613]	26/06/15	2,761	2,958	2,730	2,769	+149	+5.69	5,823,400	-
[6613]	26/06/12	2,490	2,737	2,387	2,620	+211	+8.76	7,206,800	-
[6613]	26/06/11	2,252	2,580	2,250	2,409	+37	+1.56	5,654,700	-
[6613]	26/06/10	2,528	2,594	2,280	2,372	-206	-7.99	4,275,000	-
[6613]	26/06/09	2,580	2,600	2,401	2,578	+28	+1.10	2,722,100	-
[6613]	26/06/08	2,370	2,570	2,338	2,550	-20	-0.78	3,703,900	-
[6613]	26/06/05	2,400	2,614	2,381	2,570	+120	+4.90	2,707,400	-
[6613]	26/06/04	2,500	2,650	2,433	2,450	-150	-5.77	2,977,900	-
[6613]	26/06/03	2,820	2,835	2,540	2,600	-140	-5.11	5,276,300	-
[6613]	26/06/02	2,923	2,923	2,642	2,740	+317	+13.08	9,333,700	-
[6613]	26/06/01	2,425	2,570	2,340	2,423	-1	-0.04	3,772,200	-
[6613]	26/05/29	2,769	2,790	2,266	2,424	-308	-11.27	6,206,100	-
[6613]	26/05/28	2,420	2,820	2,400	2,732	+112	+4.27	10,123,800	-
[6613]	26/05/27	3,160	3,220	2,620	2,620	-700	-21.08	8,264,500	-
[6613]	26/05/26	3,260	3,360	2,915	3,320	+130	+4.08	7,776,000	-
[6613]	26/05/25	3,500	3,620	3,130	3,190	+90	+2.90	10,945,800	-
[6613]	26/05/22	2,580	3,100	2,570	3,100	+500.0	+19.23	22,249,700	-
[6613]	26/05/21	2,830	3,100	2,406	2,600	-45.0	-1.70	28,238,900	-
[6613]	26/05/20	2,426	2,868	2,203	2,645	+19.0	+0.72	28,690,800	-
[6613]	26/05/19	2,100	2,627	2,024	2,626	+499.0	+23.46	31,866,100	-
[6613]	26/05/18	1,896	2,127	1,836	2,127	+400.0	+23.16	14,634,700	-
[6613]	26/05/15	1,779	1,886	1,671	1,727	+148	+9.37	13,178,900	-
[6613]	26/05/14	1,613	1,667	1,547	1,579	-62	-3.78	3,773,000	-
[6613]	26/05/13	1,613	1,659	1,565	1,641	-39	-2.32	3,198,400	-
[6613]	26/05/12	1,749	1,775	1,641	1,680	-8	-0.47	7,128,600	-
[6613]	26/05/11	1,966	2,048	1,684	1,688	-165	-8.90	12,306,600	-
[6613]	26/05/08	1,500	1,895	1,490	1,853	+347	+23.04	21,634,400	-
[6613]	26/05/07	1,520	1,610	1,458	1,506	+87	+6.13	6,866,100	-
[6613]	26/05/01	1,465	1,535	1,415	1,419	0	0.00	6,150,200	-
[6613]	26/04/30	1,449	1,503	1,390	1,419	-40	-2.74	4,011,900	-
[6613]	26/04/28	1,505	1,552	1,450	1,459	-74	-4.83	4,160,600	-
[6613]	26/04/27	1,444	1,550	1,317	1,533	+68	+4.64	9,398,000	-
[6613]	26/04/24	1,521	1,574	1,446	1,465	-79	-5.12	5,229,600	-
[6613]	26/04/23	1,531	1,687	1,449	1,544	+18	+1.18	15,724,700	-
[6613]	26/04/22	1,570	1,596	1,474	1,526	-83	-5.16	10,711,900	-
[6613]	26/04/21	1,675	1,877	1,538	1,609	+24	+1.51	23,584,500	-
[6613]	26/04/20	1,290	1,585	1,275	1,585	+300	+23.35	10,246,600	-
[6613]	26/04/17	1,355	1,379	1,270	1,285	-96	-6.95	5,674,400	-
[6613]	26/04/16	1,329	1,447	1,313	1,381	+43	+3.21	12,719,600	-
[6613]	26/04/15	1,485	1,489	1,315	1,338	-124	-8.48	12,781,300	-
[6613]	26/04/14	1,299	1,485	1,255	1,462	+241	+19.74	27,264,300	-
[6613]	26/04/13	1,082	1,269	1,079	1,221	+135	+12.43	10,198,100	-
[6613]	26/04/10	1,045	1,132	999	1,086	+53	+5.13	7,010,600	-
[6613]	26/04/09	1,103	1,115	1,019	1,033	-82	-7.35	3,332,200	-
[6613]	26/04/08	1,095	1,152	1,053	1,115	+80	+7.73	5,049,900	-
[6613]	26/04/07	1,072	1,113	1,006	1,035	-13	-1.24	3,281,300	-
[6613]	26/04/06	1,037	1,118	1,031	1,048	+10	+0.96	5,145,400	-
[6613]	26/04/03	1,111	1,111	1,028	1,038	-43	-3.98	4,347,000	-
[6613]	26/04/02	1,220	1,224	1,080	1,081	-134	-11.03	6,232,600	-
[6613]	26/04/01	1,315	1,317	1,206	1,215	-1	-0.08	6,677,600	-
[6613]	26/03/31	1,265	1,331	1,201	1,216	-79	-6.10	9,110,900	-
[6613]	26/03/30	1,080	1,295	1,080	1,295	+124	+10.59	10,056,300	-
[6613]	26/03/27	1,096	1,225	1,071	1,171	+15	+1.30	10,874,200	-
[6613]	26/03/26	1,352	1,380	1,143	1,156	-226	-16.35	9,585,600	-
[6613]	26/03/25	1,480	1,515	1,340	1,382	-11	-0.79	10,809,600	-
[6613]	26/03/24	1,480	1,520	1,328	1,393	+93	+7.15	10,931,600	-
[6613]	26/03/23	1,429	1,510	1,300	1,300	-246	-15.91	11,264,200	-
[6613]	26/03/19	1,641	1,707	1,510	1,546	-175	-10.17	15,979,900	-
[6613]	26/03/18	1,423	1,721	1,405	1,721	+271	+18.69	24,986,800	-
[6613]	26/03/17	1,620	1,708	1,374	1,450	+10	+0.69	32,272,500	-
[6613]	26/03/16	1,140	1,440	1,140	1,440	+300	+26.32	15,285,300	-
[6613]	26/03/13	1,159	1,294	1,086	1,140	+40	+3.64	28,227,500	-
[6613]	26/03/12	1,100	1,100	1,100	1,100	+150	+15.79	341,300	-
[6613]	26/03/11	900	980	876	950	+75	+8.57	12,595,600	-
[6613]	26/03/10	866	895	800	875	+59	+7.23	8,776,300	-
[6613]	26/03/09	794	837	754	816	-43	-5.01	7,072,000	-
[6613]	26/03/06	979	992	858	859	-75	-8.03	11,169,200	-
[6613]	26/03/05	897	960	862	934	+124	+15.31	16,879,800	-
[6613]	26/03/04	843	887	777	810	-78	-8.78	10,545,500	-
[6613]	26/03/03	824	929	824	888	+109	+13.99	17,227,200	-
[6613]	26/03/02	720	805	718	779	+16	+2.10	4,899,700	-
[6613]	26/02/27	732	795	720	763	+16	+2.14	7,107,200	-
[6613]	26/02/26	667	747	656	747	+100	+15.46	5,034,500	-
[6613]	26/02/25	681	709	637	647	-15	-2.27	3,422,500	-
[6613]	26/02/24	714	732	654	662	-62	-8.56	3,414,000	-
[6613]	26/02/20	741	763	673	724	-47	-6.10	5,362,500	-
[6613]	26/02/19	777	835	732	771	-17	-2.16	8,742,400	-
[6613]	26/02/18	731	788	721	788	+100	+14.53	2,345,800	-
[6613]	26/02/17	728	730	655	688	-27	-3.78	8,553,400	-
[6613]	26/02/16	645	715	615	715	+100	+16.26	7,495,000	-
[6613]	26/02/13	615	665	558	615	-20	-3.15	5,901,100	-
[6613]	26/02/12	627	645	605	635	+4	+0.63	3,104,000	-
[6613]	26/02/10	627	666	613	631	+4	+0.64	4,904,300	-
[6613]	26/02/09	670	716	621	627	+8	+1.29	13,105,600	-
[6613]	26/02/06	552	632	529	619	+77	+14.21	11,800,300	-
[6613]	26/02/05	530	610	521	542	-8	-1.45	7,805,200	-
[6613]	26/02/04	580	600	541	550	-20	-3.51	10,183,400	-
[6613]	26/02/03	524	570	502	570	+80	+16.33	4,485,700	-
[6613]	26/02/02	468	528	458	490	+36	+7.93	7,128,600	-
[6613]	26/01/30	425	459	414	454	+34	+8.10	2,335,300	-
[6613]	26/01/29	413	426	402	420	+3	+0.72	1,083,300	-
[6613]	26/01/28	403	419	398	417	+14	+3.47	863,000	-
[6613]	26/01/27	408	409	396	403	-13	-3.13	752,300	-
[6613]	26/01/26	420	426	407	416	-12	-2.80	828,200	-
[6613]	26/01/23	431	439	417	428	-3	-0.70	838,100	-
[6613]	26/01/22	452	459	424	431	-15	-3.36	1,211,700	-
[6613]	26/01/21	430	474	423	446	+8	+1.83	2,220,400	-
[6613]	26/01/20	468	469	438	438	-25	-5.40	1,170,900	-
[6613]	26/01/19	464	476	444	463	-2	-0.43	1,819,000	-
[6613]	26/01/16	481	505	451	465	-8	-1.69	4,329,400	-
[6613]	26/01/15	401	485	398	473	+68	+16.79	6,287,700	-
[6613]	26/01/14	396	410	385	405	+9	+2.27	1,324,400	-
[6613]	26/01/13	372	404	369	396	+42	+11.86	2,658,200	-
[6613]	26/01/09	360	367	347	354	-5	-1.39	667,300	-
[6613]	26/01/08	354	365	344	359	+7	+1.99	952,100	-
[6613]	26/01/07	357	379	345	352	+17	+5.07	4,163,000	-
[6613]	26/01/06	336	339	332	335	+2	+0.60	438,000	-
[6613]	26/01/05	327	335	325	333	+14	+4.39	432,900	-
[6613]	25/12/30	325	326	318	319	-6	-1.85	189,600	-
[6613]	25/12/29	324	331	317	325	+9	+2.85	384,400	-
[6613]	25/12/26	318	319	313	316	+2	+0.64	416,700	-
[6613]	25/12/25	310	318	310	314	+3	+0.96	408,600	-
[6613]	25/12/24	307	317	307	311	+3	+0.97	403,200	-
[6613]	25/12/23	313	314	306	308	-6	-1.91	355,100	-
[6613]	25/12/22	310	319	309	314	+14	+4.67	523,500	-
[6613]	25/12/19	299	303	295	300	+1	+0.33	521,700	-
[6613]	25/12/18	299	301	293	299	-6	-1.97	427,300	-
[6613]	25/12/17	312	313	302	305	-8	-2.56	428,500	-
[6613]	25/12/16	320	321	312	313	-10	-3.10	264,800	-
[6613]	25/12/15	321	324	317	323	-1	-0.31	284,600	-
[6613]	25/12/12	330	334	321	324	-6	-1.82	408,600	-
[6613]	25/12/11	346	348	330	330	-16	-4.62	457,600	-
[6613]	25/12/10	347	354	341	346	-2	-0.57	271,600	-
[6613]	25/12/09	356	360	346	348	-8	-2.25	272,200	-
[6613]	25/12/08	353	358	340	356	+5	+1.42	542,000	-
[6613]	25/12/05	353	356	346	351	-4	-1.13	199,700	-
[6613]	25/12/04	353	357	351	355	+2	+0.57	129,500	-
[6613]	25/12/03	343	356	343	353	+9	+2.62	193,600	-
[6613]	25/12/02	362	363	342	344	-15	-4.18	472,200	-
[6613]	25/12/01	378	382	356	359	-19	-5.03	592,400	-
[6613]	25/11/28	373	385	364	378	+4	+1.07	485,900	-
[6613]	25/11/27	371	388	368	374	+7	+1.91	846,100	-
[6613]	25/11/26	337	372	337	367	+31	+9.23	936,800	-
[6613]	25/11/25	344	347	335	336	-5	-1.47	310,200	-
[6613]	25/11/21	349	353	338	341	-24	-6.58	729,100	-
[6613]	25/11/20	351	365	349	365	+19	+5.49	525,700	-
[6613]	25/11/19	346	352	343	346	+1	+0.29	376,800	-
[6613]	25/11/18	355	356	345	345	-14	-3.90	360,800	-
[6613]	25/11/17	348	367	348	359	+10	+2.87	744,000	-
[6613]	25/11/14	351	362	347	349	-4	-1.13	406,300	-
[6613]	25/11/13	362	364	353	353	-9	-2.49	271,400	-
[6613]	25/11/12	358	362	354	362	+8	+2.26	222,100	-
[6613]	25/11/11	360	361	351	354	-3	-0.84	252,500	-
[6613]	25/11/10	353	357	350	357	+8	+2.29	184,400	-
[6613]	25/11/07	348	353	343	349	-7	-1.97	369,400	-
[6613]	25/11/06	358	363	355	356	0	0.00	284,400	-
[6613]	25/11/05	355	356	344	356	-1	-0.28	464,100	-
[6613]	25/11/04	371	371	356	357	-14	-3.77	487,700	-
[6613]	25/10/31	372	377	366	371	+2	+0.54	435,900	-
[6613]	25/10/30	370	374	364	369	-4	-1.07	445,600	-
[6613]	25/10/29	383	383	369	373	-9	-2.36	479,700	-
[6613]	25/10/28	389	392	379	382	-8	-2.05	377,200	-
[6613]	25/10/27	385	399	384	390	+15	+4.00	934,300	-
[6613]	25/10/24	379	384	375	375	0	0.00	528,800	-
[6613]	25/10/23	381	386	371	375	-11	-2.85	475,000	-
[6613]	25/10/22	388	388	379	386	-2	-0.52	359,300	-
[6613]	25/10/21	395	396	386	388	-2	-0.51	516,800	-
[6613]	25/10/20	384	395	377	390	+16	+4.28	844,200	-
[6613]	25/10/17	390	391	370	374	-21	-5.32	691,900	-
[6613]	25/10/16	382	400	379	395	+13	+3.40	718,900	-
[6613]	25/10/15	361	382	357	382	+27	+7.61	619,700	-
[6613]	25/10/14	376	381	352	355	-31	-8.03	1,289,900	-
[6613]	25/10/10	385	388	378	386	-2	-0.52	607,400	-
[6613]	25/10/09	383	391	378	388	+9	+2.37	608,100	-
[6613]	25/10/08	387	402	377	379	-11	-2.82	959,200	-
[6613]	25/10/07	402	404	382	390	-9	-2.26	1,043,600	-
[6613]	25/10/06	414	430	397	399	+12	+3.10	1,948,300	-
[6613]	25/10/03	398	404	387	387	-6	-1.53	951,300	-
[6613]	25/10/02	384	397	383	393	+14	+3.69	892,700	-
[6613]	25/10/01	395	397	365	379	-8	-2.07	873,700	-
[6613]	25/09/30	380	398	372	387	+12	+3.20	840,700	-
[6613]	25/09/29	379	382	367	375	0	0.00	395,800	-
[6613]	25/09/26	374	382	369	375	+1	+0.27	606,500	-
[6613]	25/09/25	395	399	373	374	-23	-5.79	1,214,400	-
[6613]	25/09/24	385	401	375	397	+6	+1.53	1,053,500	-
[6613]	25/09/22	410	431	386	391	-11	-2.74	3,272,100	-
[6613]	25/09/19	380	414	373	402	+38	+10.44	5,056,200	-
[6613]	25/09/18	359	367	358	364	+5	+1.39	426,700	-
[6613]	25/09/17	375	375	356	359	-18	-4.77	718,600	-
[6613]	25/09/16	379	384	366	377	-2	-0.53	878,900	-
[6613]	25/09/12	388	390	367	379	-1	-0.26	1,781,200	-
[6613]	25/09/11	362	394	357	380	+23	+6.44	3,702,100	-
[6613]	25/09/10	353	359	341	357	+5	+1.42	756,100	-
[6613]	25/09/09	344	354	337	352	+12	+3.53	697,800	-
[6613]	25/09/08	339	349	334	340	+6	+1.80	669,300	-
[6613]	25/09/05	335	347	330	334	+5	+1.52	553,600	-