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
[6265]	26/10/29	－	－	－	3,295	－	－	0	-
[6265]	26/10/28	3,300	3,300	3,295	3,295	-20.0	-0.60	500	5,080,919,552
[6265]	26/10/27	3,310	3,315	3,285	3,315	+45.0	+1.38	600	5,111,759,872
[6265]	26/10/26	3,310	3,310	3,260	3,270	+30.0	+0.93	1,100	5,042,369,536
[6265]	26/10/23	3,285	3,285	3,240	3,240	-60.0	-1.82	700	4,996,109,312
[6265]	26/10/22	3,300	3,310	3,290	3,300	0	+0.00	1,100	5,088,629,760
[6265]	26/10/21	－	－	－	3,300	－	－	0	-
[6265]	26/10/20	3,260	3,300	3,250	3,300	+5.0	+0.15	7,500	5,088,629,760
[6265]	26/10/19	3,360	3,360	3,220	3,295	+5.0	+0.15	2,500	5,080,919,552
[6265]	26/10/16	3,330	3,335	3,290	3,290	-35.0	-1.05	2,700	5,073,209,856
[6265]	26/10/15	3,420	3,420	3,325	3,325	-40.0	-1.19	1,400	5,127,179,776
[6265]	26/10/14	3,380	3,385	3,365	3,365	-15.0	-0.44	900	5,188,860,416
[6265]	26/10/13	3,400	3,450	3,380	3,380	-65.0	-1.89	1,400	5,211,990,528
[6265]	26/10/09	3,265	3,445	3,265	3,445	+135.0	+4.08	7,400	5,312,221,184
[6265]	26/10/08	3,220	3,350	3,220	3,310	+85.0	+2.64	13,700	5,104,049,664
[6265]	26/10/07	3,235	3,285	3,225	3,225	-10.0	-0.31	1,500	4,972,979,200
[6265]	26/10/06	3,185	3,235	3,175	3,235	+60.0	+1.89	500	4,988,399,104
[6265]	26/10/05	3,230	3,230	3,175	3,175	-10.0	-0.31	1,600	4,895,878,656
[6265]	26/10/02	3,200	3,200	3,175	3,185	-15.0	-0.47	1,100	4,911,298,560
[6265]	26/10/01	3,210	3,210	3,185	3,200	-45.0	-1.39	600	4,934,428,672
[6265]	26/09/30	－	－	－	3,245	－	－	0	-
[6265]	26/09/29	3,270	3,270	3,200	3,245	-25.0	-0.76	900	5,003,819,008
[6265]	26/09/28	3,315	3,315	3,265	3,270	-45.0	-1.36	700	5,042,369,536
[6265]	26/09/25	3,210	3,315	3,210	3,315	+85.0	+2.63	1,800	5,111,759,872
[6265]	26/09/24	3,125	3,230	3,125	3,230	+140.0	+4.53	2,600	4,980,688,896
[6265]	26/09/18	3,095	3,095	3,070	3,090	-25.0	-0.80	700	4,764,807,680
[6265]	26/09/17	3,100	3,115	3,070	3,115	+15.0	+0.48	1,400	4,803,358,208
[6265]	26/09/16	3,040	3,100	3,040	3,100	+65.0	+2.14	1,200	4,780,228,096
[6265]	26/09/15	3,085	3,085	3,035	3,035	+20.0	+0.66	800	4,679,997,440
[6265]	26/09/14	3,050	3,050	3,015	3,015	-40.0	-1.31	400	4,649,157,120
[6265]	26/09/11	3,065	3,095	3,035	3,055	-10.0	-0.33	500	4,710,837,248
[6265]	26/09/10	3,065	3,065	3,045	3,065	-5.0	-0.16	1,200	4,726,257,664
[6265]	26/09/09	3,120	3,120	3,050	3,070	-15.0	-0.49	2,300	4,733,967,872
[6265]	26/09/08	3,030	3,085	3,030	3,085	+55.0	+1.82	600	4,757,097,984
[6265]	26/09/07	3,040	3,050	3,030	3,030	-10.0	-0.33	1,100	4,672,287,232
[6265]	26/09/04	3,070	3,115	3,030	3,040	+5.0	+0.16	1,800	4,687,707,136
[6265]	26/09/03	3,090	3,090	3,025	3,035	-25.0	-0.82	1,800	4,679,997,440
[6265]	26/09/02	3,040	3,060	3,030	3,060	-30.0	-0.97	900	4,718,547,456
[6265]	26/09/01	3,140	3,140	3,055	3,090	-50.0	-1.59	1,500	4,764,807,680
[6265]	26/08/31	3,050	3,195	3,045	3,140	+85.0	+2.78	2,500	4,841,908,224
[6265]	26/08/28	3,085	3,090	3,050	3,055	-15.0	-0.49	1,400	4,710,837,248
[6265]	26/08/27	3,160	3,210	3,005	3,070	-85.0	-2.69	16,700	4,733,967,872
[6265]	26/08/26	3,175	3,175	3,140	3,155	-50.0	-1.56	3,500	4,865,038,336
[6265]	26/08/25	3,200	3,205	3,110	3,205	0	+0.00	4,400	4,942,138,880
[6265]	26/08/24	3,210	3,235	3,195	3,205	-5.0	-0.16	1,600	4,942,138,880
[6265]	26/08/21	3,275	3,275	3,205	3,210	-65.0	-1.98	800	4,949,849,088
[6265]	26/08/20	3,165	3,275	3,165	3,275	+120.0	+3.80	1,700	5,050,079,232
[6265]	26/08/19	3,205	3,295	3,155	3,155	-80.0	-2.47	2,600	4,797,521,408
[6265]	26/08/18	3,340	3,340	3,235	3,235	-110.0	-3.29	4,000	4,919,170,048
[6265]	26/08/17	3,435	3,435	3,325	3,345	+10.0	+0.30	5,400	5,086,436,864
[6265]	26/08/14	3,450	3,450	3,280	3,335	-155.0	-4.44	17,100	5,071,230,976
[6265]	26/08/13	4,130	4,155	3,485	3,490	-10.0	-0.29	75,200	5,306,925,568
[6265]	26/08/12	3,325	3,540	3,325	3,500	+175.0	+5.26	5,200	5,322,131,456
[6265]	26/08/10	3,330	3,330	3,280	3,325	-5.0	-0.15	700	5,056,025,088
[6265]	26/08/07	3,330	3,330	3,330	3,330	+60.0	+1.83	100	5,063,627,776
[6265]	26/08/06	3,255	3,325	3,255	3,270	+15.0	+0.46	800	4,972,391,424
[6265]	26/08/05	3,255	3,255	3,230	3,255	+70.0	+2.20	1,100	4,949,582,336
[6265]	26/08/04	3,195	3,195	3,185	3,185	0	+0.00	200	4,843,139,584
[6265]	26/08/03	3,095	3,185	3,095	3,185	+95.0	+3.07	300	4,843,139,584
[6265]	26/07/31	3,070	3,160	3,070	3,090	+30.0	+0.98	800	4,698,681,856
[6265]	26/07/30	3,070	3,070	3,060	3,060	-55.0	-1.77	600	4,653,063,680
[6265]	26/07/29	3,180	3,180	3,105	3,115	-90.0	-2.81	600	4,736,696,832
[6265]	26/07/28	3,350	3,350	3,205	3,205	-145.0	-4.33	8,300	4,873,551,872
[6265]	26/07/27	3,310	3,350	3,310	3,350	-30.0	-0.89	300	5,094,040,064
[6265]	26/07/24	－	－	－	3,380	－	－	0	-
[6265]	26/07/23	3,430	3,430	3,360	3,380	+20	+0.60	300	-
[6265]	26/07/22	3,235	3,360	3,235	3,360	+195	+6.16	500	-
[6265]	26/07/21	3,135	3,165	3,130	3,165	+30	+0.96	800	-
[6265]	26/07/17	3,305	3,305	2,960	3,135	-190	-5.71	4,400	-
[6265]	26/07/16	3,265	3,330	3,265	3,325	+65	+1.99	1,300	-
[6265]	26/07/15	3,255	3,335	3,255	3,260	+10	+0.31	3,200	-
[6265]	26/07/14	3,265	3,265	3,250	3,250	-25	-0.76	700	-
[6265]	26/07/13	3,340	3,370	3,275	3,275	-90	-2.67	800	-
[6265]	26/07/10	3,350	3,485	3,350	3,365	+40	+1.20	1,400	-
[6265]	26/07/09	3,340	3,340	3,325	3,325	-85	-2.49	1,100	-
[6265]	26/07/08	3,575	3,575	3,400	3,410	-95	-2.71	2,400	-
[6265]	26/07/07	3,625	3,625	3,505	3,505	-50	-1.41	1,100	-
[6265]	26/07/06	3,420	3,595	3,420	3,555	+135	+3.95	1,100	-
[6265]	26/07/03	3,500	3,500	3,250	3,420	-230	-6.30	13,800	-
[6265]	26/07/02	3,820	3,820	3,650	3,650	-190	-4.95	1,600	-
[6265]	26/07/01	3,880	3,885	3,710	3,840	0	0.00	1,800	-
[6265]	26/06/30	3,700	3,840	3,700	3,840	+190	+5.21	1,200	-
[6265]	26/06/29	3,700	3,700	3,650	3,650	-5	-0.14	700	-
[6265]	26/06/26	3,680	3,680	3,645	3,655	-30	-0.81	1,400	-
[6265]	26/06/25	3,920	3,920	3,685	3,685	-125	-3.28	2,700	-
[6265]	26/06/24	3,665	3,850	3,660	3,810	+145	+3.96	1,600	-
[6265]	26/06/23	3,815	3,950	3,665	3,665	-175	-4.56	3,600	-
[6265]	26/06/22	3,765	4,000	3,735	3,840	+145	+3.92	6,500	-
[6265]	26/06/19	3,600	3,700	3,600	3,695	+130	+3.65	8,900	-
[6265]	26/06/18	3,470	3,595	3,470	3,565	+125	+3.63	2,400	-
[6265]	26/06/17	3,345	3,440	3,345	3,440	+130	+3.93	1,500	-
[6265]	26/06/16	3,345	3,350	3,305	3,310	0	0.00	1,000	-
[6265]	26/06/15	3,400	3,400	3,310	3,310	+5	+0.15	1,000	-
[6265]	26/06/12	3,440	3,440	3,305	3,305	+5	+0.15	1,100	-
[6265]	26/06/11	3,245	3,300	3,240	3,300	+55	+1.69	800	-
[6265]	26/06/10	3,295	3,395	3,245	3,245	-40	-1.22	1,400	-
[6265]	26/06/09	3,430	3,430	3,275	3,285	+65	+2.02	900	-
[6265]	26/06/08	3,340	3,390	3,220	3,220	-170	-5.01	1,100	-
[6265]	26/06/05	3,390	3,400	3,385	3,390	-45	-1.31	500	-
[6265]	26/06/04	3,445	3,445	3,385	3,435	+35	+1.03	600	-
[6265]	26/06/03	3,445	3,475	3,350	3,400	+5	+0.15	2,500	-
[6265]	26/06/02	3,360	3,395	3,220	3,395	+105	+3.19	2,600	-
[6265]	26/06/01	3,340	3,450	3,280	3,290	+160	+5.11	8,600	-
[6265]	26/05/29	3,140	3,145	3,130	3,130	-10	-0.32	2,600	-
[6265]	26/05/28	3,240	3,240	3,140	3,140	-170	-5.14	1,400	-
[6265]	26/05/27	3,300	3,440	3,300	3,310	+10	+0.30	3,400	-
[6265]	26/05/26	3,185	3,300	3,170	3,300	+190	+6.11	3,800	-
[6265]	26/05/25	3,175	3,180	3,110	3,110	-65	-2.05	800	-
[6265]	26/05/22	3,085	3,175	3,085	3,175	+160.0	+5.31	1,600	-
[6265]	26/05/21	2,925	3,070	2,925	3,015	+98.0	+3.36	1,300	-
[6265]	26/05/20	2,924	2,924	2,853	2,917	-16.0	-0.55	1,400	-
[6265]	26/05/19	2,997	3,000	2,933	2,933	-92.0	-3.04	1,600	-
[6265]	26/05/18	3,115	3,130	3,025	3,025	-90.0	-2.89	1,300	-
[6265]	26/05/15	3,270	3,270	3,105	3,115	-155.0	-4.74	1,000	-
[6265]	26/05/14	3,280	3,280	3,250	3,270	+45.0	+1.40	700	-
[6265]	26/05/13	3,140	3,295	3,135	3,225	+125.0	+4.03	2,700	-
[6265]	26/05/12	3,060	3,100	3,000	3,100	+70.0	+2.31	3,500	-
[6265]	26/05/11	3,045	3,060	3,025	3,030	0	+0.00	700	-
[6265]	26/05/08	3,020	3,030	3,020	3,030	+39.0	+1.30	400	-
[6265]	26/05/07	3,010	3,010	2,972	2,991	-8.0	-0.27	1,700	-
[6265]	26/05/01	3,015	3,015	2,971	2,999	-6.0	-0.20	400	-
[6265]	26/04/30	2,970	3,005	2,970	3,005	+5.0	+0.17	300	-
[6265]	26/04/28	3,030	3,095	2,983	3,000	-20.0	-0.66	1,900	-
[6265]	26/04/27	2,977	3,020	2,971	3,020	+85	+2.90	1,900	-
[6265]	26/04/24	2,878	2,935	2,878	2,935	+41	+1.42	500	-
[6265]	26/04/23	2,800	2,950	2,800	2,894	+94	+3.36	3,700	-
[6265]	26/04/22	2,703	2,800	2,703	2,800	+97	+3.59	3,100	-
[6265]	26/04/21	2,705	2,705	2,703	2,703	-3	-0.11	200	-
[6265]	26/04/20	2,703	2,710	2,703	2,706	0	0.00	400	-
[6265]	26/04/17	2,705	2,706	2,705	2,706	0	0.00	400	-
[6265]	26/04/16	2,694	2,729	2,694	2,706	+19	+0.71	300	-
[6265]	26/04/15	2,740	2,740	2,687	2,687	+7	+0.26	600	-
[6265]	26/04/14	2,682	2,682	2,680	2,680	0	0.00	300	-
[6265]	26/04/13	2,705	2,705	2,680	2,680	-25	-0.92	2,100	-
[6265]	26/04/10	2,700	2,721	2,700	2,705	+5	+0.19	4,800	-
[6265]	26/04/09	2,717	2,717	2,700	2,700	-3	-0.11	300	-
[6265]	26/04/08	2,704	2,704	2,703	2,703	+2	+0.07	200	-
[6265]	26/04/07	2,701	2,701	2,701	2,701	0	0.00	100	-
[6265]	26/04/06	2,700	2,743	2,700	2,701	+18	+0.67	700	-
[6265]	26/04/03	2,684	2,684	2,683	2,683	-2	-0.07	200	-
[6265]	26/04/02	2,685	2,685	2,685	2,685	－	－	45,700	-
[6265]	26/04/01	－	－	－	2,685	－	－	0	-
[6265]	26/03/31	2,685	2,685	2,685	2,685	－	－	500	-
[6265]	26/03/30	－	－	－	2,675	－	－	0	-
[6265]	26/03/27	－	－	－	2,675	－	－	0	-
[6265]	26/03/26	－	－	－	2,675	－	－	0	-
[6265]	26/03/25	2,675	2,675	2,675	2,675	-25	-0.93	300	-
[6265]	26/03/24	2,658	2,700	2,658	2,700	+50	+1.89	1,600	-
[6265]	26/03/23	2,700	2,700	2,650	2,650	-60	-2.21	1,500	-
[6265]	26/03/19	2,712	2,712	2,703	2,710	-3	-0.11	1,000	-
[6265]	26/03/18	2,747	2,749	2,713	2,713	-26	-0.95	400	-
[6265]	26/03/17	2,748	2,748	2,739	2,739	0	0.00	200	-
[6265]	26/03/16	2,674	2,739	2,674	2,739	+74	+2.78	1,500	-
[6265]	26/03/13	2,715	2,715	2,665	2,665	－	－	2,200	-
[6265]	26/03/12	－	－	－	2,716	－	－	0	-
[6265]	26/03/11	2,644	2,750	2,644	2,716	－	－	900	-
[6265]	26/03/10	－	－	－	2,653	－	－	0	-
[6265]	26/03/09	2,685	2,685	2,653	2,653	-32	-1.19	800	-
[6265]	26/03/06	2,745	2,750	2,685	2,685	-55	-2.01	1,300	-
[6265]	26/03/05	2,645	2,743	2,645	2,740	+137	+5.26	1,200	-
[6265]	26/03/04	2,731	2,731	2,603	2,603	-78	-2.91	1,800	-
[6265]	26/03/03	2,671	2,709	2,653	2,681	+6	+0.22	2,500	-
[6265]	26/03/02	2,724	2,724	2,663	2,675	-95	-3.43	800	-
[6265]	26/02/27	2,710	2,770	2,710	2,770	+60	+2.21	10,800	-
[6265]	26/02/26	2,700	2,710	2,700	2,710	+22	+0.82	1,800	-
[6265]	26/02/25	2,766	2,780	2,614	2,688	-28	-1.03	1,500	-
[6265]	26/02/24	2,680	2,760	2,680	2,716	+42	+1.57	800	-
[6265]	26/02/20	2,643	2,674	2,630	2,674	+21	+0.79	1,600	-
[6265]	26/02/19	2,600	2,670	2,600	2,653	+53	+2.04	1,800	-
[6265]	26/02/18	2,547	2,600	2,546	2,600	+45	+1.76	2,700	-
[6265]	26/02/17	2,549	2,555	2,531	2,555	+56	+2.24	1,200	-
[6265]	26/02/16	2,574	2,574	2,499	2,499	-37	-1.46	2,100	-
[6265]	26/02/13	2,568	2,570	2,536	2,536	-32	-1.25	1,000	-
[6265]	26/02/12	2,568	2,568	2,568	2,568	－	－	100	-
[6265]	26/02/10	－	－	－	2,520	－	－	0	-
[6265]	26/02/09	－	－	－	2,520	－	－	0	-
[6265]	26/02/06	2,480	2,520	2,480	2,520	－	－	600	-
[6265]	26/02/05	－	－	－	2,480	－	－	0	-
[6265]	26/02/04	2,474	2,480	2,474	2,480	0	0.00	200	-
[6265]	26/02/03	2,485	2,486	2,480	2,480	-5	-0.20	1,000	-
[6265]	26/02/02	2,486	2,488	2,485	2,485	-6	-0.24	600	-
[6265]	26/01/30	2,493	2,493	2,491	2,491	-4	-0.16	200	-
[6265]	26/01/29	2,501	2,501	2,486	2,495	-6	-0.24	1,300	-
[6265]	26/01/28	2,500	2,501	2,500	2,501	-2	-0.08	600	-
[6265]	26/01/27	2,506	2,506	2,503	2,503	-1	-0.04	300	-
[6265]	26/01/26	2,514	2,514	2,504	2,504	-14	-0.56	300	-
[6265]	26/01/23	2,513	2,518	2,505	2,518	+27	+1.08	900	-
[6265]	26/01/22	2,553	2,553	2,460	2,491	-77	-3.00	1,200	-
[6265]	26/01/21	2,513	2,568	2,505	2,568	+38	+1.50	1,000	-
[6265]	26/01/20	2,558	2,558	2,520	2,530	+19	+0.76	700	-
[6265]	26/01/19	2,572	2,572	2,511	2,511	-61	-2.37	1,300	-
[6265]	26/01/16	2,506	2,587	2,506	2,572	+66	+2.63	2,300	-
[6265]	26/01/15	2,478	2,550	2,478	2,506	+46	+1.87	4,300	-
[6265]	26/01/14	2,450	2,460	2,426	2,460	+51	+2.12	800	-
[6265]	26/01/13	2,371	2,434	2,371	2,409	+39	+1.65	2,700	-
[6265]	26/01/09	2,352	2,370	2,352	2,370	+19	+0.81	1,100	-
[6265]	26/01/08	2,349	2,351	2,349	2,351	-28	-1.18	700	-
[6265]	26/01/07	2,370	2,379	2,345	2,379	+34	+1.45	800	-
[6265]	26/01/06	2,336	2,379	2,336	2,345	-18	-0.76	57,100	-
[6265]	26/01/05	2,327	2,363	2,327	2,363	－	－	300	-
[6265]	25/12/30	－	－	－	2,374	－	－	0	-
[6265]	25/12/29	2,376	2,399	2,374	2,374	+23	+0.98	600	-
[6265]	25/12/26	2,351	2,351	2,350	2,351	0	0.00	500	-
[6265]	25/12/25	2,355	2,375	2,336	2,351	-9	-0.38	1,200	-
[6265]	25/12/24	2,361	2,390	2,360	2,360	-40	-1.67	900	-
[6265]	25/12/23	2,379	2,400	2,335	2,400	+20	+0.84	2,300	-
[6265]	25/12/22	2,325	2,380	2,320	2,380	+66	+2.85	1,200	-
[6265]	25/12/19	2,345	2,347	2,314	2,314	-6	-0.26	6,500	-
[6265]	25/12/18	2,364	2,364	2,306	2,320	-45	-1.90	2,000	-
[6265]	25/12/17	2,373	2,373	2,365	2,365	-8	-0.34	400	-
[6265]	25/12/16	2,380	2,380	2,373	2,373	-12	-0.50	400	-
[6265]	25/12/15	2,382	2,385	2,365	2,385	+22	+0.93	2,000	-
[6265]	25/12/12	2,388	2,388	2,363	2,363	+18	+0.77	300	-
[6265]	25/12/11	2,400	2,400	2,314	2,345	-5	-0.21	1,700	-
[6265]	25/12/10	2,391	2,400	2,350	2,350	+9	+0.38	1,000	-
[6265]	25/12/09	2,380	2,380	2,341	2,341	－	－	300	-
[6265]	25/12/08	－	－	－	2,365	－	－	0	-
[6265]	25/12/05	2,358	2,380	2,358	2,365	-15	-0.63	1,000	-
[6265]	25/12/04	2,430	2,431	2,380	2,380	+50	+2.15	7,600	-
[6265]	25/12/03	2,377	2,377	2,330	2,330	-14	-0.60	500	-
[6265]	25/12/02	2,344	2,344	2,344	2,344	+23	+0.99	100	-
[6265]	25/12/01	2,322	2,322	2,321	2,321	-1	-0.04	400	-
[6265]	25/11/28	2,321	2,322	2,321	2,322	+8	+0.35	500	-
[6265]	25/11/27	2,300	2,314	2,300	2,314	-18	-0.77	600	-
[6265]	25/11/26	2,300	2,350	2,300	2,332	-15	-0.64	900	-
[6265]	25/11/25	2,374	2,374	2,347	2,347	－	－	1,700	-
[6265]	25/11/21	－	－	－	2,386	－	－	0	-
[6265]	25/11/20	2,372	2,386	2,350	2,386	+103	+4.51	9,900	-
[6265]	25/11/19	2,300	2,300	2,283	2,283	-17	-0.74	900	-
[6265]	25/11/18	2,326	2,326	2,300	2,300	-54	-2.29	1,100	-
[6265]	25/11/17	2,374	2,375	2,349	2,354	-25	-1.05	1,000	-
[6265]	25/11/14	2,315	2,379	2,315	2,379	－	－	800	-
[6265]	25/11/13	－	－	－	2,360	－	－	0	-
[6265]	25/11/12	2,376	2,376	2,340	2,360	-20	-0.84	300	-
[6265]	25/11/11	2,323	2,380	2,323	2,380	+57	+2.45	1,400	-
[6265]	25/11/10	2,333	2,333	2,323	2,323	-60	-2.52	500	-
[6265]	25/11/07	2,321	2,383	2,317	2,383	-3	-0.13	800	-
[6265]	25/11/06	2,320	2,386	2,300	2,386	+27	+1.14	1,500	-
[6265]	25/11/05	2,358	2,359	2,316	2,359	－	－	500	-
[6265]	25/11/04	－	－	－	2,358	－	－	0	-
[6265]	25/10/31	2,343	2,358	2,343	2,358	+11	+0.47	400	-
[6265]	25/10/30	2,365	2,365	2,305	2,347	-26	-1.10	1,500	-
[6265]	25/10/29	2,375	2,387	2,373	2,373	-2	-0.08	1,200	-
[6265]	25/10/28	2,378	2,378	2,375	2,375	-1	-0.04	500	-
[6265]	25/10/27	2,380	2,380	2,376	2,376	-54	-2.22	500	-
[6265]	25/10/24	2,375	2,436	2,375	2,430	－	－	2,100	-
[6265]	25/10/23	－	－	－	2,330	－	－	0	-
[6265]	25/10/22	－	－	－	2,330	－	－	0	-
[6265]	25/10/21	2,302	2,375	2,302	2,330	+29	+1.26	400	-
[6265]	25/10/20	2,319	2,319	2,301	2,301	+1	+0.04	300	-
[6265]	25/10/17	2,350	2,394	2,300	2,300	-100	-4.17	1,900	-
[6265]	25/10/16	2,346	2,400	2,313	2,400	+55	+2.35	1,000	-
[6265]	25/10/15	2,396	2,396	2,345	2,345	-41	-1.72	1,400	-
[6265]	25/10/14	2,300	2,386	2,264	2,386	+53	+2.27	1,700	-
[6265]	25/10/10	2,374	2,374	2,333	2,333	-40	-1.69	1,300	-
[6265]	25/10/09	2,373	2,373	2,373	2,373	-3	-0.13	100	-
[6265]	25/10/08	2,375	2,400	2,375	2,376	-4	-0.17	1,900	-
[6265]	25/10/07	2,380	2,380	2,380	2,380	-1	-0.04	400	-
[6265]	25/10/06	2,390	2,438	2,381	2,381	+21	+0.89	800	-
[6265]	25/10/03	2,370	2,370	2,360	2,360	-10	-0.42	400	-
[6265]	25/10/02	2,370	2,370	2,370	2,370	0	0.00	200	-
[6265]	25/10/01	2,380	2,380	2,370	2,370	+1	+0.04	300	-
[6265]	25/09/30	2,411	2,415	2,369	2,369	-51	-2.11	300	-
[6265]	25/09/29	2,425	2,444	2,420	2,420	+20	+0.83	2,200	-
[6265]	25/09/26	2,350	2,400	2,350	2,400	+50	+2.13	300	-
[6265]	25/09/25	2,355	2,355	2,350	2,350	-5	-0.21	400	-
[6265]	25/09/24	2,368	2,368	2,355	2,355	-29	-1.22	1,200	-
[6265]	25/09/22	2,366	2,410	2,366	2,384	+18	+0.76	1,600	-
[6265]	25/09/19	2,380	2,380	2,366	2,366	+36	+1.55	500	-
[6265]	25/09/18	2,385	2,385	2,330	2,330	-10	-0.43	600	-
[6265]	25/09/17	2,370	2,370	2,340	2,340	-30	-1.27	300	-
[6265]	25/09/16	2,389	2,399	2,350	2,370	+2	+0.08	1,800	-
[6265]	25/09/12	2,355	2,368	2,350	2,368	+45	+1.94	900	-
[6265]	25/09/11	2,350	2,350	2,323	2,323	-6	-0.26	600	-
[6265]	25/09/10	2,329	2,372	2,322	2,329	-11	-0.47	600	-
[6265]	25/09/09	2,313	2,372	2,313	2,340	+32	+1.39	3,100	-
[6265]	25/09/08	2,370	2,370	2,307	2,308	-64	-2.70	1,500	-
[6265]	25/09/05	2,290	2,372	2,290	2,372	+92	+4.04	4,500	-