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
[6505]	26/10/29	2,975	2,977	2,904	2,945	-23.0	-0.77	62,700	28,274,610,176
[6505]	26/10/28	3,005	3,020	2,956	2,968	-52.0	-1.72	68,900	28,495,429,632
[6505]	26/10/27	3,040	3,055	3,005	3,020	0	+0.00	43,000	28,994,676,736
[6505]	26/10/26	3,060	3,100	3,005	3,020	-55.0	-1.79	43,800	28,994,676,736
[6505]	26/10/23	3,050	3,105	2,995	3,075	-30.0	-0.97	92,700	29,522,724,864
[6505]	26/10/22	3,185	3,185	3,085	3,105	-40.0	-1.27	84,500	29,810,751,488
[6505]	26/10/21	3,195	3,200	3,100	3,145	-35.0	-1.10	127,500	30,194,786,304
[6505]	26/10/20	3,180	3,190	3,090	3,180	+50.0	+1.60	145,400	30,530,818,048
[6505]	26/10/19	3,150	3,180	3,085	3,130	-20.0	-0.63	181,900	30,050,772,992
[6505]	26/10/16	2,901	3,190	2,882	3,150	+321.0	+11.35	507,600	30,242,791,424
[6505]	26/10/15	2,829	2,829	2,800	2,829	+500.0	+21.47	695,600	27,160,905,728
[6505]	26/10/14	2,368	2,375	2,329	2,329	-39.0	-1.65	49,600	22,360,463,360
[6505]	26/10/13	2,342	2,368	2,326	2,368	+30.0	+1.28	29,100	22,734,897,152
[6505]	26/10/09	2,303	2,338	2,296	2,338	+34.0	+1.48	36,500	22,446,870,528
[6505]	26/10/08	2,342	2,342	2,292	2,304	-55.0	-2.33	60,000	22,120,441,856
[6505]	26/10/07	2,360	2,366	2,345	2,359	-11.0	-0.46	24,500	22,648,489,984
[6505]	26/10/06	2,378	2,390	2,357	2,370	+13.0	+0.55	25,200	22,754,099,200
[6505]	26/10/05	2,376	2,388	2,351	2,357	-17.0	-0.72	31,300	22,629,287,936
[6505]	26/10/02	2,412	2,417	2,372	2,374	-39.0	-1.62	34,900	22,792,503,296
[6505]	26/10/01	2,452	2,452	2,409	2,413	-38.0	-1.55	42,200	23,166,937,088
[6505]	26/09/30	2,450	2,475	2,445	2,451	+2.0	+0.08	25,600	23,531,771,904
[6505]	26/09/29	2,469	2,469	2,435	2,449	-45.0	-1.80	34,100	23,512,569,856
[6505]	26/09/28	2,472	2,521	2,463	2,494	+31.0	+1.26	47,100	23,944,609,792
[6505]	26/09/25	2,470	2,475	2,442	2,463	+12.0	+0.49	31,800	23,646,982,144
[6505]	26/09/24	2,465	2,478	2,445	2,451	+14.0	+0.57	70,700	23,531,771,904
[6505]	26/09/18	2,431	2,446	2,419	2,437	+13.0	+0.54	32,000	23,397,359,616
[6505]	26/09/17	2,386	2,424	2,386	2,424	+38.0	+1.59	25,200	23,272,548,352
[6505]	26/09/16	2,359	2,386	2,359	2,386	+27.0	+1.14	19,400	22,907,713,536
[6505]	26/09/15	2,381	2,387	2,359	2,359	-22.0	-0.92	22,200	22,648,489,984
[6505]	26/09/14	2,357	2,385	2,341	2,381	+11.0	+0.46	37,700	22,859,710,464
[6505]	26/09/11	2,375	2,385	2,341	2,370	-14.0	-0.59	28,200	22,754,099,200
[6505]	26/09/10	2,412	2,425	2,370	2,384	-38.0	-1.57	36,800	22,888,511,488
[6505]	26/09/09	2,395	2,431	2,387	2,422	+22.0	+0.92	37,200	23,253,346,304
[6505]	26/09/08	2,455	2,455	2,400	2,400	-54.0	-2.20	31,000	23,042,125,824
[6505]	26/09/07	2,439	2,456	2,438	2,454	+15.0	+0.62	20,300	23,560,574,976
[6505]	26/09/04	2,418	2,439	2,417	2,439	+24.0	+0.99	26,700	23,416,561,664
[6505]	26/09/03	2,448	2,471	2,405	2,415	-47.0	-1.91	51,900	23,186,139,136
[6505]	26/09/02	2,454	2,468	2,411	2,462	+8.0	+0.33	57,300	23,637,381,120
[6505]	26/09/01	2,440	2,455	2,425	2,454	+10.0	+0.41	26,700	23,560,574,976
[6505]	26/08/31	2,464	2,464	2,418	2,444	+4.0	+0.16	43,100	23,464,564,736
[6505]	26/08/28	2,448	2,475	2,434	2,440	0	+0.00	26,600	23,412,498,432
[6505]	26/08/27	2,435	2,468	2,426	2,440	+14.0	+0.58	32,200	23,412,498,432
[6505]	26/08/26	2,434	2,449	2,414	2,426	-18.0	-0.74	35,000	23,278,163,968
[6505]	26/08/25	2,426	2,444	2,420	2,444	+18.0	+0.74	22,900	23,450,880,000
[6505]	26/08/24	2,406	2,447	2,405	2,426	+36.0	+1.51	62,800	23,278,163,968
[6505]	26/08/21	2,381	2,406	2,349	2,390	+2.0	+0.08	49,700	22,932,733,952
[6505]	26/08/20	2,338	2,388	2,325	2,388	+62.0	+2.67	37,600	22,913,542,144
[6505]	26/08/19	2,386	2,392	2,316	2,326	-60.0	-2.51	65,500	22,318,635,008
[6505]	26/08/18	2,401	2,428	2,386	2,386	-15.0	-0.62	45,300	22,894,352,384
[6505]	26/08/17	2,428	2,465	2,399	2,401	-27.0	-1.11	29,900	23,038,281,728
[6505]	26/08/14	2,424	2,436	2,391	2,428	+10.0	+0.41	26,400	23,297,353,728
[6505]	26/08/13	2,412	2,427	2,394	2,418	+17.0	+0.71	39,500	23,201,400,832
[6505]	26/08/12	2,482	2,483	2,400	2,401	-81.0	-3.26	66,300	23,038,281,728
[6505]	26/08/10	2,400	2,490	2,400	2,482	+77.0	+3.20	44,500	23,815,499,776
[6505]	26/08/07	2,453	2,462	2,380	2,405	-41.0	-1.68	36,700	21,686,573,056
[6505]	26/08/06	2,466	2,490	2,435	2,446	-11.0	-0.45	26,700	22,056,282,112
[6505]	26/08/05	2,410	2,492	2,395	2,457	+66.0	+2.76	76,700	22,155,470,848
[6505]	26/08/04	2,332	2,413	2,332	2,391	+45.0	+1.92	52,000	21,560,330,240
[6505]	26/08/03	2,343	2,353	2,288	2,346	-4.0	-0.17	58,600	21,154,553,856
[6505]	26/07/31	2,329	2,362	2,302	2,350	+49.0	+2.13	56,500	21,190,621,184
[6505]	26/07/30	2,327	2,337	2,290	2,301	-27.0	-1.16	80,400	20,748,775,424
[6505]	26/07/29	2,355	2,361	2,283	2,328	-27.0	-1.15	97,700	20,992,241,664
[6505]	26/07/28	2,387	2,387	2,308	2,355	-32.0	-1.34	88,100	21,235,707,904
[6505]	26/07/27	2,400	2,404	2,352	2,387	+12.0	+0.51	45,800	21,524,260,864
[6505]	26/07/24	2,381	2,391	2,339	2,375	-32.0	-1.33	83,300	21,416,054,784
[6505]	26/07/23	2,380	2,420	2,375	2,407	+25.0	+1.05	79,500	21,704,607,744
[6505]	26/07/22	2,423	2,435	2,375	2,382	-37.0	-1.53	80,000	21,479,176,192
[6505]	26/07/21	2,462	2,462	2,361	2,419	-43.0	-1.75	154,800	21,812,813,824
[6505]	26/07/17	2,355	2,495	2,345	2,462	+93	+3.93	241,200	-
[6505]	26/07/16	2,416	2,447	2,312	2,369	+353	+17.51	552,200	-
[6505]	26/07/15	2,027	2,038	1,993	2,016	+3	+0.15	86,500	-
[6505]	26/07/14	2,022	2,027	1,993	2,013	-1	-0.05	70,900	-
[6505]	26/07/13	1,998	2,021	1,974	2,014	+50	+2.55	63,100	-
[6505]	26/07/10	2,010	2,011	1,964	1,964	-29	-1.46	32,800	-
[6505]	26/07/09	1,974	1,999	1,950	1,993	+34	+1.74	51,400	-
[6505]	26/07/08	2,010	2,024	1,951	1,959	-51	-2.54	37,900	-
[6505]	26/07/07	2,049	2,058	2,003	2,010	-24	-1.18	30,100	-
[6505]	26/07/06	2,009	2,059	2,009	2,034	+26	+1.29	29,700	-
[6505]	26/07/03	1,963	2,017	1,958	2,008	+49	+2.50	27,700	-
[6505]	26/07/02	1,958	1,983	1,932	1,959	+10	+0.51	20,700	-
[6505]	26/07/01	1,951	1,989	1,930	1,949	0	0.00	43,500	-
[6505]	26/06/30	1,965	1,975	1,930	1,949	-15	-0.76	15,000	-
[6505]	26/06/29	1,968	1,984	1,928	1,964	+9	+0.46	27,000	-
[6505]	26/06/26	1,973	1,977	1,944	1,955	-15	-0.76	21,000	-
[6505]	26/06/25	1,994	1,997	1,970	1,970	-20	-1.01	17,600	-
[6505]	26/06/24	2,000	2,022	1,972	1,990	+5	+0.25	16,900	-
[6505]	26/06/23	2,076	2,076	1,985	1,985	-51	-2.50	24,700	-
[6505]	26/06/22	2,028	2,065	2,020	2,036	+8	+0.39	22,800	-
[6505]	26/06/19	2,066	2,080	2,019	2,028	-15	-0.73	19,500	-
[6505]	26/06/18	2,035	2,069	2,031	2,043	+22	+1.09	15,400	-
[6505]	26/06/17	2,000	2,038	1,999	2,021	+25	+1.25	23,900	-
[6505]	26/06/16	2,006	2,017	1,981	1,996	+3	+0.15	25,500	-
[6505]	26/06/15	1,992	2,006	1,970	1,993	+57	+2.94	33,700	-
[6505]	26/06/12	1,909	1,940	1,905	1,936	+87	+4.71	40,200	-
[6505]	26/06/11	1,903	1,903	1,831	1,849	-66	-3.45	62,200	-
[6505]	26/06/10	1,944	1,944	1,899	1,915	-29	-1.49	28,300	-
[6505]	26/06/09	1,947	1,955	1,915	1,944	+30	+1.57	25,700	-
[6505]	26/06/08	1,930	1,930	1,877	1,914	-56	-2.84	70,900	-
[6505]	26/06/05	1,976	1,979	1,944	1,970	+19	+0.97	41,000	-
[6505]	26/06/04	1,957	1,969	1,920	1,951	-56	-2.79	55,200	-
[6505]	26/06/03	2,052	2,073	2,001	2,007	-59	-2.86	50,500	-
[6505]	26/06/02	2,031	2,082	2,009	2,066	-15	-0.72	50,200	-
[6505]	26/06/01	2,195	2,195	2,054	2,081	-115	-5.24	60,500	-
[6505]	26/05/29	2,231	2,253	2,163	2,196	+15	+0.69	52,600	-
[6505]	26/05/28	2,163	2,185	2,131	2,181	-44	-1.98	90,300	-
[6505]	26/05/27	2,258	2,265	2,213	2,225	-33	-1.46	214,800	-
[6505]	26/05/26	2,263	2,286	2,220	2,258	+13	+0.58	38,900	-
[6505]	26/05/25	2,262	2,275	2,236	2,245	+22	+0.99	21,300	-
[6505]	26/05/22	2,250	2,255	2,213	2,223	+23.0	+1.05	27,500	-
[6505]	26/05/21	2,265	2,276	2,200	2,200	-41.0	-1.83	48,100	-
[6505]	26/05/20	2,327	2,327	2,228	2,241	-86.0	-3.70	55,600	-
[6505]	26/05/19	2,367	2,388	2,327	2,327	-30.0	-1.27	69,500	-
[6505]	26/05/18	2,405	2,405	2,350	2,357	-51.0	-2.12	41,900	-
[6505]	26/05/15	2,403	2,469	2,396	2,408	+8.0	+0.33	23,800	-
[6505]	26/05/14	2,459	2,498	2,400	2,400	-49.0	-2.00	25,200	-
[6505]	26/05/13	2,445	2,487	2,438	2,449	+49.0	+2.04	50,600	-
[6505]	26/05/12	2,367	2,410	2,355	2,400	+35.0	+1.48	37,200	-
[6505]	26/05/11	2,374	2,410	2,356	2,365	+14.0	+0.60	35,200	-
[6505]	26/05/08	2,395	2,404	2,345	2,351	-61.0	-2.53	58,500	-
[6505]	26/05/07	2,474	2,510	2,400	2,412	-35.0	-1.43	55,200	-
[6505]	26/05/01	2,491	2,491	2,440	2,447	-44.0	-1.77	43,300	-
[6505]	26/04/30	2,463	2,511	2,420	2,491	-7.0	-0.28	48,500	-
[6505]	26/04/28	2,442	2,500	2,428	2,498	+61.0	+2.50	36,800	-
[6505]	26/04/27	2,457	2,457	2,415	2,437	-20	-0.81	31,400	-
[6505]	26/04/24	2,475	2,500	2,396	2,457	-16	-0.65	49,900	-
[6505]	26/04/23	2,479	2,500	2,439	2,473	+16	+0.65	30,300	-
[6505]	26/04/22	2,487	2,506	2,440	2,457	-38	-1.52	34,100	-
[6505]	26/04/21	2,529	2,530	2,471	2,495	-10	-0.40	45,300	-
[6505]	26/04/20	2,550	2,550	2,500	2,505	-17	-0.67	23,400	-
[6505]	26/04/17	2,550	2,551	2,493	2,522	-28	-1.10	42,600	-
[6505]	26/04/16	2,584	2,596	2,516	2,550	-4	-0.16	36,900	-
[6505]	26/04/15	2,647	2,654	2,515	2,554	-93	-3.51	77,300	-
[6505]	26/04/14	2,550	2,655	2,550	2,647	+347	+15.09	198,800	-
[6505]	26/04/13	2,302	2,343	2,270	2,300	-46	-1.96	32,800	-
[6505]	26/04/10	2,366	2,400	2,339	2,346	-5	-0.21	31,900	-
[6505]	26/04/09	2,400	2,411	2,335	2,351	-50	-2.08	18,400	-
[6505]	26/04/08	2,366	2,408	2,363	2,401	+77	+3.31	12,500	-
[6505]	26/04/07	2,326	2,366	2,303	2,324	-2	-0.09	16,200	-
[6505]	26/04/06	2,319	2,342	2,317	2,326	+7	+0.30	14,300	-
[6505]	26/04/03	2,376	2,376	2,319	2,319	-12	-0.51	16,700	-
[6505]	26/04/02	2,403	2,446	2,330	2,331	-65	-2.71	32,800	-
[6505]	26/04/01	2,402	2,417	2,366	2,396	+91	+3.95	30,900	-
[6505]	26/03/31	2,348	2,372	2,285	2,305	-30	-1.28	42,800	-
[6505]	26/03/30	2,319	2,348	2,265	2,335	-103	-4.22	40,200	-
[6505]	26/03/27	2,422	2,460	2,385	2,438	-34	-1.38	36,300	-
[6505]	26/03/26	2,495	2,532	2,451	2,472	+17	+0.69	46,900	-
[6505]	26/03/25	2,388	2,477	2,381	2,455	+145	+6.28	52,400	-
[6505]	26/03/24	2,360	2,360	2,280	2,310	+40	+1.76	33,500	-
[6505]	26/03/23	2,331	2,334	2,231	2,270	-111	-4.66	52,800	-
[6505]	26/03/19	2,445	2,474	2,381	2,381	-94	-3.80	142,100	-
[6505]	26/03/18	2,392	2,476	2,392	2,475	+80	+3.34	31,100	-
[6505]	26/03/17	2,392	2,435	2,389	2,395	+6	+0.25	30,700	-
[6505]	26/03/16	2,354	2,398	2,330	2,389	+24	+1.01	46,500	-
[6505]	26/03/13	2,385	2,399	2,340	2,365	-29	-1.21	31,200	-
[6505]	26/03/12	2,371	2,408	2,355	2,394	-24	-0.99	27,200	-
[6505]	26/03/11	2,399	2,459	2,363	2,418	+43	+1.81	47,900	-
[6505]	26/03/10	2,302	2,396	2,289	2,375	+123	+5.46	23,300	-
[6505]	26/03/09	2,230	2,271	2,200	2,252	-128	-5.38	50,700	-
[6505]	26/03/06	2,385	2,398	2,346	2,380	-23	-0.96	25,600	-
[6505]	26/03/05	2,332	2,447	2,332	2,403	+156	+6.94	63,800	-
[6505]	26/03/04	2,390	2,390	2,200	2,247	-211	-8.58	75,200	-
[6505]	26/03/03	2,458	2,559	2,434	2,458	+11	+0.45	87,900	-
[6505]	26/03/02	2,431	2,489	2,420	2,447	-50	-2.00	45,200	-
[6505]	26/02/27	2,418	2,497	2,418	2,497	+79	+3.27	52,500	-
[6505]	26/02/26	2,423	2,464	2,405	2,418	-1	-0.04	34,100	-
[6505]	26/02/25	2,448	2,468	2,417	2,419	-25	-1.02	56,100	-
[6505]	26/02/24	2,395	2,453	2,389	2,444	+89	+3.78	113,200	-
[6505]	26/02/20	2,339	2,355	2,314	2,355	+4	+0.17	25,700	-
[6505]	26/02/19	2,315	2,354	2,299	2,351	+37	+1.60	40,400	-
[6505]	26/02/18	2,234	2,329	2,215	2,314	+112	+5.09	74,700	-
[6505]	26/02/17	2,240	2,255	2,195	2,202	-38	-1.70	30,900	-
[6505]	26/02/16	2,213	2,240	2,200	2,240	+22	+0.99	26,100	-
[6505]	26/02/13	2,247	2,254	2,202	2,218	-37	-1.64	42,700	-
[6505]	26/02/12	2,198	2,270	2,198	2,255	+56	+2.55	59,200	-
[6505]	26/02/10	2,140	2,213	2,139	2,199	+59	+2.76	75,300	-
[6505]	26/02/09	2,141	2,143	2,105	2,140	+46	+2.20	42,800	-
[6505]	26/02/06	2,079	2,117	2,058	2,094	+5	+0.24	49,200	-
[6505]	26/02/05	2,071	2,089	2,055	2,089	+31	+1.51	41,700	-
[6505]	26/02/04	2,002	2,060	2,002	2,058	+34	+1.68	49,900	-
[6505]	26/02/03	2,011	2,027	1,998	2,024	+51	+2.58	40,800	-
[6505]	26/02/02	2,007	2,027	1,973	1,973	-18	-0.90	57,800	-
[6505]	26/01/30	1,983	1,994	1,969	1,991	+8	+0.40	43,400	-
[6505]	26/01/29	1,982	1,997	1,956	1,983	+5	+0.25	41,300	-
[6505]	26/01/28	1,991	1,991	1,952	1,978	-21	-1.05	46,700	-
[6505]	26/01/27	2,002	2,010	1,985	1,999	+4	+0.20	38,900	-
[6505]	26/01/26	1,999	2,007	1,987	1,995	-15	-0.75	46,100	-
[6505]	26/01/23	2,024	2,025	1,999	2,010	-12	-0.59	38,600	-
[6505]	26/01/22	1,999	2,022	1,999	2,022	+25	+1.25	50,400	-
[6505]	26/01/21	1,982	2,005	1,976	1,997	-6	-0.30	75,400	-
[6505]	26/01/20	2,028	2,030	1,990	2,003	-30	-1.48	80,700	-
[6505]	26/01/19	2,055	2,060	2,007	2,033	-21	-1.02	63,400	-
[6505]	26/01/16	2,004	2,059	2,004	2,054	+49	+2.44	111,900	-
[6505]	26/01/15	2,001	2,020	1,993	2,005	+14	+0.70	120,500	-
[6505]	26/01/14	2,021	2,022	1,966	1,991	-180	-8.29	392,000	-
[6505]	26/01/13	2,190	2,200	2,146	2,171	+31	+1.45	83,500	-
[6505]	26/01/09	2,108	2,148	2,095	2,140	+36	+1.71	19,500	-
[6505]	26/01/08	2,131	2,159	2,104	2,104	-27	-1.27	16,500	-
[6505]	26/01/07	2,107	2,140	2,099	2,131	-2	-0.09	36,200	-
[6505]	26/01/06	2,133	2,155	2,133	2,133	+8	+0.38	15,700	-
[6505]	26/01/05	2,140	2,143	2,102	2,125	+5	+0.24	20,000	-
[6505]	25/12/30	2,091	2,130	2,090	2,120	+29	+1.39	19,300	-
[6505]	25/12/29	2,066	2,096	2,066	2,091	+29	+1.41	18,600	-
[6505]	25/12/26	2,079	2,085	2,062	2,062	-17	-0.82	17,600	-
[6505]	25/12/25	2,095	2,101	2,069	2,079	-19	-0.91	11,900	-
[6505]	25/12/24	2,115	2,135	2,086	2,098	-12	-0.57	19,500	-
[6505]	25/12/23	2,070	2,110	2,070	2,110	+28	+1.34	33,000	-
[6505]	25/12/22	2,053	2,088	2,040	2,082	+46	+2.26	36,300	-
[6505]	25/12/19	2,002	2,037	2,000	2,036	+35	+1.75	16,900	-
[6505]	25/12/18	2,007	2,007	1,974	2,001	-14	-0.69	18,400	-
[6505]	25/12/17	1,992	2,015	1,961	2,015	+23	+1.15	20,400	-
[6505]	25/12/16	2,018	2,018	1,992	1,992	-26	-1.29	10,800	-
[6505]	25/12/15	2,007	2,020	1,990	2,018	+8	+0.40	15,500	-
[6505]	25/12/12	2,002	2,013	1,990	2,010	+24	+1.21	27,600	-
[6505]	25/12/11	2,021	2,042	1,986	1,986	-32	-1.59	37,100	-
[6505]	25/12/10	1,963	2,018	1,963	2,018	+72	+3.70	47,500	-
[6505]	25/12/09	1,964	1,978	1,943	1,946	-26	-1.32	10,500	-
[6505]	25/12/08	1,939	1,975	1,939	1,972	+31	+1.60	15,200	-
[6505]	25/12/05	1,937	1,965	1,937	1,941	-16	-0.82	14,100	-
[6505]	25/12/04	1,932	1,963	1,932	1,957	+20	+1.03	11,800	-
[6505]	25/12/03	1,919	1,974	1,919	1,937	+22	+1.15	30,100	-
[6505]	25/12/02	1,930	1,936	1,909	1,915	-15	-0.78	20,600	-
[6505]	25/12/01	1,966	1,966	1,930	1,930	-39	-1.98	30,900	-
[6505]	25/11/28	1,969	1,976	1,956	1,969	+15	+0.77	18,500	-
[6505]	25/11/27	1,961	1,970	1,945	1,954	-1	-0.05	16,300	-
[6505]	25/11/26	1,939	1,960	1,921	1,955	+21	+1.09	26,600	-
[6505]	25/11/25	1,940	1,956	1,916	1,934	+27	+1.42	32,500	-
[6505]	25/11/21	1,899	1,939	1,886	1,907	-32	-1.65	41,100	-
[6505]	25/11/20	1,947	1,957	1,935	1,939	+23	+1.20	24,200	-
[6505]	25/11/19	1,954	1,954	1,903	1,916	-24	-1.24	20,800	-
[6505]	25/11/18	2,007	2,008	1,940	1,940	-67	-3.34	48,000	-
[6505]	25/11/17	1,984	2,008	1,970	2,007	+27	+1.36	27,600	-
[6505]	25/11/14	2,015	2,022	1,980	1,980	-61	-2.99	43,400	-
[6505]	25/11/13	2,011	2,042	2,011	2,041	+16	+0.79	12,700	-
[6505]	25/11/12	2,017	2,039	1,999	2,025	+16	+0.80	16,500	-
[6505]	25/11/11	2,024	2,024	1,995	2,009	-15	-0.74	24,800	-
[6505]	25/11/10	2,002	2,028	1,995	2,024	+36	+1.81	26,100	-
[6505]	25/11/07	2,033	2,033	1,976	1,988	-45	-2.21	37,700	-
[6505]	25/11/06	2,020	2,039	2,008	2,033	+28	+1.40	24,700	-
[6505]	25/11/05	1,984	2,010	1,953	2,005	+5	+0.25	63,000	-
[6505]	25/11/04	2,067	2,067	2,000	2,000	-67	-3.24	38,700	-
[6505]	25/10/31	2,083	2,102	2,051	2,067	-1	-0.05	35,300	-
[6505]	25/10/30	2,056	2,110	2,056	2,068	0	0.00	28,000	-
[6505]	25/10/29	2,129	2,129	2,047	2,068	-36	-1.71	43,700	-
[6505]	25/10/28	2,153	2,153	2,102	2,104	-38	-1.77	26,700	-
[6505]	25/10/27	2,185	2,193	2,127	2,142	-8	-0.37	46,400	-
[6505]	25/10/24	2,088	2,150	2,055	2,150	+65	+3.12	63,100	-
[6505]	25/10/23	2,040	2,087	2,011	2,085	+42	+2.06	80,800	-
[6505]	25/10/22	2,009	2,047	1,993	2,043	+34	+1.69	44,100	-
[6505]	25/10/21	2,012	2,039	2,005	2,009	0	0.00	60,800	-
[6505]	25/10/20	1,962	2,030	1,938	2,009	+117	+6.18	101,500	-
[6505]	25/10/17	1,930	1,945	1,880	1,892	-73	-3.72	92,900	-
[6505]	25/10/16	2,060	2,088	1,944	1,965	+115	+6.22	195,800	-
[6505]	25/10/15	1,833	1,874	1,833	1,850	+48	+2.66	26,700	-
[6505]	25/10/14	1,816	1,838	1,787	1,802	-49	-2.65	72,400	-
[6505]	25/10/10	1,916	1,916	1,847	1,851	-56	-2.94	33,300	-
[6505]	25/10/09	1,904	1,931	1,901	1,907	+3	+0.16	22,700	-
[6505]	25/10/08	1,896	1,914	1,888	1,904	+8	+0.42	18,400	-
[6505]	25/10/07	1,940	1,940	1,888	1,896	-41	-2.12	28,200	-
[6505]	25/10/06	1,910	1,938	1,889	1,937	+67	+3.58	23,900	-
[6505]	25/10/03	1,850	1,894	1,850	1,870	+20	+1.08	25,000	-
[6505]	25/10/02	1,841	1,865	1,829	1,850	+15	+0.82	31,500	-
[6505]	25/10/01	1,876	1,876	1,824	1,835	-46	-2.45	39,900	-
[6505]	25/09/30	1,913	1,915	1,871	1,881	-42	-2.18	39,600	-
[6505]	25/09/29	1,920	1,950	1,905	1,923	-9	-0.47	24,000	-
[6505]	25/09/26	1,924	1,942	1,920	1,932	+7	+0.36	40,500	-
[6505]	25/09/25	1,932	1,953	1,920	1,925	-9	-0.47	23,400	-
[6505]	25/09/24	1,999	1,999	1,928	1,934	-64	-3.20	56,600	-
[6505]	25/09/22	2,000	2,043	1,994	1,998	-19	-0.94	35,300	-
[6505]	25/09/19	2,005	2,026	1,983	2,017	+29	+1.46	36,400	-
[6505]	25/09/18	1,992	2,007	1,972	1,988	-4	-0.20	29,700	-
[6505]	25/09/17	2,021	2,021	1,990	1,992	-34	-1.68	31,400	-
[6505]	25/09/16	2,041	2,057	2,026	2,026	-29	-1.41	22,700	-
[6505]	25/09/12	2,041	2,063	2,039	2,055	+15	+0.74	19,600	-
[6505]	25/09/11	2,064	2,072	2,040	2,040	-13	-0.63	21,600	-
[6505]	25/09/10	2,054	2,066	2,035	2,053	-1	-0.05	17,500	-
[6505]	25/09/09	2,070	2,090	2,042	2,054	+2	+0.10	43,000	-
[6505]	25/09/08	2,075	2,075	2,034	2,052	-23	-1.11	26,000	-
[6505]	25/09/05	2,042	2,075	2,034	2,075	+40	+1.97	45,500	-