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
[6513]	26/10/29	1,257	1,273	1,257	1,270	+7.0	+0.55	6,700	6,516,839,936
[6513]	26/10/28	1,253	1,268	1,243	1,263	+10.0	+0.80	8,600	6,480,920,064
[6513]	26/10/27	1,246	1,270	1,238	1,253	+17.0	+1.38	8,500	6,429,606,400
[6513]	26/10/26	1,231	1,239	1,226	1,236	+6.0	+0.49	19,500	6,342,373,376
[6513]	26/10/23	1,227	1,230	1,200	1,230	-12.0	-0.97	29,400	6,311,585,280
[6513]	26/10/22	1,250	1,251	1,227	1,242	-1.0	-0.08	19,300	6,373,161,472
[6513]	26/10/21	1,252	1,257	1,236	1,243	+18.0	+1.47	7,600	6,378,292,736
[6513]	26/10/20	1,243	1,244	1,225	1,225	-30.0	-2.39	24,600	6,285,928,448
[6513]	26/10/19	1,242	1,262	1,229	1,255	-10.0	-0.79	8,500	6,439,869,440
[6513]	26/10/16	1,224	1,265	1,224	1,265	+41.0	+3.35	7,500	6,491,183,104
[6513]	26/10/15	1,281	1,281	1,200	1,224	-67.0	-5.19	50,900	6,280,796,672
[6513]	26/10/14	1,292	1,302	1,280	1,291	-14.0	-1.07	6,500	6,624,598,528
[6513]	26/10/13	1,280	1,310	1,280	1,305	+45.0	+3.57	14,300	6,696,437,760
[6513]	26/10/09	1,267	1,269	1,260	1,260	+1.0	+0.08	4,100	6,465,526,272
[6513]	26/10/08	1,281	1,284	1,259	1,259	-32.0	-2.48	10,900	6,460,395,008
[6513]	26/10/07	1,296	1,300	1,291	1,291	-12.0	-0.92	4,900	6,624,598,528
[6513]	26/10/06	1,302	1,314	1,302	1,303	+3.0	+0.23	2,800	6,686,175,232
[6513]	26/10/05	1,305	1,316	1,295	1,300	+4.0	+0.31	6,600	6,670,780,928
[6513]	26/10/02	1,306	1,306	1,283	1,296	-7.0	-0.54	7,500	6,650,255,360
[6513]	26/10/01	1,316	1,316	1,287	1,303	-6.0	-0.46	12,000	6,686,175,232
[6513]	26/09/30	1,323	1,323	1,294	1,309	+16.0	+1.24	7,800	6,716,963,328
[6513]	26/09/29	1,285	1,293	1,281	1,293	-6.0	-0.46	25,400	6,634,861,568
[6513]	26/09/28	1,327	1,338	1,299	1,299	-20.0	-1.52	19,000	6,665,649,664
[6513]	26/09/25	1,314	1,325	1,302	1,319	+10.0	+0.76	14,200	6,768,276,992
[6513]	26/09/24	1,300	1,311	1,287	1,309	+26.0	+2.03	20,500	6,716,963,328
[6513]	26/09/18	1,294	1,301	1,280	1,283	-11.0	-0.85	8,300	6,583,547,904
[6513]	26/09/17	1,275	1,298	1,275	1,294	+12.0	+0.94	24,500	6,639,992,832
[6513]	26/09/16	1,247	1,284	1,247	1,282	+5.0	+0.39	9,800	6,578,416,128
[6513]	26/09/15	1,294	1,299	1,277	1,277	-18.0	-1.39	12,400	6,552,759,296
[6513]	26/09/14	1,255	1,295	1,252	1,295	+45.0	+3.60	34,700	6,645,124,096
[6513]	26/09/11	1,244	1,252	1,238	1,250	-22.0	-1.73	18,000	6,414,212,608
[6513]	26/09/10	1,250	1,272	1,245	1,272	+23.0	+1.84	20,200	6,527,102,464
[6513]	26/09/09	1,245	1,255	1,245	1,249	+4.0	+0.32	32,800	6,409,081,344
[6513]	26/09/08	1,289	1,289	1,245	1,245	-51.0	-3.94	34,500	6,388,555,776
[6513]	26/09/07	1,311	1,313	1,296	1,296	+8.0	+0.62	26,000	6,650,255,360
[6513]	26/09/04	1,313	1,314	1,284	1,288	-16.0	-1.23	36,400	6,609,204,736
[6513]	26/09/03	1,272	1,310	1,268	1,304	+40.0	+3.16	38,000	6,691,306,496
[6513]	26/09/02	1,246	1,274	1,246	1,264	+20.0	+1.61	44,700	6,486,051,840
[6513]	26/09/01	1,242	1,244	1,232	1,244	0	+0.00	23,300	6,383,424,512
[6513]	26/08/31	1,240	1,244	1,236	1,244	+1.0	+0.08	17,100	6,383,424,512
[6513]	26/08/28	1,257	1,257	1,242	1,243	-12.0	-0.96	40,600	6,378,292,736
[6513]	26/08/27	1,264	1,270	1,251	1,255	-5.0	-0.40	19,800	6,439,869,440
[6513]	26/08/26	1,264	1,265	1,260	1,260	-4.0	-0.32	19,300	6,465,526,272
[6513]	26/08/25	1,266	1,278	1,264	1,264	-1.0	-0.08	24,300	6,486,051,840
[6513]	26/08/24	1,296	1,296	1,265	1,265	-29.0	-2.24	55,600	6,491,183,104
[6513]	26/08/21	1,286	1,298	1,280	1,294	+14.0	+1.09	21,400	6,687,605,760
[6513]	26/08/20	1,284	1,301	1,264	1,280	-4.0	-0.31	29,600	6,615,250,944
[6513]	26/08/19	1,248	1,297	1,245	1,284	+41.0	+3.30	71,500	6,635,923,968
[6513]	26/08/18	1,326	1,326	1,243	1,243	-89.0	-6.68	129,600	6,424,029,184
[6513]	26/08/17	1,390	1,390	1,324	1,332	-44.0	-3.20	154,000	6,883,995,648
[6513]	26/08/14	1,376	1,376	1,345	1,376	+300.0	+27.88	504,200	7,111,394,816
[6513]	26/08/13	1,075	1,088	1,075	1,076	+11.0	+1.03	11,500	5,560,945,664
[6513]	26/08/12	1,060	1,070	1,060	1,065	+6.0	+0.57	3,400	5,504,095,744
[6513]	26/08/10	1,050	1,059	1,049	1,059	+10.0	+0.95	4,200	5,473,086,976
[6513]	26/08/07	1,040	1,049	1,040	1,049	-2.0	-0.19	7,700	5,421,405,184
[6513]	26/08/06	1,051	1,051	1,043	1,051	-5.0	-0.47	10,200	5,431,741,440
[6513]	26/08/05	1,058	1,058	1,056	1,056	-1.0	-0.09	300	5,457,582,080
[6513]	26/08/04	1,050	1,057	1,049	1,057	+3.0	+0.28	3,700	5,462,750,208
[6513]	26/08/03	1,055	1,058	1,054	1,054	-1.0	-0.09	8,000	5,447,245,824
[6513]	26/07/31	1,057	1,057	1,047	1,055	0	+0.00	8,600	5,452,413,952
[6513]	26/07/30	1,053	1,055	1,048	1,055	+3.0	+0.29	7,500	5,452,413,952
[6513]	26/07/29	1,052	1,054	1,045	1,052	+7.0	+0.67	5,300	5,436,909,568
[6513]	26/07/28	1,056	1,062	1,045	1,045	-18.0	-1.69	8,500	5,400,732,672
[6513]	26/07/27	1,055	1,063	1,055	1,063	+8.0	+0.76	2,700	5,493,759,488
[6513]	26/07/24	1,057	1,059	1,055	1,055	-9.0	-0.85	6,800	5,452,413,952
[6513]	26/07/23	1,063	1,064	1,058	1,064	0	+0.00	8,500	5,498,927,616
[6513]	26/07/22	1,069	1,069	1,063	1,064	-2.0	-0.19	5,400	5,498,927,616
[6513]	26/07/21	1,071	1,074	1,066	1,066	-5.0	-0.47	7,500	5,509,263,872
[6513]	26/07/17	1,085	1,088	1,063	1,071	-14	-1.29	5,100	-
[6513]	26/07/16	1,092	1,092	1,079	1,085	-2	-0.18	2,900	-
[6513]	26/07/15	1,081	1,087	1,077	1,087	+5	+0.46	2,800	-
[6513]	26/07/14	1,085	1,085	1,075	1,082	+7	+0.65	3,600	-
[6513]	26/07/13	1,071	1,077	1,070	1,075	+3	+0.28	6,300	-
[6513]	26/07/10	1,077	1,079	1,072	1,072	-3	-0.28	3,700	-
[6513]	26/07/09	1,076	1,078	1,071	1,075	-1	-0.09	2,500	-
[6513]	26/07/08	1,072	1,080	1,070	1,076	-2	-0.19	6,200	-
[6513]	26/07/07	1,070	1,078	1,070	1,078	+9	+0.84	2,500	-
[6513]	26/07/06	1,074	1,076	1,068	1,069	-5	-0.47	11,900	-
[6513]	26/07/03	1,073	1,079	1,063	1,074	-10	-0.92	8,000	-
[6513]	26/07/02	1,082	1,089	1,080	1,084	-2	-0.18	12,400	-
[6513]	26/07/01	1,083	1,090	1,081	1,086	-4	-0.37	13,000	-
[6513]	26/06/30	1,086	1,090	1,078	1,090	+10	+0.93	8,100	-
[6513]	26/06/29	1,075	1,092	1,070	1,080	+5	+0.47	22,000	-
[6513]	26/06/26	1,076	1,078	1,065	1,075	+3	+0.28	6,000	-
[6513]	26/06/25	1,074	1,077	1,067	1,072	-6	-0.56	1,900	-
[6513]	26/06/24	1,066	1,079	1,066	1,078	+18	+1.70	3,600	-
[6513]	26/06/23	1,071	1,071	1,059	1,060	-8	-0.75	3,100	-
[6513]	26/06/22	1,078	1,079	1,063	1,068	-2	-0.19	9,700	-
[6513]	26/06/19	1,060	1,070	1,055	1,070	+8	+0.75	6,300	-
[6513]	26/06/18	1,078	1,078	1,060	1,062	-14	-1.30	4,700	-
[6513]	26/06/17	1,066	1,079	1,065	1,076	+11	+1.03	1,100	-
[6513]	26/06/16	1,080	1,080	1,060	1,065	-7	-0.65	6,900	-
[6513]	26/06/15	1,071	1,080	1,067	1,072	+4	+0.37	9,400	-
[6513]	26/06/12	1,068	1,070	1,057	1,068	+12	+1.14	1,200	-
[6513]	26/06/11	1,051	1,059	1,050	1,056	-5	-0.47	1,100	-
[6513]	26/06/10	1,071	1,072	1,061	1,061	-12	-1.12	1,400	-
[6513]	26/06/09	1,066	1,073	1,066	1,073	+13	+1.23	300	-
[6513]	26/06/08	1,074	1,074	1,060	1,060	-14	-1.30	5,500	-
[6513]	26/06/05	1,070	1,074	1,058	1,074	+16	+1.51	2,900	-
[6513]	26/06/04	1,063	1,063	1,058	1,058	-10	-0.94	4,300	-
[6513]	26/06/03	1,063	1,078	1,062	1,068	+5	+0.47	4,300	-
[6513]	26/06/02	1,064	1,070	1,062	1,063	-6	-0.56	1,100	-
[6513]	26/06/01	1,063	1,069	1,063	1,069	-6	-0.56	4,300	-
[6513]	26/05/29	1,058	1,075	1,058	1,075	+25	+2.38	2,100	-
[6513]	26/05/28	1,067	1,069	1,043	1,050	-24	-2.23	4,600	-
[6513]	26/05/27	1,073	1,075	1,073	1,074	+3	+0.28	1,000	-
[6513]	26/05/26	1,077	1,077	1,071	1,071	-4	-0.37	2,000	-
[6513]	26/05/25	1,075	1,075	1,065	1,075	+8	+0.75	2,000	-
[6513]	26/05/22	1,065	1,067	1,057	1,067	+11.0	+1.04	800	-
[6513]	26/05/21	1,058	1,067	1,056	1,056	-2.0	-0.19	1,000	-
[6513]	26/05/20	1,061	1,077	1,058	1,058	-3.0	-0.28	1,400	-
[6513]	26/05/19	1,075	1,078	1,061	1,061	0	+0.00	400	-
[6513]	26/05/18	1,055	1,068	1,053	1,061	+3.0	+0.28	2,800	-
[6513]	26/05/15	1,080	1,080	1,058	1,058	-20.0	-1.86	1,000	-
[6513]	26/05/14	1,055	1,085	1,055	1,078	+23.0	+2.18	6,000	-
[6513]	26/05/13	1,038	1,065	1,038	1,055	+24.0	+2.33	1,400	-
[6513]	26/05/12	1,037	1,037	1,031	1,031	-11.0	-1.06	1,800	-
[6513]	26/05/11	1,045	1,046	1,030	1,042	+4.0	+0.39	6,500	-
[6513]	26/05/08	1,057	1,057	1,037	1,038	-26.0	-2.44	6,600	-
[6513]	26/05/07	1,056	1,064	1,055	1,064	+8.0	+0.76	2,300	-
[6513]	26/05/01	1,069	1,070	1,056	1,056	-9.0	-0.85	3,800	-
[6513]	26/04/30	1,066	1,066	1,064	1,065	+6.0	+0.57	1,700	-
[6513]	26/04/28	1,059	1,060	1,048	1,059	+7.0	+0.67	3,100	-
[6513]	26/04/27	1,060	1,060	1,051	1,052	-8	-0.75	1,000	-
[6513]	26/04/24	1,073	1,073	1,060	1,060	+6	+0.57	1,800	-
[6513]	26/04/23	1,041	1,054	1,037	1,054	-28	-2.59	11,800	-
[6513]	26/04/22	1,073	1,082	1,073	1,082	－	－	1,700	-
[6513]	26/04/21	－	－	－	1,076	－	－	0	-
[6513]	26/04/20	1,083	1,083	1,076	1,076	+2	+0.19	700	-
[6513]	26/04/17	1,077	1,079	1,074	1,074	-6	-0.56	1,900	-
[6513]	26/04/16	1,078	1,081	1,078	1,080	0	0.00	3,000	-
[6513]	26/04/15	1,078	1,080	1,077	1,080	+6	+0.56	1,300	-
[6513]	26/04/14	1,067	1,074	1,067	1,074	-1	-0.09	500	-
[6513]	26/04/13	1,087	1,087	1,070	1,075	-12	-1.10	4,000	-
[6513]	26/04/10	1,088	1,089	1,087	1,087	-8	-0.73	1,200	-
[6513]	26/04/09	1,100	1,100	1,095	1,095	-1	-0.09	400	-
[6513]	26/04/08	1,099	1,099	1,089	1,096	-3	-0.27	1,900	-
[6513]	26/04/07	1,099	1,099	1,099	1,099	+8	+0.73	200	-
[6513]	26/04/06	1,103	1,103	1,091	1,091	－	－	200	-
[6513]	26/04/03	－	－	－	1,087	－	－	0	-
[6513]	26/04/02	1,112	1,112	1,087	1,087	-11	-1.00	3,000	-
[6513]	26/04/01	1,107	1,110	1,092	1,098	+1	+0.09	6,400	-
[6513]	26/03/31	1,093	1,097	1,063	1,097	+4	+0.37	2,900	-
[6513]	26/03/30	1,080	1,095	1,079	1,093	-7	-0.64	1,500	-
[6513]	26/03/27	1,090	1,100	1,090	1,100	+12	+1.10	2,900	-
[6513]	26/03/26	1,094	1,095	1,082	1,088	+3	+0.28	3,500	-
[6513]	26/03/25	1,089	1,091	1,064	1,085	+4	+0.37	5,200	-
[6513]	26/03/24	1,086	1,086	1,081	1,081	+6	+0.56	500	-
[6513]	26/03/23	1,074	1,075	1,073	1,075	-11	-1.01	1,400	-
[6513]	26/03/19	1,078	1,093	1,078	1,086	+4	+0.37	1,100	-
[6513]	26/03/18	1,082	1,082	1,082	1,082	0	0.00	700	-
[6513]	26/03/17	1,073	1,082	1,073	1,082	+4	+0.37	700	-
[6513]	26/03/16	1,078	1,086	1,078	1,078	0	0.00	600	-
[6513]	26/03/13	1,078	1,078	1,078	1,078	-6	-0.55	100	-
[6513]	26/03/12	1,084	1,096	1,081	1,084	-9	-0.82	1,500	-
[6513]	26/03/11	1,078	1,093	1,078	1,093	+15	+1.39	12,700	-
[6513]	26/03/10	1,095	1,095	1,063	1,078	-1	-0.09	1,400	-
[6513]	26/03/09	1,070	1,079	1,057	1,079	+8	+0.75	2,400	-
[6513]	26/03/06	1,071	1,075	1,069	1,071	-7	-0.65	1,000	-
[6513]	26/03/05	1,070	1,078	1,070	1,078	+11	+1.03	300	-
[6513]	26/03/04	1,080	1,080	1,064	1,067	-23	-2.11	7,600	-
[6513]	26/03/03	1,093	1,093	1,090	1,090	-14	-1.27	800	-
[6513]	26/03/02	1,109	1,110	1,100	1,104	-4	-0.36	5,900	-
[6513]	26/02/27	1,090	1,109	1,090	1,108	+18	+1.65	2,800	-
[6513]	26/02/26	1,092	1,094	1,089	1,090	-1	-0.09	3,600	-
[6513]	26/02/25	1,099	1,099	1,090	1,091	-5	-0.46	4,800	-
[6513]	26/02/24	1,087	1,096	1,086	1,096	+9	+0.83	1,900	-
[6513]	26/02/20	1,080	1,087	1,080	1,087	-5	-0.46	2,100	-
[6513]	26/02/19	1,082	1,095	1,082	1,092	+3	+0.28	4,800	-
[6513]	26/02/18	1,076	1,089	1,076	1,089	+13	+1.21	1,800	-
[6513]	26/02/17	1,077	1,081	1,076	1,076	-10	-0.92	2,000	-
[6513]	26/02/16	1,080	1,093	1,079	1,086	+5	+0.46	3,700	-
[6513]	26/02/13	1,082	1,093	1,081	1,081	-17	-1.55	1,700	-
[6513]	26/02/12	1,092	1,098	1,090	1,098	+3	+0.27	2,300	-
[6513]	26/02/10	1,085	1,102	1,085	1,095	+6	+0.55	3,100	-
[6513]	26/02/09	1,080	1,089	1,080	1,089	+12	+1.11	1,300	-
[6513]	26/02/06	1,073	1,077	1,073	1,077	+1	+0.09	800	-
[6513]	26/02/05	1,080	1,087	1,072	1,076	+4	+0.37	900	-
[6513]	26/02/04	1,070	1,072	1,070	1,072	-6	-0.56	2,300	-
[6513]	26/02/03	1,087	1,087	1,069	1,078	-2	-0.19	9,800	-
[6513]	26/02/02	1,107	1,107	1,080	1,080	-11	-1.01	13,200	-
[6513]	26/01/30	1,091	1,091	1,088	1,091	+5	+0.46	1,000	-
[6513]	26/01/29	1,093	1,095	1,084	1,086	-2	-0.18	1,000	-
[6513]	26/01/28	1,109	1,109	1,088	1,088	-17	-1.54	5,000	-
[6513]	26/01/27	1,090	1,105	1,082	1,105	+19	+1.75	6,400	-
[6513]	26/01/26	1,093	1,093	1,086	1,086	-3	-0.28	2,500	-
[6513]	26/01/23	1,096	1,096	1,081	1,089	-7	-0.64	4,000	-
[6513]	26/01/22	1,094	1,103	1,087	1,096	+6	+0.55	5,900	-
[6513]	26/01/21	1,094	1,094	1,083	1,090	-5	-0.46	1,800	-
[6513]	26/01/20	1,098	1,098	1,090	1,095	0	0.00	1,500	-
[6513]	26/01/19	1,098	1,098	1,089	1,095	-3	-0.27	2,100	-
[6513]	26/01/16	1,065	1,100	1,065	1,098	+24	+2.23	22,700	-
[6513]	26/01/15	1,066	1,074	1,066	1,074	0	0.00	400	-
[6513]	26/01/14	1,067	1,075	1,057	1,074	+6	+0.56	7,800	-
[6513]	26/01/13	1,066	1,068	1,056	1,068	+4	+0.38	2,200	-
[6513]	26/01/09	1,065	1,065	1,056	1,064	0	0.00	1,600	-
[6513]	26/01/08	1,065	1,065	1,060	1,064	+1	+0.09	2,800	-
[6513]	26/01/07	1,054	1,063	1,054	1,063	+2	+0.19	3,200	-
[6513]	26/01/06	1,065	1,070	1,053	1,061	-4	-0.38	3,200	-
[6513]	26/01/05	1,088	1,088	1,060	1,065	-3	-0.28	13,100	-
[6513]	25/12/30	1,047	1,068	1,047	1,068	+10	+0.95	8,500	-
[6513]	25/12/29	1,060	1,060	1,044	1,058	+6	+0.57	16,600	-
[6513]	25/12/26	1,056	1,056	1,050	1,052	+2	+0.19	6,400	-
[6513]	25/12/25	1,054	1,054	1,047	1,050	+1	+0.10	7,700	-
[6513]	25/12/24	1,049	1,050	1,047	1,049	-1	-0.10	4,400	-
[6513]	25/12/23	1,047	1,054	1,047	1,050	-1	-0.10	5,200	-
[6513]	25/12/22	1,047	1,051	1,042	1,051	+4	+0.38	4,900	-
[6513]	25/12/19	1,046	1,048	1,039	1,047	+1	+0.10	5,500	-
[6513]	25/12/18	1,046	1,046	1,045	1,046	-2	-0.19	700	-
[6513]	25/12/17	1,055	1,055	1,048	1,048	+4	+0.38	2,000	-
[6513]	25/12/16	1,050	1,051	1,042	1,044	-10	-0.95	2,300	-
[6513]	25/12/15	1,043	1,054	1,043	1,054	+8	+0.76	3,300	-
[6513]	25/12/12	1,043	1,049	1,042	1,046	+3	+0.29	2,600	-
[6513]	25/12/11	1,045	1,045	1,042	1,043	-1	-0.10	4,200	-
[6513]	25/12/10	1,045	1,049	1,042	1,044	-4	-0.38	5,500	-
[6513]	25/12/09	1,054	1,055	1,046	1,048	-10	-0.95	2,200	-
[6513]	25/12/08	1,061	1,066	1,051	1,058	-10	-0.94	3,400	-
[6513]	25/12/05	1,063	1,068	1,062	1,068	+5	+0.47	3,100	-
[6513]	25/12/04	1,070	1,070	1,060	1,063	+3	+0.28	8,000	-
[6513]	25/12/03	1,055	1,060	1,055	1,060	+4	+0.38	1,300	-
[6513]	25/12/02	1,057	1,057	1,051	1,056	-2	-0.19	1,100	-
[6513]	25/12/01	1,088	1,088	1,051	1,058	-19	-1.76	8,300	-
[6513]	25/11/28	1,054	1,077	1,054	1,077	+25	+2.38	8,800	-
[6513]	25/11/27	1,052	1,055	1,044	1,052	0	0.00	2,400	-
[6513]	25/11/26	1,051	1,052	1,037	1,052	+1	+0.10	6,000	-
[6513]	25/11/25	1,043	1,051	1,035	1,051	+11	+1.06	4,200	-
[6513]	25/11/21	1,046	1,046	1,035	1,040	-9	-0.86	6,800	-
[6513]	25/11/20	1,067	1,067	1,042	1,049	+2	+0.19	3,700	-
[6513]	25/11/19	1,043	1,066	1,043	1,047	-3	-0.29	10,300	-
[6513]	25/11/18	1,038	1,050	1,037	1,050	+10	+0.96	2,400	-
[6513]	25/11/17	1,041	1,042	1,040	1,040	-6	-0.57	1,500	-
[6513]	25/11/14	1,039	1,046	1,039	1,046	-5	-0.48	1,000	-
[6513]	25/11/13	1,050	1,053	1,044	1,051	+13	+1.25	6,900	-
[6513]	25/11/12	1,040	1,040	1,037	1,038	-10	-0.95	5,000	-
[6513]	25/11/11	1,048	1,048	1,040	1,048	0	0.00	2,900	-
[6513]	25/11/10	1,048	1,050	1,041	1,048	+3	+0.29	1,700	-
[6513]	25/11/07	1,042	1,050	1,040	1,045	-5	-0.48	2,800	-
[6513]	25/11/06	1,050	1,059	1,040	1,050	+1	+0.10	6,000	-
[6513]	25/11/05	1,065	1,065	1,045	1,049	0	0.00	2,300	-
[6513]	25/11/04	1,062	1,062	1,049	1,049	-3	-0.29	2,900	-
[6513]	25/10/31	1,043	1,065	1,043	1,052	+8	+0.77	6,600	-
[6513]	25/10/30	1,042	1,050	1,041	1,044	+1	+0.10	10,900	-
[6513]	25/10/29	1,044	1,044	1,043	1,043	0	0.00	900	-
[6513]	25/10/28	1,045	1,045	1,042	1,043	0	0.00	5,200	-
[6513]	25/10/27	1,045	1,049	1,042	1,043	+2	+0.19	3,600	-
[6513]	25/10/24	1,043	1,044	1,039	1,041	+2	+0.19	7,300	-
[6513]	25/10/23	1,039	1,041	1,039	1,039	0	0.00	6,500	-
[6513]	25/10/22	1,042	1,043	1,039	1,039	-3	-0.29	8,200	-
[6513]	25/10/21	1,044	1,044	1,042	1,042	-2	-0.19	2,200	-
[6513]	25/10/20	1,049	1,049	1,042	1,044	+4	+0.38	1,400	-
[6513]	25/10/17	1,044	1,045	1,040	1,040	-5	-0.48	3,900	-
[6513]	25/10/16	1,050	1,056	1,045	1,045	-7	-0.67	4,900	-
[6513]	25/10/15	1,047	1,052	1,047	1,052	+2	+0.19	6,300	-
[6513]	25/10/14	1,047	1,057	1,047	1,050	-17	-1.59	6,600	-
[6513]	25/10/10	1,066	1,067	1,060	1,067	-3	-0.28	3,200	-
[6513]	25/10/09	1,075	1,075	1,064	1,070	0	0.00	1,000	-
[6513]	25/10/08	1,070	1,075	1,064	1,070	0	0.00	1,800	-
[6513]	25/10/07	1,077	1,077	1,070	1,070	-7	-0.65	1,000	-
[6513]	25/10/06	1,078	1,078	1,065	1,077	+15	+1.41	4,000	-
[6513]	25/10/03	1,059	1,068	1,058	1,062	-4	-0.38	4,600	-
[6513]	25/10/02	1,074	1,074	1,058	1,066	+8	+0.76	1,900	-
[6513]	25/10/01	1,083	1,083	1,056	1,058	-25	-2.31	7,500	-
[6513]	25/09/30	1,080	1,084	1,079	1,083	+9	+0.84	2,200	-
[6513]	25/09/29	1,095	1,098	1,074	1,074	-32	-2.89	2,500	-
[6513]	25/09/26	1,098	1,117	1,096	1,106	+11	+1.00	11,400	-
[6513]	25/09/25	1,089	1,095	1,089	1,095	-1	-0.09	3,500	-
[6513]	25/09/24	1,092	1,097	1,086	1,096	+4	+0.37	3,200	-
[6513]	25/09/22	1,087	1,101	1,086	1,092	+7	+0.65	9,300	-
[6513]	25/09/19	1,087	1,087	1,085	1,085	-1	-0.09	2,000	-
[6513]	25/09/18	1,087	1,088	1,086	1,086	0	0.00	700	-
[6513]	25/09/17	1,088	1,093	1,086	1,086	-2	-0.18	4,500	-
[6513]	25/09/16	1,086	1,090	1,086	1,088	+3	+0.28	2,400	-
[6513]	25/09/12	1,087	1,089	1,085	1,085	-3	-0.28	2,700	-
[6513]	25/09/11	1,095	1,095	1,086	1,088	-2	-0.18	4,300	-
[6513]	25/09/10	1,086	1,090	1,085	1,090	+4	+0.37	3,800	-
[6513]	25/09/09	1,095	1,095	1,086	1,086	0	0.00	2,000	-
[6513]	25/09/08	1,087	1,094	1,086	1,086	0	0.00	2,100	-
[6513]	25/09/05	1,096	1,096	1,082	1,086	0	0.00	2,800	-