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
[6521]	26/10/29	3,520	3,550	3,320	3,450	-125.0	-3.50	263,100	40,114,118,656
[6521]	26/10/28	3,315	3,580	3,315	3,575	+360.0	+11.20	338,100	41,567,531,008
[6521]	26/10/27	2,998	3,230	2,997	3,215	+293.0	+10.03	206,300	37,381,709,824
[6521]	26/10/26	2,844	2,985	2,835	2,922	+62.0	+2.17	153,700	33,974,915,072
[6521]	26/10/23	2,801	2,893	2,716	2,860	-91.0	-3.08	359,900	33,165,637,632
[6521]	26/10/22	3,240	3,250	2,925	2,951	-279.0	-8.64	311,800	34,220,908,544
[6521]	26/10/21	3,295	3,360	3,210	3,230	+30.0	+0.94	132,900	37,456,297,984
[6521]	26/10/20	3,335	3,445	3,175	3,200	-175.0	-5.19	239,600	37,108,408,320
[6521]	26/10/19	3,090	3,390	3,075	3,375	+75.0	+2.27	277,700	39,137,771,520
[6521]	26/10/16	3,315	3,375	3,125	3,300	+120.0	+3.77	473,100	38,268,043,264
[6521]	26/10/15	3,295	3,310	3,060	3,180	-215.0	-6.33	1,054,200	36,876,480,512
[6521]	26/10/14	3,385	3,505	3,370	3,395	+50.0	+1.49	240,400	39,369,699,328
[6521]	26/10/13	3,275	3,350	3,215	3,345	0	+0.00	126,800	38,789,881,856
[6521]	26/10/09	3,215	3,360	3,210	3,345	+60.0	+1.83	108,600	38,789,881,856
[6521]	26/10/08	3,360	3,380	3,260	3,285	-165.0	-4.78	175,100	38,094,098,432
[6521]	26/10/07	3,500	3,520	3,370	3,450	-50.0	-1.43	132,900	40,007,499,776
[6521]	26/10/06	3,440	3,510	3,400	3,500	+75.0	+2.19	166,900	40,587,321,344
[6521]	26/10/05	3,440	3,460	3,375	3,425	+115.0	+3.47	170,400	39,717,593,088
[6521]	26/10/02	3,370	3,430	3,270	3,310	-55.0	-1.63	118,200	38,384,009,216
[6521]	26/10/01	3,260	3,370	3,260	3,365	+115.0	+3.54	111,100	39,021,809,664
[6521]	26/09/30	3,280	3,325	3,230	3,250	0	+0.00	155,500	37,688,225,792
[6521]	26/09/29	3,235	3,255	3,190	3,250	+5.0	+0.15	59,000	37,688,225,792
[6521]	26/09/28	3,285	3,395	3,235	3,245	-15.0	-0.46	110,400	37,630,242,816
[6521]	26/09/25	3,250	3,300	3,225	3,260	-20.0	-0.61	53,600	37,804,187,648
[6521]	26/09/24	3,335	3,355	3,275	3,280	-50.0	-1.50	111,600	38,036,115,456
[6521]	26/09/18	3,105	3,335	3,100	3,330	+275.0	+9.00	192,700	38,615,937,024
[6521]	26/09/17	3,080	3,115	3,045	3,055	0	+0.00	97,100	35,426,930,688
[6521]	26/09/16	3,080	3,090	3,020	3,055	-20.0	-0.65	58,800	35,426,930,688
[6521]	26/09/15	2,992	3,075	2,961	3,075	+83.0	+2.77	108,800	35,658,858,496
[6521]	26/09/14	2,953	3,020	2,930	2,992	-93.0	-3.01	177,100	34,696,359,936
[6521]	26/09/11	3,120	3,150	3,065	3,085	-175.0	-5.37	136,200	35,774,824,448
[6521]	26/09/10	3,160	3,260	3,150	3,260	+65.0	+2.03	112,800	37,804,187,648
[6521]	26/09/09	3,175	3,330	3,135	3,195	+75.0	+2.40	139,800	37,050,425,344
[6521]	26/09/08	3,200	3,305	3,070	3,120	-150.0	-4.59	196,700	36,180,697,088
[6521]	26/09/07	3,065	3,290	3,050	3,270	+260.0	+8.64	194,100	37,920,153,600
[6521]	26/09/04	2,999	3,070	2,986	3,010	+45.0	+1.52	106,700	34,905,096,192
[6521]	26/09/03	3,095	3,100	2,959	2,965	-85.0	-2.79	138,500	34,383,257,600
[6521]	26/09/02	3,060	3,120	3,025	3,050	-150.0	-4.69	164,200	35,368,951,808
[6521]	26/09/01	3,200	3,230	3,165	3,200	-60.0	-1.84	153,700	37,108,408,320
[6521]	26/08/31	3,250	3,260	3,145	3,260	-50.0	-1.51	165,900	37,804,187,648
[6521]	26/08/28	3,330	3,385	3,265	3,310	0	+0.00	114,200	38,384,009,216
[6521]	26/08/27	3,410	3,425	3,250	3,310	-55.0	-1.63	146,100	38,384,009,216
[6521]	26/08/26	3,385	3,390	3,290	3,365	-25.0	-0.74	112,500	39,021,809,664
[6521]	26/08/25	3,250	3,400	3,215	3,390	+115.0	+3.51	145,900	39,311,716,352
[6521]	26/08/24	3,230	3,305	3,200	3,275	-70.0	-2.09	222,900	37,978,136,576
[6521]	26/08/21	3,230	3,365	3,175	3,345	-5.0	-0.15	167,600	38,789,881,856
[6521]	26/08/20	3,255	3,350	3,205	3,350	+185.0	+5.85	227,900	38,847,864,832
[6521]	26/08/19	3,420	3,470	3,140	3,165	-195.0	-5.80	403,500	36,702,531,584
[6521]	26/08/18	3,400	3,490	3,300	3,360	-20.0	-0.59	179,400	38,963,826,688
[6521]	26/08/17	3,380	3,410	3,300	3,380	-20.0	-0.59	167,300	39,195,754,496
[6521]	26/08/14	3,460	3,585	3,360	3,400	-40.0	-1.16	219,100	39,427,682,304
[6521]	26/08/13	3,335	3,550	3,310	3,440	+170.0	+5.20	205,400	39,891,537,920
[6521]	26/08/12	3,205	3,350	3,140	3,270	+65.0	+2.03	168,600	37,920,153,600
[6521]	26/08/10	3,100	3,235	3,100	3,205	+65.0	+2.07	110,900	37,166,387,200
[6521]	26/08/07	3,140	3,205	3,050	3,140	-70.0	-2.18	145,200	36,412,624,896
[6521]	26/08/06	3,195	3,255	3,140	3,210	-55.0	-1.68	142,200	37,224,370,176
[6521]	26/08/05	3,150	3,285	3,115	3,265	+180.0	+5.83	201,800	37,862,170,624
[6521]	26/08/04	2,932	3,100	2,929	3,085	+113.0	+3.80	175,300	35,774,824,448
[6521]	26/08/03	2,803	3,045	2,781	2,972	+69.0	+2.38	196,300	34,464,432,128
[6521]	26/07/31	2,957	2,966	2,836	2,903	+205.0	+7.60	226,900	33,664,282,624
[6521]	26/07/30	2,697	2,838	2,625	2,698	-85.0	-3.05	474,500	31,287,025,664
[6521]	26/07/29	2,930	2,970	2,734	2,783	-142.0	-4.85	236,000	32,272,717,824
[6521]	26/07/28	3,110	3,120	2,902	2,925	-255.0	-8.02	220,800	33,919,401,984
[6521]	26/07/27	3,240	3,260	3,160	3,180	-110.0	-3.34	207,100	36,876,480,512
[6521]	26/07/24	3,360	3,365	3,230	3,290	-130.0	-3.80	124,700	38,152,081,408
[6521]	26/07/23	3,385	3,450	3,315	3,420	+80.0	+2.40	119,100	39,659,610,112
[6521]	26/07/22	3,490	3,500	3,330	3,340	-85.0	-2.48	218,400	38,731,898,880
[6521]	26/07/21	3,400	3,475	3,275	3,425	+40.0	+1.18	213,900	39,717,593,088
[6521]	26/07/17	3,550	3,580	3,265	3,385	-260	-7.13	426,300	-
[6521]	26/07/16	3,830	3,840	3,630	3,645	-305	-7.72	248,800	-
[6521]	26/07/15	3,850	3,985	3,755	3,950	+120	+3.13	261,600	-
[6521]	26/07/14	4,175	4,230	3,680	3,830	-355	-8.48	700,300	-
[6521]	26/07/13	4,300	4,475	4,080	4,185	-115	-2.67	263,100	-
[6521]	26/07/10	4,330	4,440	4,235	4,300	+100	+2.38	154,100	-
[6521]	26/07/09	4,140	4,330	4,140	4,200	+130	+3.19	222,400	-
[6521]	26/07/08	4,080	4,170	4,000	4,070	-150	-3.55	187,800	-
[6521]	26/07/07	4,420	4,465	4,160	4,220	-230	-5.17	215,000	-
[6521]	26/07/06	4,540	4,565	4,400	4,450	-135	-2.94	142,900	-
[6521]	26/07/03	4,415	4,585	4,205	4,585	+170	+3.85	209,100	-
[6521]	26/07/02	4,530	4,530	4,380	4,415	-165	-3.60	181,500	-
[6521]	26/07/01	4,835	4,885	4,565	4,580	-130	-2.76	215,200	-
[6521]	26/06/30	4,700	4,760	4,530	4,710	+50	+1.07	187,200	-
[6521]	26/06/29	4,790	4,845	4,530	4,660	-60	-1.27	254,400	-
[6521]	26/06/26	4,870	4,905	4,610	4,720	-420	-8.17	446,300	-
[6521]	26/06/25	5,230	5,280	4,930	5,140	+40	+0.78	255,900	-
[6521]	26/06/24	4,840	5,360	4,840	5,100	+260	+5.37	427,800	-
[6521]	26/06/23	5,240	5,290	4,835	4,840	-300	-5.84	388,600	-
[6521]	26/06/22	5,000	5,280	4,935	5,140	+80	+1.58	405,300	-
[6521]	26/06/19	4,845	5,210	4,795	5,060	+370	+7.89	612,600	-
[6521]	26/06/18	4,790	4,795	4,635	4,690	-120	-2.49	248,700	-
[6521]	26/06/17	4,555	4,900	4,455	4,810	+130	+2.78	346,300	-
[6521]	26/06/16	4,505	4,800	4,390	4,680	+200	+4.46	340,300	-
[6521]	26/06/15	4,600	4,610	4,415	4,480	+80	+1.82	255,700	-
[6521]	26/06/12	4,570	4,575	4,265	4,400	-30	-0.68	318,600	-
[6521]	26/06/11	4,360	4,455	4,255	4,430	-65	-1.45	340,500	-
[6521]	26/06/10	4,695	4,730	4,290	4,495	-390	-7.98	673,900	-
[6521]	26/06/09	4,910	4,910	4,685	4,885	+35	+0.72	302,700	-
[6521]	26/06/08	4,720	4,935	4,670	4,850	-280	-5.46	391,000	-
[6521]	26/06/05	4,870	5,170	4,855	5,130	+215	+4.37	317,400	-
[6521]	26/06/04	5,000	5,000	4,790	4,915	-285	-5.48	344,500	-
[6521]	26/06/03	5,260	5,380	5,040	5,200	+170	+3.38	453,300	-
[6521]	26/06/02	5,230	5,290	4,785	5,030	-300	-5.63	548,800	-
[6521]	26/06/01	5,320	5,490	5,130	5,330	-90	-1.66	382,500	-
[6521]	26/05/29	5,940	5,940	5,270	5,420	-430	-7.35	603,000	-
[6521]	26/05/28	5,620	6,180	5,550	5,850	+260	+4.65	739,900	-
[6521]	26/05/27	5,900	5,950	5,520	5,590	-250	-4.28	473,900	-
[6521]	26/05/26	6,200	6,200	5,570	5,840	-260	-4.26	527,300	-
[6521]	26/05/25	6,450	6,450	5,900	6,100	-310	-4.84	766,100	-
[6521]	26/05/22	5,790	6,440	5,740	6,410	+820.0	+14.67	738,000	-
[6521]	26/05/21	5,940	5,940	5,420	5,590	-190.0	-3.29	492,400	-
[6521]	26/05/20	5,850	6,000	5,540	5,780	-40.0	-0.69	516,300	-
[6521]	26/05/19	6,710	6,710	5,780	5,820	-960.0	-14.16	1,073,000	-
[6521]	26/05/18	6,330	6,800	6,260	6,780	+750.0	+12.44	723,000	-
[6521]	26/05/15	6,500	6,520	5,910	6,030	-430.0	-6.66	649,600	-
[6521]	26/05/14	6,320	6,890	6,300	6,460	+130.0	+2.05	643,500	-
[6521]	26/05/13	6,050	6,390	5,930	6,330	-200	-3.06	592,700	-
[6521]	26/05/12	6,540	7,420	6,400	6,530	-40	-0.61	1,160,100	-
[6521]	26/05/11	6,710	7,050	6,310	6,570	+360	+5.80	1,248,900	-
[6521]	26/05/08	5,150	6,210	5,110	6,210	+930	+17.61	1,383,100	-
[6521]	26/05/07	4,800	5,350	4,770	5,280	+600	+12.82	802,300	-
[6521]	26/05/01	4,580	4,835	4,545	4,680	+85	+1.85	277,900	-
[6521]	26/04/30	4,750	4,840	4,590	4,595	-150	-3.16	275,700	-
[6521]	26/04/28	4,600	4,755	4,545	4,745	+100	+2.15	308,100	-
[6521]	26/04/27	4,710	4,835	4,355	4,645	-110	-2.31	628,700	-
[6521]	26/04/24	4,670	4,850	4,610	4,755	+155	+3.37	445,700	-
[6521]	26/04/23	4,895	4,935	4,600	4,600	-305	-6.22	567,900	-
[6521]	26/04/22	5,140	5,220	4,800	4,905	-185	-3.63	969,500	-
[6521]	26/04/21	4,595	5,090	4,555	5,090	+705	+16.08	1,835,800	-
[6521]	26/04/20	4,120	4,425	4,055	4,385	+335	+8.27	760,800	-
[6521]	26/04/17	4,485	4,485	4,040	4,050	-385	-8.68	585,700	-
[6521]	26/04/16	4,350	4,555	4,250	4,435	+85	+1.95	729,100	-
[6521]	26/04/15	4,990	5,290	4,315	4,350	-660	-13.17	1,782,400	-
[6521]	26/04/14	5,150	5,640	4,745	5,010	-40	-0.79	2,964,800	-
[6521]	26/04/13	4,645	5,070	4,620	5,050	+365	+7.79	866,200	-
[6521]	26/04/10	4,595	4,725	4,515	4,685	+215	+4.81	647,400	-
[6521]	26/04/09	4,455	4,545	4,360	4,470	-195	-4.18	378,100	-
[6521]	26/04/08	4,555	4,735	4,460	4,665	+360	+8.36	535,000	-
[6521]	26/04/07	4,560	4,595	4,240	4,305	-280	-6.11	427,900	-
[6521]	26/04/06	4,325	4,740	4,320	4,585	+295	+6.88	618,500	-
[6521]	26/04/03	4,145	4,410	4,120	4,290	+200	+4.89	407,100	-
[6521]	26/04/02	4,495	4,500	4,050	4,090	-405	-9.01	637,000	-
[6521]	26/04/01	4,465	4,570	4,390	4,495	+260	+6.14	411,900	-
[6521]	26/03/31	4,185	4,460	4,155	4,235	+35	+0.83	603,200	-
[6521]	26/03/30	4,060	4,200	3,980	4,200	-170	-3.89	437,000	-
[6521]	26/03/27	4,380	4,480	4,285	4,370	-80	-1.80	485,900	-
[6521]	26/03/26	4,565	4,625	4,300	4,450	-115	-2.52	617,600	-
[6521]	26/03/25	5,120	5,120	4,470	4,565	-380	-7.68	1,099,400	-
[6521]	26/03/24	4,970	5,260	4,765	4,945	+245	+5.21	768,500	-
[6521]	26/03/23	4,990	5,090	4,610	4,700	-490	-9.44	808,200	-
[6521]	26/03/19	4,990	5,290	4,905	5,190	+100	+1.96	708,500	-
[6521]	26/03/18	4,960	5,180	4,740	5,090	+240	+4.95	828,800	-
[6521]	26/03/17	5,440	5,640	4,755	4,850	-190	-3.77	1,352,300	-
[6521]	26/03/16	4,490	5,040	4,490	5,040	+585	+13.13	1,586,600	-
[6521]	26/03/13	4,610	5,060	4,350	4,455	-345	-7.19	1,546,200	-
[6521]	26/03/12	4,725	5,040	4,700	4,800	-65	-1.34	2,060,600	-
[6521]	26/03/11	4,900	5,600	4,620	4,865	-55	-1.12	4,947,000	-
[6521]	26/03/10	4,150	4,920	4,050	4,920	+700	+16.59	2,429,800	-
[6521]	26/03/09	3,780	4,260	3,700	4,220	+650	+18.21	2,704,500	-
[6521]	26/03/06	3,355	3,600	3,275	3,570	+145	+4.23	482,900	-
[6521]	26/03/05	3,295	3,460	3,250	3,425	+465	+15.71	414,500	-
[6521]	26/03/04	3,120	3,285	2,904	2,960	-370	-11.11	439,200	-
[6521]	26/03/03	3,250	3,680	3,230	3,330	+170	+5.38	825,200	-
[6521]	26/03/02	3,070	3,220	3,020	3,160	-50	-1.56	212,800	-
[6521]	26/02/27	2,974	3,250	2,940	3,210	+195	+6.47	212,300	-
[6521]	26/02/26	3,020	3,080	2,886	3,015	+10	+0.33	161,700	-
[6521]	26/02/25	3,120	3,140	2,993	3,005	-110	-3.53	148,500	-
[6521]	26/02/24	2,967	3,180	2,929	3,115	+151	+5.09	249,800	-
[6521]	26/02/20	2,859	2,998	2,820	2,964	+55	+1.89	167,300	-
[6521]	26/02/19	2,807	2,992	2,772	2,909	+94	+3.34	265,600	-
[6521]	26/02/18	2,930	3,000	2,791	2,815	-115	-3.92	303,600	-
[6521]	26/02/17	3,080	3,080	2,877	2,930	-160	-5.18	352,700	-
[6521]	26/02/16	2,869	3,320	2,718	3,090	+271	+9.61	707,800	-
[6521]	26/02/13	2,876	3,070	2,761	2,819	-136	-4.60	314,500	-
[6521]	26/02/12	2,682	2,984	2,671	2,955	+356	+13.70	591,400	-
[6521]	26/02/10	2,496	2,635	2,480	2,599	+99	+3.96	283,400	-
[6521]	26/02/09	2,469	2,593	2,415	2,500	+112	+4.69	305,300	-
[6521]	26/02/06	2,435	2,447	2,320	2,388	-92	-3.71	200,100	-
[6521]	26/02/05	2,500	2,610	2,431	2,480	+10	+0.40	355,900	-
[6521]	26/02/04	2,411	2,489	2,382	2,470	+11	+0.45	246,200	-
[6521]	26/02/03	2,481	2,514	2,352	2,459	-56	-2.23	445,500	-
[6521]	26/02/02	2,270	2,555	2,270	2,515	+145	+6.12	631,600	-
[6521]	26/01/30	2,171	2,499	2,151	2,370	+149	+6.71	1,723,600	-
[6521]	26/01/29	2,102	2,221	2,100	2,221	+400	+21.97	434,700	-
[6521]	26/01/28	1,813	1,893	1,776	1,821	+42	+2.36	335,000	-
[6521]	26/01/27	1,737	1,783	1,690	1,779	+39	+2.24	136,700	-
[6521]	26/01/26	1,750	1,820	1,730	1,740	-80	-4.40	149,700	-
[6521]	26/01/23	1,780	1,828	1,721	1,820	+36	+2.02	154,500	-
[6521]	26/01/22	1,740	1,842	1,721	1,784	+66	+3.84	190,700	-
[6521]	26/01/21	1,723	1,755	1,685	1,718	-57	-3.21	138,600	-
[6521]	26/01/20	1,676	1,815	1,621	1,775	+75	+4.41	353,700	-
[6521]	26/01/19	1,740	1,740	1,670	1,700	-80	-4.49	178,200	-
[6521]	26/01/16	1,621	1,794	1,619	1,780	+140	+8.54	433,800	-
[6521]	26/01/15	1,587	1,660	1,570	1,640	+19	+1.17	245,300	-
[6521]	26/01/14	1,680	1,723	1,562	1,621	-68	-4.03	459,500	-
[6521]	26/01/13	1,733	1,740	1,668	1,689	-43	-2.48	246,500	-
[6521]	26/01/09	1,778	1,779	1,690	1,732	-27	-1.53	309,300	-
[6521]	26/01/08	1,635	1,803	1,627	1,759	+142	+8.78	502,700	-
[6521]	26/01/07	1,578	1,644	1,577	1,617	+47	+2.99	166,700	-
[6521]	26/01/06	1,580	1,594	1,556	1,570	+10	+0.64	94,400	-
[6521]	26/01/05	1,579	1,585	1,555	1,560	+48	+3.17	147,100	-
[6521]	25/12/30	1,520	1,567	1,512	1,512	-13	-0.85	106,800	-
[6521]	25/12/29	1,485	1,557	1,477	1,525	+41	+2.76	162,600	-
[6521]	25/12/26	1,517	1,524	1,481	1,484	-44	-2.88	120,900	-
[6521]	25/12/25	1,509	1,531	1,475	1,528	+77	+5.31	148,100	-
[6521]	25/12/24	1,504	1,504	1,444	1,451	-53	-3.52	122,200	-
[6521]	25/12/23	1,401	1,505	1,401	1,504	+106	+7.58	182,200	-
[6521]	25/12/22	1,450	1,458	1,398	1,398	-22	-1.55	76,800	-
[6521]	25/12/19	1,400	1,428	1,400	1,420	+22	+1.57	66,400	-
[6521]	25/12/18	1,400	1,423	1,394	1,398	-29	-2.03	89,900	-
[6521]	25/12/17	1,466	1,466	1,421	1,427	-9	-0.63	75,400	-
[6521]	25/12/16	1,461	1,476	1,430	1,436	-29	-1.98	83,300	-
[6521]	25/12/15	1,430	1,475	1,419	1,465	+36	+2.52	58,200	-
[6521]	25/12/12	1,424	1,454	1,414	1,429	-10	-0.69	80,000	-
[6521]	25/12/11	1,492	1,492	1,420	1,439	-53	-3.55	76,500	-
[6521]	25/12/10	1,470	1,500	1,470	1,492	+23	+1.57	53,700	-
[6521]	25/12/09	1,467	1,487	1,451	1,469	+2	+0.14	75,100	-
[6521]	25/12/08	1,480	1,480	1,445	1,467	-29	-1.94	95,400	-
[6521]	25/12/05	1,500	1,510	1,485	1,496	-14	-0.93	55,400	-
[6521]	25/12/04	1,517	1,532	1,500	1,510	-1	-0.07	71,400	-
[6521]	25/12/03	1,530	1,568	1,509	1,511	+5	+0.33	69,400	-
[6521]	25/12/02	1,586	1,586	1,501	1,506	-73	-4.62	87,500	-
[6521]	25/12/01	1,583	1,596	1,556	1,579	-2	-0.13	63,200	-
[6521]	25/11/28	1,545	1,588	1,545	1,581	+43	+2.80	76,100	-
[6521]	25/11/27	1,550	1,588	1,530	1,538	0	0.00	91,400	-
[6521]	25/11/26	1,554	1,565	1,503	1,538	-13	-0.84	107,900	-
[6521]	25/11/25	1,628	1,654	1,550	1,551	-76	-4.67	148,500	-
[6521]	25/11/21	1,680	1,715	1,610	1,627	-169	-9.41	334,200	-
[6521]	25/11/20	1,697	1,816	1,683	1,796	+163	+9.98	222,400	-
[6521]	25/11/19	1,617	1,705	1,617	1,633	+12	+0.74	137,300	-
[6521]	25/11/18	1,680	1,680	1,602	1,621	-74	-4.37	97,700	-
[6521]	25/11/17	1,668	1,717	1,641	1,695	+53	+3.23	109,100	-
[6521]	25/11/14	1,655	1,688	1,630	1,642	-46	-2.73	70,800	-
[6521]	25/11/13	1,700	1,706	1,676	1,688	-7	-0.41	42,500	-
[6521]	25/11/12	1,645	1,715	1,643	1,695	+55	+3.35	100,500	-
[6521]	25/11/11	1,694	1,705	1,621	1,640	-51	-3.02	134,700	-
[6521]	25/11/10	1,677	1,764	1,644	1,691	+32	+1.93	263,800	-
[6521]	25/11/07	1,680	1,687	1,647	1,659	-52	-3.04	102,500	-
[6521]	25/11/06	1,782	1,791	1,701	1,711	-70	-3.93	116,700	-
[6521]	25/11/05	1,782	1,800	1,712	1,781	-73	-3.94	167,000	-
[6521]	25/11/04	1,796	1,896	1,750	1,854	+136	+7.92	282,100	-
[6521]	25/10/31	1,658	1,733	1,656	1,718	+62	+3.74	170,200	-
[6521]	25/10/30	1,652	1,668	1,610	1,656	-2	-0.12	196,800	-
[6521]	25/10/29	1,740	1,740	1,640	1,658	-93	-5.31	252,200	-
[6521]	25/10/28	1,850	1,850	1,751	1,751	-108	-5.81	160,500	-
[6521]	25/10/27	1,900	1,920	1,851	1,859	-30	-1.59	153,600	-
[6521]	25/10/24	1,945	1,945	1,861	1,889	-16	-0.84	108,000	-
[6521]	25/10/23	1,905	1,969	1,873	1,905	-32	-1.65	137,800	-
[6521]	25/10/22	1,946	1,969	1,893	1,937	-24	-1.22	167,500	-
[6521]	25/10/21	2,148	2,148	1,950	1,961	-115	-5.54	258,500	-
[6521]	25/10/20	1,919	2,143	1,881	2,076	+270	+14.95	371,500	-
[6521]	25/10/17	1,823	1,840	1,778	1,806	-40	-2.17	106,300	-
[6521]	25/10/16	1,865	1,886	1,785	1,846	+1	+0.05	139,000	-
[6521]	25/10/15	1,915	2,066	1,843	1,845	-38	-2.02	322,600	-
[6521]	25/10/14	1,955	1,992	1,877	1,883	-122	-6.08	191,000	-
[6521]	25/10/10	2,115	2,115	2,000	2,005	-129	-6.04	126,500	-
[6521]	25/10/09	2,131	2,162	2,099	2,134	+3	+0.14	70,500	-
[6521]	25/10/08	2,178	2,178	2,123	2,131	-48	-2.20	78,000	-
[6521]	25/10/07	2,151	2,332	2,113	2,179	+26	+1.21	196,100	-
[6521]	25/10/06	2,189	2,189	2,100	2,153	+64	+3.06	118,500	-
[6521]	25/10/03	2,095	2,128	2,035	2,089	+2	+0.10	83,400	-
[6521]	25/10/02	2,107	2,161	2,080	2,087	-33	-1.56	98,200	-
[6521]	25/10/01	2,240	2,242	2,112	2,120	-138	-6.11	180,100	-
[6521]	25/09/30	2,297	2,333	2,252	2,258	+11	+0.49	143,900	-
[6521]	25/09/29	2,346	2,389	2,232	2,247	-93	-3.97	182,400	-
[6521]	25/09/26	2,343	2,378	2,290	2,340	-25	-1.06	199,600	-
[6521]	25/09/25	2,383	2,400	2,312	2,365	+32	+1.37	323,900	-
[6521]	25/09/24	2,350	2,394	2,270	2,333	+76	+3.37	414,800	-
[6521]	25/09/22	2,103	2,295	2,103	2,257	+134	+6.31	397,400	-
[6521]	25/09/19	1,995	2,123	1,949	2,123	+136	+6.84	298,700	-
[6521]	25/09/18	1,880	2,000	1,880	1,987	+107	+5.69	121,300	-
[6521]	25/09/17	1,889	1,928	1,865	1,880	-20	-1.05	89,200	-
[6521]	25/09/16	1,843	1,914	1,812	1,900	+97	+5.38	120,600	-
[6521]	25/09/12	1,755	1,807	1,747	1,803	+79	+4.58	170,300	-
[6521]	25/09/11	1,705	1,729	1,692	1,724	+19	+1.11	43,000	-
[6521]	25/09/10	1,695	1,721	1,678	1,705	+22	+1.31	55,500	-
[6521]	25/09/09	1,705	1,732	1,670	1,683	-10	-0.59	44,800	-
[6521]	25/09/08	1,682	1,724	1,682	1,693	+13	+0.77	34,300	-
[6521]	25/09/05	1,699	1,709	1,664	1,680	+35	+2.13	38,700	-