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
[6533]	26/10/29	2,180	2,181	2,077	2,077	-112.0	-5.12	179,400	19,402,020,864
[6533]	26/10/28	2,240	2,250	2,182	2,189	-62.0	-2.75	44,300	20,448,253,952
[6533]	26/10/27	2,235	2,294	2,220	2,251	+11.0	+0.49	36,100	21,027,420,160
[6533]	26/10/26	2,251	2,269	2,222	2,240	+6.0	+0.27	34,600	20,924,663,808
[6533]	26/10/23	2,246	2,261	2,224	2,234	-11.0	-0.49	35,400	20,868,616,192
[6533]	26/10/22	2,280	2,298	2,205	2,245	-43.0	-1.88	60,000	20,971,370,496
[6533]	26/10/21	2,312	2,370	2,265	2,288	-30.0	-1.29	62,400	21,373,050,880
[6533]	26/10/20	2,378	2,400	2,278	2,318	-29.0	-1.24	69,900	21,653,291,008
[6533]	26/10/19	2,280	2,360	2,280	2,347	+72.0	+3.16	60,000	21,924,190,208
[6533]	26/10/16	2,380	2,430	2,271	2,275	-99.0	-4.17	113,400	21,251,612,672
[6533]	26/10/15	2,330	2,391	2,285	2,374	+4.0	+0.17	110,800	22,176,407,552
[6533]	26/10/14	2,202	2,417	2,197	2,370	+169.0	+7.68	198,600	22,139,041,792
[6533]	26/10/13	2,239	2,280	2,193	2,201	-12.0	-0.54	79,100	20,560,351,232
[6533]	26/10/09	2,160	2,228	2,145	2,213	+59.0	+2.74	102,500	20,672,446,464
[6533]	26/10/08	2,100	2,164	2,060	2,154	+54.0	+2.57	82,100	20,121,307,136
[6533]	26/10/07	2,035	2,110	2,035	2,100	+73.0	+3.60	89,000	19,616,872,448
[6533]	26/10/06	2,025	2,058	2,004	2,027	-15.0	-0.73	69,600	18,934,951,936
[6533]	26/10/05	2,040	2,060	1,961	2,042	+20.0	+0.99	171,300	19,075,074,048
[6533]	26/10/02	1,917	2,136	1,917	2,022	+105.0	+5.48	466,300	18,888,245,248
[6533]	26/10/01	1,881	1,962	1,870	1,917	+36.0	+1.91	231,000	17,907,402,752
[6533]	26/09/30	1,928	1,945	1,862	1,881	-38.0	-1.98	368,000	17,571,112,960
[6533]	26/09/29	1,928	1,928	1,842	1,919	+391.0	+25.59	833,100	17,926,084,608
[6533]	26/09/28	1,528	1,528	1,528	1,528	+300.0	+24.43	19,000	14,273,610,752
[6533]	26/09/25	1,213	1,229	1,209	1,228	+15.0	+1.24	14,500	11,471,200,256
[6533]	26/09/24	1,234	1,239	1,213	1,213	-21.0	-1.70	20,900	11,331,079,168
[6533]	26/09/18	1,194	1,243	1,190	1,234	+49.0	+4.14	54,700	11,527,247,872
[6533]	26/09/17	1,156	1,195	1,156	1,185	+31.0	+2.69	23,300	11,069,520,896
[6533]	26/09/16	1,150	1,158	1,149	1,154	+5.0	+0.44	12,100	10,779,938,816
[6533]	26/09/15	1,130	1,149	1,130	1,149	+15.0	+1.32	13,400	10,733,232,128
[6533]	26/09/14	1,124	1,135	1,122	1,134	+10.0	+0.89	6,700	10,593,111,040
[6533]	26/09/11	1,117	1,126	1,108	1,124	+7.0	+0.63	22,700	10,499,697,664
[6533]	26/09/10	1,113	1,122	1,111	1,117	0	+0.00	16,100	10,434,308,096
[6533]	26/09/09	1,123	1,127	1,112	1,117	-6.0	-0.53	22,700	10,434,308,096
[6533]	26/09/08	1,149	1,149	1,123	1,123	-17.0	-1.49	21,500	10,490,356,736
[6533]	26/09/07	1,153	1,160	1,140	1,140	-12.0	-1.04	19,600	10,649,159,680
[6533]	26/09/04	1,151	1,159	1,150	1,152	+1.0	+0.09	12,100	10,761,255,936
[6533]	26/09/03	1,156	1,163	1,151	1,151	-4.0	-0.35	13,500	10,751,915,008
[6533]	26/09/02	1,164	1,166	1,153	1,155	-26.0	-2.20	14,100	10,789,279,744
[6533]	26/09/01	1,190	1,190	1,162	1,181	-13.0	-1.09	26,500	11,032,155,136
[6533]	26/08/31	1,140	1,194	1,140	1,194	+44.0	+3.83	60,300	11,153,593,344
[6533]	26/08/28	1,172	1,179	1,150	1,150	-22.0	-1.88	38,600	10,742,573,056
[6533]	26/08/27	1,183	1,187	1,172	1,172	-22.0	-1.84	30,800	10,948,083,712
[6533]	26/08/26	1,216	1,222	1,170	1,194	-32.0	-2.61	58,200	11,153,593,344
[6533]	26/08/25	1,220	1,227	1,215	1,226	+1.0	+0.08	5,100	11,452,517,376
[6533]	26/08/24	1,230	1,235	1,221	1,225	-4.0	-0.33	9,300	11,443,175,424
[6533]	26/08/21	1,202	1,230	1,200	1,229	+19.0	+1.57	8,700	11,480,541,184
[6533]	26/08/20	1,191	1,225	1,185	1,210	+20.0	+1.68	12,500	11,303,055,360
[6533]	26/08/19	1,189	1,196	1,182	1,190	0	+0.00	9,900	11,116,227,584
[6533]	26/08/18	1,232	1,240	1,190	1,190	-42.0	-3.41	28,800	11,116,227,584
[6533]	26/08/17	1,230	1,241	1,208	1,232	-31.0	-2.45	35,300	11,508,564,992
[6533]	26/08/14	1,248	1,267	1,216	1,263	+4.0	+0.32	51,500	11,798,148,096
[6533]	26/08/13	1,244	1,259	1,236	1,259	+8.0	+0.64	11,000	11,760,782,336
[6533]	26/08/12	1,253	1,253	1,219	1,251	+2.0	+0.16	21,700	11,686,051,840
[6533]	26/08/10	1,235	1,249	1,227	1,249	+27.0	+2.21	11,700	11,667,368,960
[6533]	26/08/07	1,225	1,238	1,210	1,222	-1.0	-0.08	10,500	11,415,151,616
[6533]	26/08/06	1,189	1,224	1,189	1,223	+22.0	+1.83	10,400	11,424,493,568
[6533]	26/08/05	1,167	1,208	1,167	1,201	+32.0	+2.74	12,200	11,218,982,912
[6533]	26/08/04	1,166	1,185	1,164	1,169	+3.0	+0.26	5,000	10,920,058,880
[6533]	26/08/03	1,166	1,177	1,162	1,166	0	+0.00	8,500	10,892,035,072
[6533]	26/07/31	1,181	1,199	1,165	1,166	-16.0	-1.35	11,000	10,892,035,072
[6533]	26/07/30	1,186	1,204	1,182	1,182	-16.0	-1.34	10,000	11,041,497,088
[6533]	26/07/29	1,182	1,206	1,177	1,198	+11.0	+0.93	13,700	11,190,959,104
[6533]	26/07/28	1,196	1,196	1,185	1,187	-13.0	-1.08	5,000	11,088,203,776
[6533]	26/07/27	1,185	1,201	1,180	1,200	+15.0	+1.27	6,400	11,209,641,984
[6533]	26/07/24	1,175	1,188	1,172	1,185	+11.0	+0.94	3,800	11,069,520,896
[6533]	26/07/23	1,201	1,201	1,174	1,174	-12.0	-1.01	12,400	10,966,765,568
[6533]	26/07/22	1,188	1,200	1,186	1,186	-12.0	-1.00	4,800	11,078,862,848
[6533]	26/07/21	1,166	1,199	1,158	1,198	+32.0	+2.74	11,100	11,190,959,104
[6533]	26/07/17	1,173	1,189	1,153	1,166	-7	-0.60	14,300	-
[6533]	26/07/16	1,185	1,185	1,172	1,173	+1	+0.09	4,600	-
[6533]	26/07/15	1,181	1,181	1,167	1,172	-20	-1.68	7,800	-
[6533]	26/07/14	1,182	1,195	1,165	1,192	+24	+2.05	7,300	-
[6533]	26/07/13	1,169	1,193	1,168	1,168	-9	-0.76	5,800	-
[6533]	26/07/10	1,161	1,190	1,161	1,177	+16	+1.38	9,000	-
[6533]	26/07/09	1,175	1,175	1,161	1,161	-14	-1.19	8,500	-
[6533]	26/07/08	1,179	1,186	1,175	1,175	-5	-0.42	5,100	-
[6533]	26/07/07	1,190	1,203	1,180	1,180	0	0.00	10,700	-
[6533]	26/07/06	1,185	1,209	1,178	1,180	-3	-0.25	13,900	-
[6533]	26/07/03	1,197	1,199	1,180	1,183	+8	+0.68	8,700	-
[6533]	26/07/02	1,152	1,198	1,152	1,175	+23	+2.00	22,500	-
[6533]	26/07/01	1,180	1,195	1,150	1,152	-10	-0.86	17,300	-
[6533]	26/06/30	1,155	1,179	1,154	1,162	+13	+1.13	17,900	-
[6533]	26/06/29	1,232	1,248	1,144	1,149	-83	-6.74	62,700	-
[6533]	26/06/26	1,195	1,234	1,195	1,232	+32	+2.67	35,300	-
[6533]	26/06/25	1,260	1,260	1,186	1,200	-61	-4.84	47,400	-
[6533]	26/06/24	1,263	1,263	1,191	1,261	+9	+0.72	81,700	-
[6533]	26/06/23	1,300	1,306	1,180	1,252	+217	+20.97	279,400	-
[6533]	26/06/22	1,018	1,045	1,017	1,035	+27	+2.68	17,800	-
[6533]	26/06/19	1,011	1,020	998	1,008	+8	+0.80	12,500	-
[6533]	26/06/18	1,012	1,012	1,000	1,000	+3	+0.30	18,200	-
[6533]	26/06/17	966	997	966	997	+24	+2.47	7,000	-
[6533]	26/06/16	961	973	961	973	+13	+1.35	8,900	-
[6533]	26/06/15	964	975	960	960	-2	-0.21	9,000	-
[6533]	26/06/12	974	976	960	962	-11	-1.13	23,900	-
[6533]	26/06/11	969	975	965	973	+4	+0.41	11,100	-
[6533]	26/06/10	975	985	968	969	-11	-1.12	16,600	-
[6533]	26/06/09	982	991	977	980	-7	-0.71	13,000	-
[6533]	26/06/08	992	994	980	987	-25	-2.47	9,100	-
[6533]	26/06/05	983	1,012	981	1,012	+31	+3.16	8,800	-
[6533]	26/06/04	981	988	980	981	-11	-1.11	10,600	-
[6533]	26/06/03	1,001	1,003	991	992	-10	-1.00	4,300	-
[6533]	26/06/02	995	1,014	975	1,002	+7	+0.70	22,700	-
[6533]	26/06/01	1,003	1,013	995	995	-25	-2.45	17,000	-
[6533]	26/05/29	1,024	1,044	1,020	1,020	-3	-0.29	10,900	-
[6533]	26/05/28	1,026	1,027	1,000	1,023	-1	-0.10	227,500	-
[6533]	26/05/27	987	1,037	987	1,024	+37	+3.75	20,300	-
[6533]	26/05/26	997	999	987	987	-10	-1.00	10,100	-
[6533]	26/05/25	1,002	1,020	990	997	+10	+1.01	19,000	-
[6533]	26/05/22	981	993	980	987	+10.0	+1.02	14,700	-
[6533]	26/05/21	992	998	972	977	-17.0	-1.71	23,600	-
[6533]	26/05/20	1,010	1,010	983	994	-1.0	-0.10	11,300	-
[6533]	26/05/19	990	1,019	990	995	+6.0	+0.61	15,400	-
[6533]	26/05/18	1,023	1,048	978	989	-64.0	-6.08	30,500	-
[6533]	26/05/15	1,050	1,054	1,006	1,053	+43.0	+4.26	9,900	-
[6533]	26/05/14	1,026	1,027	1,005	1,010	-17.0	-1.66	9,400	-
[6533]	26/05/13	1,025	1,042	1,025	1,027	+4.0	+0.39	4,600	-
[6533]	26/05/12	1,031	1,039	1,022	1,023	-14.0	-1.35	5,600	-
[6533]	26/05/11	1,028	1,046	1,013	1,037	+25.0	+2.47	11,200	-
[6533]	26/05/08	1,025	1,025	1,012	1,012	-9.0	-0.88	8,700	-
[6533]	26/05/07	1,035	1,035	1,021	1,021	+1.0	+0.10	4,400	-
[6533]	26/05/01	1,026	1,032	1,014	1,020	-3.0	-0.29	4,500	-
[6533]	26/04/30	1,029	1,029	1,012	1,023	-5.0	-0.49	9,800	-
[6533]	26/04/28	1,019	1,036	1,018	1,028	+9.0	+0.88	6,600	-
[6533]	26/04/27	1,045	1,050	1,015	1,019	-18	-1.74	7,500	-
[6533]	26/04/24	1,050	1,050	1,030	1,037	+9	+0.88	5,100	-
[6533]	26/04/23	1,044	1,075	1,022	1,028	-16	-1.53	8,000	-
[6533]	26/04/22	1,070	1,076	1,044	1,044	-27	-2.52	8,200	-
[6533]	26/04/21	1,076	1,084	1,070	1,071	-5	-0.46	8,500	-
[6533]	26/04/20	1,077	1,088	1,076	1,076	-4	-0.37	7,600	-
[6533]	26/04/17	1,079	1,094	1,079	1,080	+6	+0.56	5,200	-
[6533]	26/04/16	1,064	1,094	1,064	1,074	+6	+0.56	12,000	-
[6533]	26/04/15	1,044	1,075	1,044	1,068	+39	+3.79	16,400	-
[6533]	26/04/14	1,031	1,044	1,028	1,029	-5	-0.48	6,600	-
[6533]	26/04/13	1,025	1,036	1,025	1,034	+14	+1.37	7,500	-
[6533]	26/04/10	1,031	1,031	1,020	1,020	-11	-1.07	6,400	-
[6533]	26/04/09	1,044	1,058	1,028	1,031	-17	-1.62	20,200	-
[6533]	26/04/08	1,071	1,082	1,048	1,048	-20	-1.87	18,900	-
[6533]	26/04/07	1,050	1,068	1,044	1,068	+28	+2.69	5,700	-
[6533]	26/04/06	1,040	1,052	1,038	1,040	+5	+0.48	8,500	-
[6533]	26/04/03	1,044	1,047	1,032	1,035	-2	-0.19	7,200	-
[6533]	26/04/02	1,050	1,056	1,032	1,037	-11	-1.05	9,000	-
[6533]	26/04/01	1,041	1,048	1,033	1,048	+37	+3.66	14,600	-
[6533]	26/03/31	1,017	1,023	1,009	1,011	-3	-0.30	12,500	-
[6533]	26/03/30	1,052	1,052	1,014	1,014	-52	-4.88	19,500	-
[6533]	26/03/27	1,050	1,066	1,029	1,066	+31	+3.00	16,800	-
[6533]	26/03/26	1,047	1,047	1,020	1,035	-18	-1.71	10,200	-
[6533]	26/03/25	1,024	1,055	1,024	1,053	+44	+4.36	14,200	-
[6533]	26/03/24	985	1,009	985	1,009	+36	+3.70	24,400	-
[6533]	26/03/23	1,010	1,013	972	973	-41	-4.04	68,700	-
[6533]	26/03/19	1,040	1,040	1,014	1,014	-46	-4.34	18,700	-
[6533]	26/03/18	1,028	1,060	1,028	1,060	+31	+3.01	225,100	-
[6533]	26/03/17	1,018	1,037	1,018	1,029	+12	+1.18	12,200	-
[6533]	26/03/16	1,027	1,028	1,015	1,017	-1	-0.10	17,500	-
[6533]	26/03/13	1,016	1,033	1,016	1,018	-14	-1.36	21,300	-
[6533]	26/03/12	1,058	1,058	1,031	1,032	-26	-2.46	18,200	-
[6533]	26/03/11	1,075	1,077	1,055	1,058	+1	+0.09	9,500	-
[6533]	26/03/10	1,055	1,076	1,050	1,057	+17	+1.63	21,700	-
[6533]	26/03/09	1,041	1,041	1,016	1,040	-20	-1.89	34,700	-
[6533]	26/03/06	1,056	1,079	1,050	1,060	-20	-1.85	16,200	-
[6533]	26/03/05	1,070	1,097	1,070	1,080	+34	+3.25	28,200	-
[6533]	26/03/04	1,050	1,054	1,027	1,046	-30	-2.79	67,800	-
[6533]	26/03/03	1,112	1,112	1,076	1,076	-47	-4.19	43,300	-
[6533]	26/03/02	1,141	1,142	1,117	1,123	-24	-2.09	13,100	-
[6533]	26/02/27	1,152	1,165	1,142	1,147	-5	-0.43	15,200	-
[6533]	26/02/26	1,145	1,167	1,143	1,152	+13	+1.14	21,900	-
[6533]	26/02/25	1,105	1,153	1,105	1,139	+24	+2.15	20,000	-
[6533]	26/02/24	1,100	1,134	1,100	1,115	+14	+1.27	22,000	-
[6533]	26/02/20	1,103	1,110	1,101	1,101	-17	-1.52	12,800	-
[6533]	26/02/19	1,122	1,122	1,101	1,118	-10	-0.89	19,500	-
[6533]	26/02/18	1,156	1,163	1,120	1,128	-32	-2.76	19,900	-
[6533]	26/02/17	1,149	1,187	1,148	1,160	+28	+2.47	33,300	-
[6533]	26/02/16	1,103	1,178	1,103	1,132	-31	-2.67	85,900	-
[6533]	26/02/13	1,195	1,218	1,159	1,163	-48	-3.96	45,100	-
[6533]	26/02/12	1,170	1,211	1,149	1,211	+51	+4.40	24,400	-
[6533]	26/02/10	1,155	1,167	1,149	1,160	+1	+0.09	15,600	-
[6533]	26/02/09	1,189	1,189	1,151	1,159	+4	+0.35	15,100	-
[6533]	26/02/06	1,180	1,180	1,147	1,155	-28	-2.37	17,400	-
[6533]	26/02/05	1,184	1,191	1,170	1,183	-8	-0.67	18,900	-
[6533]	26/02/04	1,200	1,227	1,189	1,191	-13	-1.08	31,500	-
[6533]	26/02/03	1,234	1,234	1,192	1,204	-17	-1.39	22,100	-
[6533]	26/02/02	1,272	1,283	1,212	1,221	-48	-3.78	37,900	-
[6533]	26/01/30	1,295	1,295	1,233	1,269	+4	+0.32	45,200	-
[6533]	26/01/29	1,289	1,319	1,234	1,265	+96	+8.21	163,100	-
[6533]	26/01/28	1,141	1,170	1,141	1,169	+16	+1.39	18,500	-
[6533]	26/01/27	1,142	1,165	1,135	1,153	+12	+1.05	18,500	-
[6533]	26/01/26	1,181	1,181	1,139	1,141	-58	-4.84	34,000	-
[6533]	26/01/23	1,171	1,203	1,151	1,199	+28	+2.39	40,300	-
[6533]	26/01/22	1,126	1,173	1,122	1,171	+72	+6.55	41,600	-
[6533]	26/01/21	1,099	1,108	1,091	1,099	-6	-0.54	17,200	-
[6533]	26/01/20	1,118	1,118	1,090	1,105	-1	-0.09	19,400	-
[6533]	26/01/19	1,119	1,119	1,101	1,106	-17	-1.51	17,300	-
[6533]	26/01/16	1,112	1,125	1,099	1,123	+11	+0.99	17,600	-
[6533]	26/01/15	1,091	1,112	1,091	1,112	+5	+0.45	20,300	-
[6533]	26/01/14	1,087	1,107	1,087	1,107	+17	+1.56	25,900	-
[6533]	26/01/13	1,100	1,103	1,082	1,090	0	0.00	42,800	-
[6533]	26/01/09	1,100	1,111	1,088	1,090	-10	-0.91	54,200	-
[6533]	26/01/08	1,108	1,115	1,100	1,100	-8	-0.72	37,100	-
[6533]	26/01/07	1,114	1,127	1,106	1,108	-7	-0.63	17,300	-
[6533]	26/01/06	1,113	1,128	1,110	1,115	+5	+0.45	19,700	-
[6533]	26/01/05	1,119	1,123	1,109	1,110	-6	-0.54	27,900	-
[6533]	25/12/30	1,122	1,137	1,116	1,116	-3	-0.27	23,200	-
[6533]	25/12/29	1,155	1,155	1,117	1,119	-54	-4.60	75,300	-
[6533]	25/12/26	1,187	1,190	1,154	1,173	-13	-1.10	88,500	-
[6533]	25/12/25	1,199	1,201	1,185	1,186	-6	-0.50	36,300	-
[6533]	25/12/24	1,200	1,204	1,192	1,192	-12	-1.00	19,800	-
[6533]	25/12/23	1,220	1,226	1,180	1,204	-11	-0.91	48,900	-
[6533]	25/12/22	1,226	1,241	1,205	1,215	+4	+0.33	39,100	-
[6533]	25/12/19	1,210	1,223	1,210	1,211	+2	+0.17	15,600	-
[6533]	25/12/18	1,210	1,220	1,200	1,209	+8	+0.67	22,400	-
[6533]	25/12/17	1,200	1,209	1,196	1,201	+11	+0.92	12,400	-
[6533]	25/12/16	1,200	1,216	1,190	1,190	-10	-0.83	19,000	-
[6533]	25/12/15	1,187	1,201	1,181	1,200	+13	+1.10	26,600	-
[6533]	25/12/12	1,196	1,211	1,187	1,187	-4	-0.34	40,400	-
[6533]	25/12/11	1,218	1,230	1,185	1,191	-27	-2.22	41,600	-
[6533]	25/12/10	1,230	1,244	1,217	1,218	-29	-2.33	20,300	-
[6533]	25/12/09	1,258	1,275	1,228	1,247	-6	-0.48	29,300	-
[6533]	25/12/08	1,267	1,270	1,253	1,253	-3	-0.24	19,500	-
[6533]	25/12/05	1,250	1,263	1,250	1,256	+6	+0.48	18,400	-
[6533]	25/12/04	1,256	1,272	1,243	1,250	+9	+0.73	27,700	-
[6533]	25/12/03	1,263	1,264	1,217	1,241	-22	-1.74	27,000	-
[6533]	25/12/02	1,173	1,270	1,173	1,263	+93	+7.95	61,500	-
[6533]	25/12/01	1,227	1,227	1,168	1,170	-27	-2.26	57,500	-
[6533]	25/11/28	1,226	1,256	1,192	1,197	-42	-3.39	74,600	-
[6533]	25/11/27	1,298	1,338	1,226	1,239	-24	-1.90	93,800	-
[6533]	25/11/26	1,282	1,299	1,231	1,263	-57	-4.32	101,400	-
[6533]	25/11/25	1,226	1,336	1,225	1,320	+102	+8.37	156,900	-
[6533]	25/11/21	1,153	1,349	1,150	1,218	+43	+3.66	282,800	-
[6533]	25/11/20	1,139	1,180	1,130	1,175	+55	+4.91	113,800	-
[6533]	25/11/19	1,140	1,209	1,120	1,120	+36	+3.32	567,700	-
[6533]	25/11/18	1,084	1,084	1,084	1,084	+150	+16.06	22,900	-
[6533]	25/11/17	934	934	934	934	+150	+19.13	27,200	-
[6533]	25/11/14	763	784	763	784	+21	+2.75	8,900	-
[6533]	25/11/13	787	787	757	763	-20	-2.55	10,100	-
[6533]	25/11/12	782	784	766	783	+5	+0.64	8,200	-
[6533]	25/11/11	773	781	765	778	+5	+0.65	6,200	-
[6533]	25/11/10	745	775	745	773	+28	+3.76	6,400	-
[6533]	25/11/07	751	751	744	745	-1	-0.13	2,600	-
[6533]	25/11/06	747	756	746	746	-2	-0.27	5,100	-
[6533]	25/11/05	756	756	747	748	-6	-0.80	8,800	-
[6533]	25/11/04	756	767	754	754	-10	-1.31	8,100	-
[6533]	25/10/31	751	765	749	764	+13	+1.73	13,300	-
[6533]	25/10/30	765	767	751	751	-14	-1.83	12,400	-
[6533]	25/10/29	775	777	765	765	-7	-0.91	9,800	-
[6533]	25/10/28	778	785	770	772	-13	-1.66	10,800	-
[6533]	25/10/27	777	797	777	785	+7	+0.90	5,500	-
[6533]	25/10/24	783	790	773	778	-4	-0.51	6,100	-
[6533]	25/10/23	790	790	780	782	-3	-0.38	2,300	-
[6533]	25/10/22	786	793	784	785	0	0.00	4,500	-
[6533]	25/10/21	780	789	773	785	+6	+0.77	5,900	-
[6533]	25/10/20	767	780	767	779	+12	+1.56	8,800	-
[6533]	25/10/17	767	778	762	767	-2	-0.26	9,900	-
[6533]	25/10/16	785	785	769	769	-10	-1.28	8,900	-
[6533]	25/10/15	770	779	770	779	+6	+0.78	10,600	-
[6533]	25/10/14	782	787	771	773	-4	-0.51	12,900	-
[6533]	25/10/10	784	784	775	777	-18	-2.26	10,300	-
[6533]	25/10/09	794	800	792	795	+1	+0.13	11,000	-
[6533]	25/10/08	778	807	778	794	+12	+1.53	19,300	-
[6533]	25/10/07	801	816	782	782	-21	-2.62	30,400	-
[6533]	25/10/06	777	809	771	803	+27	+3.48	24,300	-
[6533]	25/10/03	776	789	771	776	0	0.00	7,700	-
[6533]	25/10/02	789	793	766	776	+2	+0.26	17,400	-
[6533]	25/10/01	800	834	768	774	-26	-3.25	60,500	-
[6533]	25/09/30	757	800	757	800	+45	+5.96	25,700	-
[6533]	25/09/29	765	770	755	755	-10	-1.31	10,600	-
[6533]	25/09/26	751	774	751	765	+8	+1.06	14,600	-
[6533]	25/09/25	762	768	756	757	-7	-0.92	14,600	-
[6533]	25/09/24	761	764	754	764	+3	+0.39	11,200	-
[6533]	25/09/22	754	776	754	761	+4	+0.53	14,000	-
[6533]	25/09/19	751	768	742	757	+9	+1.20	22,500	-
[6533]	25/09/18	750	757	743	748	-3	-0.40	17,900	-
[6533]	25/09/17	760	760	751	751	-11	-1.44	7,900	-
[6533]	25/09/16	774	774	753	762	+3	+0.40	10,900	-
[6533]	25/09/12	754	761	751	759	+7	+0.93	9,900	-
[6533]	25/09/11	763	765	752	752	-3	-0.40	12,000	-
[6533]	25/09/10	765	765	752	755	-13	-1.69	12,800	-
[6533]	25/09/09	774	774	764	768	-6	-0.78	6,000	-
[6533]	25/09/08	791	791	771	774	-17	-2.15	7,900	-
[6533]	25/09/05	795	796	776	791	-5	-0.63	9,100	-