コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[6565]	26/07/02	1,370	1,370	1,343	1,368	-31	-2.22	4,800
[6565]	26/07/01	1,349	1,399	1,345	1,399	+56	+4.17	1,800
[6565]	26/06/30	1,343	1,343	1,343	1,343	0	0.00	200
[6565]	26/06/29	1,342	1,346	1,323	1,343	-1	-0.07	1,800
[6565]	26/06/26	1,334	1,344	1,323	1,344	+11	+0.83	28,500
[6565]	26/06/25	1,350	1,360	1,332	1,333	+4	+0.30	3,800
[6565]	26/06/24	1,326	1,350	1,322	1,329	-11	-0.82	2,800
[6565]	26/06/23	1,322	1,340	1,321	1,340	+19	+1.44	1,400
[6565]	26/06/22	1,320	1,337	1,309	1,321	+14	+1.07	1,500
[6565]	26/06/19	1,330	1,330	1,299	1,307	-40	-2.97	42,200
[6565]	26/06/18	1,349	1,349	1,324	1,347	+21	+1.58	10,900
[6565]	26/06/17	1,329	1,330	1,318	1,326	-3	-0.23	2,200
[6565]	26/06/16	1,328	1,329	1,313	1,329	+1	+0.08	5,800
[6565]	26/06/15	1,316	1,334	1,316	1,328	+13	+0.99	2,100
[6565]	26/06/12	1,320	1,320	1,305	1,315	+9	+0.69	2,600
[6565]	26/06/11	1,323	1,323	1,304	1,306	-18	-1.36	4,300
[6565]	26/06/10	1,344	1,344	1,324	1,324	-2	-0.15	1,000
[6565]	26/06/09	1,310	1,365	1,310	1,326	+22	+1.69	2,000
[6565]	26/06/08	1,320	1,326	1,304	1,304	-23	-1.73	6,700
[6565]	26/06/05	1,324	1,338	1,319	1,327	+3	+0.23	8,900
[6565]	26/06/04	1,345	1,345	1,320	1,324	+4	+0.30	2,300
[6565]	26/06/03	1,321	1,325	1,318	1,320	0	0.00	6,000
[6565]	26/06/02	1,342	1,342	1,320	1,320	-15	-1.12	9,400
[6565]	26/06/01	1,345	1,345	1,333	1,335	-7	-0.52	3,500
[6565]	26/05/29	1,356	1,356	1,339	1,342	+2	+0.15	6,400
[6565]	26/05/28	1,365	1,365	1,340	1,340	-5	-0.37	4,800
[6565]	26/05/27	1,355	1,368	1,345	1,345	-12	-0.88	8,600
[6565]	26/05/26	1,352	1,365	1,352	1,357	+7	+0.52	1,400
[6565]	26/05/25	1,350	1,365	1,349	1,350	0	0.00	6,000
[6565]	26/05/22	1,360	1,360	1,342	1,350	+10	+0.75	1,800
[6565]	26/05/21	1,341	1,345	1,340	1,340	0	0.00	3,400
[6565]	26/05/20	1,350	1,350	1,340	1,340	-9	-0.67	8,400
[6565]	26/05/19	1,355	1,369	1,341	1,349	+6	+0.45	3,200
[6565]	26/05/18	1,341	1,344	1,340	1,343	+2	+0.15	3,200
[6565]	26/05/15	1,359	1,359	1,340	1,341	-1	-0.07	1,800
[6565]	26/05/14	1,360	1,371	1,339	1,342	-20	-1.47	23,200
[6565]	26/05/13	1,363	1,400	1,360	1,362	-3	-0.22	13,400
[6565]	26/05/12	1,380	1,381	1,357	1,365	-10	-0.73	7,700
[6565]	26/05/11	1,371	1,378	1,363	1,375	+14	+1.03	12,700
[6565]	26/05/08	1,378	1,384	1,361	1,361	-10	-0.73	17,600
[6565]	26/05/07	1,391	1,404	1,371	1,371	-11	-0.80	4,900
[6565]	26/05/01	1,388	1,388	1,388	1,388	0	+0.00	0
[6565]	26/04/30	1,376	1,399	1,365	1,388	-40.0	-2.80	20,200
[6565]	26/04/28	1,394	1,428	1,382	1,428	+40.0	+2.88	16,500
[6565]	26/04/27	1,411	1,411	1,388	1,388	-19	-1.35	2,600
[6565]	26/04/24	1,422	1,426	1,406	1,407	-33	-2.29	5,400
[6565]	26/04/23	1,455	1,455	1,429	1,440	+12	+0.84	1,500
[6565]	26/04/22	1,436	1,455	1,428	1,428	-26	-1.79	3,700
[6565]	26/04/21	1,475	1,475	1,451	1,454	+14	+0.97	800
[6565]	26/04/20	1,443	1,448	1,440	1,440	-10	-0.69	1,500
[6565]	26/04/17	1,451	1,451	1,450	1,450	-49	-3.27	200
[6565]	26/04/16	1,475	1,499	1,474	1,499	+55	+3.81	2,700
[6565]	26/04/15	1,443	1,445	1,443	1,444	+13	+0.91	1,000
[6565]	26/04/14	1,450	1,478	1,431	1,431	-34	-2.32	2,300
[6565]	26/04/13	1,511	1,511	1,465	1,465	-33	-2.20	2,800
[6565]	26/04/10	1,498	1,498	1,498	1,498	+8	+0.54	200
[6565]	26/04/09	1,477	1,506	1,461	1,490	+16	+1.09	5,800
[6565]	26/04/08	1,438	1,474	1,438	1,474	+36	+2.50	800
[6565]	26/04/07	1,450	1,452	1,438	1,438	-12	-0.83	1,600
[6565]	26/04/06	1,441	1,455	1,441	1,450	-10	-0.68	900
[6565]	26/04/03	1,427	1,485	1,427	1,460	+41	+2.89	2,300
[6565]	26/04/02	1,412	1,427	1,407	1,419	-1	-0.07	11,300
[6565]	26/04/01	1,381	1,420	1,381	1,420	0	0.00	500
[6565]	26/03/31	1,399	1,420	1,315	1,420	－	－	2,100
[6565]	26/03/30	－	－	－	1,620	－	－	0
[6565]	26/03/27	－	－	－	1,620	－	－	0
[6565]	26/03/26	－	－	－	1,620	－	－	0
[6565]	26/03/25	－	－	－	1,620	－	－	0
[6565]	26/03/24	－	－	－	1,620	－	－	0
[6565]	26/03/23	－	－	－	1,620	－	－	0
[6565]	26/03/19	－	－	－	1,620	－	－	0
[6565]	26/03/18	－	－	－	1,620	－	－	0
[6565]	26/03/17	－	－	－	1,620	－	－	0
[6565]	26/03/16	－	－	－	1,620	－	－	0
[6565]	26/03/13	－	－	－	1,620	－	－	0
[6565]	26/03/12	－	－	－	1,620	－	－	0
[6565]	26/03/11	－	－	－	1,620	－	－	0
[6565]	26/03/10	－	－	－	1,620	－	－	0
[6565]	26/03/09	－	－	－	1,620	－	－	0
[6565]	26/03/06	－	－	－	1,620	－	－	0
[6565]	26/03/05	－	－	－	1,620	－	－	0
[6565]	26/03/04	－	－	－	1,620	－	－	0
[6565]	26/03/03	－	－	－	1,620	－	－	0
[6565]	26/03/02	－	－	－	1,620	－	－	0
[6565]	26/02/27	－	－	－	1,620	－	－	0
[6565]	26/02/26	－	－	－	1,620	－	－	0
[6565]	26/02/25	－	－	－	1,620	－	－	0
[6565]	26/02/24	－	－	－	1,620	－	－	0
[6565]	26/02/20	－	－	－	1,620	－	－	0
[6565]	26/02/19	－	－	－	1,620	－	－	0
[6565]	26/02/18	1,626	1,634	1,623	1,633	+8	+0.49	7,600
[6565]	26/02/17	1,620	1,632	1,619	1,625	+11	+0.68	10,000
[6565]	26/02/16	1,614	1,625	1,614	1,614	+7	+0.44	11,500
[6565]	26/02/13	1,602	1,612	1,586	1,607	+5	+0.31	9,200
[6565]	26/02/12	1,606	1,606	1,582	1,602	+5	+0.31	6,800
[6565]	26/02/10	1,614	1,619	1,588	1,597	+1	+0.06	13,700
[6565]	26/02/09	1,623	1,624	1,585	1,596	-14	-0.87	16,400
[6565]	26/02/06	1,632	1,634	1,610	1,610	-27	-1.65	8,200
[6565]	26/02/05	1,638	1,648	1,626	1,637	-1	-0.06	9,100
[6565]	26/02/04	1,644	1,644	1,625	1,638	+2	+0.12	9,100
[6565]	26/02/03	1,653	1,657	1,630	1,636	-18	-1.09	11,000
[6565]	26/02/02	1,685	1,685	1,615	1,654	+83	+5.28	51,500
[6565]	26/01/30	1,581	1,607	1,564	1,571	+4	+0.26	48,700
[6565]	26/01/29	1,590	1,590	1,559	1,567	-23	-1.45	8,100
[6565]	26/01/28	1,615	1,615	1,572	1,590	-25	-1.55	14,000
[6565]	26/01/27	1,615	1,620	1,596	1,615	-10	-0.62	9,900
[6565]	26/01/26	1,620	1,630	1,614	1,625	0	0.00	5,300
[6565]	26/01/23	1,620	1,649	1,620	1,625	+5	+0.31	4,200
[6565]	26/01/22	1,631	1,631	1,603	1,620	+9	+0.56	7,800
[6565]	26/01/21	1,610	1,650	1,596	1,611	+1	+0.06	11,300
[6565]	26/01/20	1,625	1,629	1,598	1,610	-24	-1.47	22,900
[6565]	26/01/19	1,650	1,650	1,624	1,634	+4	+0.25	5,300
[6565]	26/01/16	1,626	1,648	1,626	1,630	+5	+0.31	9,100
[6565]	26/01/15	1,638	1,660	1,620	1,625	-48	-2.87	23,000
[6565]	26/01/14	1,651	1,673	1,618	1,673	+51	+3.14	14,900
[6565]	26/01/13	1,640	1,644	1,603	1,622	-12	-0.73	15,100
[6565]	26/01/09	1,634	1,644	1,622	1,634	-9	-0.55	10,800
[6565]	26/01/08	1,663	1,663	1,642	1,643	-20	-1.20	7,000
[6565]	26/01/07	1,656	1,678	1,640	1,663	+23	+1.40	13,400
[6565]	26/01/06	1,584	1,700	1,584	1,640	+58	+3.67	27,500
[6565]	26/01/05	1,560	1,583	1,558	1,582	+27	+1.74	22,400
[6565]	25/12/30	1,558	1,560	1,546	1,555	-4	-0.26	9,800
[6565]	25/12/29	1,565	1,565	1,552	1,559	+8	+0.52	13,400
[6565]	25/12/26	1,562	1,573	1,551	1,551	-9	-0.58	17,600
[6565]	25/12/25	1,549	1,562	1,545	1,560	+12	+0.78	13,800
[6565]	25/12/24	1,571	1,578	1,548	1,548	-21	-1.34	25,800
[6565]	25/12/23	1,551	1,614	1,548	1,569	+18	+1.16	35,100
[6565]	25/12/22	1,577	1,578	1,541	1,551	-23	-1.46	30,000
[6565]	25/12/19	1,570	1,585	1,563	1,574	+4	+0.25	16,500
[6565]	25/12/18	1,587	1,597	1,561	1,570	-11	-0.70	25,800
[6565]	25/12/17	1,595	1,603	1,577	1,581	-11	-0.69	9,900
[6565]	25/12/16	1,595	1,600	1,581	1,592	-3	-0.19	9,600
[6565]	25/12/15	1,581	1,608	1,581	1,595	+15	+0.95	5,800
[6565]	25/12/12	1,582	1,605	1,577	1,580	-2	-0.13	5,100
[6565]	25/12/11	1,618	1,618	1,582	1,582	-23	-1.43	10,100
[6565]	25/12/10	1,615	1,618	1,605	1,605	0	0.00	2,900
[6565]	25/12/09	1,602	1,616	1,597	1,605	+3	+0.19	7,400
[6565]	25/12/08	1,595	1,630	1,581	1,602	+3	+0.19	22,300
[6565]	25/12/05	1,606	1,614	1,599	1,599	-22	-1.36	5,800
[6565]	25/12/04	1,637	1,637	1,603	1,621	-1	-0.06	11,300
[6565]	25/12/03	1,615	1,639	1,602	1,622	+17	+1.06	11,500
[6565]	25/12/02	1,648	1,648	1,605	1,605	-47	-2.85	11,000
[6565]	25/12/01	1,695	1,695	1,646	1,652	-30	-1.78	9,600
[6565]	25/11/28	1,678	1,682	1,670	1,682	+4	+0.24	5,200
[6565]	25/11/27	1,665	1,685	1,654	1,678	+29	+1.76	9,500
[6565]	25/11/26	1,641	1,655	1,632	1,649	+30	+1.85	8,800
[6565]	25/11/25	1,636	1,649	1,618	1,619	-12	-0.74	15,400
[6565]	25/11/21	1,590	1,646	1,590	1,631	+15	+0.93	10,600
[6565]	25/11/20	1,611	1,624	1,593	1,616	+17	+1.06	10,400
[6565]	25/11/19	1,600	1,623	1,572	1,599	-8	-0.50	35,800
[6565]	25/11/18	1,643	1,647	1,600	1,607	-55	-3.31	39,200
[6565]	25/11/17	1,709	1,709	1,641	1,662	-57	-3.32	65,900
[6565]	25/11/14	1,730	1,739	1,716	1,719	-24	-1.38	14,800
[6565]	25/11/13	1,753	1,760	1,724	1,743	+7	+0.40	14,800
[6565]	25/11/12	1,749	1,758	1,736	1,736	-4	-0.23	13,900
[6565]	25/11/11	1,757	1,770	1,732	1,740	-13	-0.74	21,800
[6565]	25/11/10	1,733	1,753	1,718	1,753	+43	+2.51	17,400
[6565]	25/11/07	1,688	1,725	1,686	1,710	+19	+1.12	25,600
[6565]	25/11/06	1,723	1,723	1,673	1,691	-21	-1.23	16,800
[6565]	25/11/05	1,715	1,725	1,652	1,712	0	0.00	26,000
[6565]	25/11/04	1,737	1,764	1,712	1,712	-39	-2.23	53,500
[6565]	25/10/31	1,700	1,795	1,666	1,751	+52	+3.06	177,900
[6565]	25/10/30	1,675	1,699	1,673	1,699	+27	+1.61	15,300
[6565]	25/10/29	1,711	1,720	1,672	1,672	-38	-2.22	36,500
[6565]	25/10/28	1,720	1,724	1,697	1,710	-4	-0.23	15,100
[6565]	25/10/27	1,720	1,750	1,709	1,714	-4	-0.23	37,300
[6565]	25/10/24	1,720	1,738	1,710	1,718	-1	-0.06	7,600
[6565]	25/10/23	1,731	1,740	1,713	1,719	-5	-0.29	9,600
[6565]	25/10/22	1,734	1,739	1,721	1,724	+4	+0.23	13,300
[6565]	25/10/21	1,700	1,720	1,686	1,720	+20	+1.18	17,800
[6565]	25/10/20	1,680	1,707	1,670	1,700	+26	+1.55	15,600
[6565]	25/10/17	1,695	1,698	1,673	1,674	-8	-0.48	11,400
[6565]	25/10/16	1,698	1,698	1,647	1,682	+12	+0.72	29,200
[6565]	25/10/15	1,643	1,670	1,637	1,670	+41	+2.52	19,400
[6565]	25/10/14	1,685	1,686	1,610	1,629	-76	-4.46	51,000
[6565]	25/10/10	1,732	1,732	1,692	1,705	-27	-1.56	9,900
[6565]	25/10/09	1,725	1,736	1,702	1,732	+17	+0.99	19,600
[6565]	25/10/08	1,683	1,722	1,683	1,715	+19	+1.12	14,800
[6565]	25/10/07	1,720	1,720	1,685	1,696	-40	-2.30	34,500
[6565]	25/10/06	1,759	1,759	1,685	1,736	0	0.00	25,300
[6565]	25/10/03	1,714	1,741	1,682	1,736	+25	+1.46	12,000
[6565]	25/10/02	1,695	1,739	1,685	1,711	+16	+0.94	26,500
[6565]	25/10/01	1,769	1,769	1,695	1,695	-74	-4.18	36,200
[6565]	25/09/30	1,787	1,787	1,750	1,769	-8	-0.45	12,500
[6565]	25/09/29	1,790	1,790	1,752	1,777	+1	+0.06	11,000
[6565]	25/09/26	1,757	1,779	1,748	1,776	+10	+0.57	24,000
[6565]	25/09/25	1,790	1,790	1,760	1,766	-18	-1.01	19,500
[6565]	25/09/24	1,755	1,810	1,743	1,784	+45	+2.59	56,100
[6565]	25/09/22	1,713	1,754	1,712	1,739	+51	+3.02	34,500
[6565]	25/09/19	1,698	1,712	1,660	1,688	+5	+0.30	32,000
[6565]	25/09/18	1,681	1,695	1,655	1,683	+31	+1.88	18,300
[6565]	25/09/17	1,675	1,676	1,633	1,652	-19	-1.14	21,700
[6565]	25/09/16	1,631	1,675	1,601	1,671	+44	+2.70	32,600
[6565]	25/09/12	1,609	1,627	1,605	1,627	+14	+0.87	11,500
[6565]	25/09/11	1,622	1,622	1,597	1,613	-9	-0.55	13,900
[6565]	25/09/10	1,631	1,680	1,619	1,622	+3	+0.19	16,200
[6565]	25/09/09	1,645	1,649	1,619	1,619	-25	-1.52	14,100
[6565]	25/09/08	1,671	1,682	1,623	1,644	-8	-0.48	41,100
[6565]	25/09/05	1,670	1,680	1,652	1,652	-18	-1.08	20,800
[6565]	25/09/04	1,634	1,680	1,634	1,670	+46	+2.83	60,800
[6565]	25/09/03	1,633	1,638	1,617	1,624	0	0.00	11,700
[6565]	25/09/02	1,622	1,637	1,617	1,624	+9	+0.56	14,200
[6565]	25/09/01	1,598	1,621	1,575	1,615	+29	+1.83	41,300
[6565]	25/08/29	1,605	1,605	1,583	1,586	-3	-0.19	8,900
[6565]	25/08/28	1,629	1,629	1,580	1,589	-38	-2.34	15,300
[6565]	25/08/27	1,615	1,666	1,600	1,627	+32	+2.01	54,900
[6565]	25/08/26	1,585	1,595	1,570	1,595	+1	+0.06	16,700
[6565]	25/08/25	1,609	1,609	1,566	1,594	-9	-0.56	38,200
[6565]	25/08/22	1,580	1,607	1,562	1,603	+23	+1.46	16,400
[6565]	25/08/21	1,584	1,586	1,576	1,580	-19	-1.19	5,600
[6565]	25/08/20	1,619	1,619	1,584	1,599	-15	-0.93	16,600
[6565]	25/08/19	1,589	1,614	1,555	1,614	+14	+0.88	21,300
[6565]	25/08/18	1,600	1,601	1,577	1,600	+14	+0.88	19,700
[6565]	25/08/15	1,568	1,605	1,555	1,586	+31	+1.99	35,800
[6565]	25/08/14	1,533	1,559	1,526	1,555	+17	+1.11	14,800
[6565]	25/08/13	1,550	1,552	1,526	1,538	-11	-0.71	12,200
[6565]	25/08/12	1,559	1,560	1,546	1,549	-1	-0.06	14,000
[6565]	25/08/08	1,554	1,570	1,550	1,550	-15	-0.96	19,400
[6565]	25/08/07	1,550	1,576	1,550	1,565	+13	+0.84	12,500
[6565]	25/08/06	1,565	1,570	1,546	1,552	-8	-0.51	15,800
[6565]	25/08/05	1,540	1,574	1,540	1,560	+36	+2.36	20,500
[6565]	25/08/04	1,518	1,540	1,496	1,524	-14	-0.91	44,800
[6565]	25/08/01	1,586	1,586	1,520	1,538	+62	+4.20	71,200
[6565]	25/07/31	1,436	1,476	1,436	1,476	+41	+2.86	23,200
[6565]	25/07/30	1,428	1,450	1,428	1,435	+9	+0.63	18,000
[6565]	25/07/29	1,441	1,447	1,421	1,426	-24	-1.66	18,700
[6565]	25/07/28	1,439	1,465	1,435	1,450	+15	+1.05	22,200
[6565]	25/07/25	1,421	1,440	1,421	1,435	+15	+1.06	10,700
[6565]	25/07/24	1,429	1,438	1,413	1,420	-8	-0.56	8,700
[6565]	25/07/23	1,415	1,430	1,406	1,428	+21	+1.49	7,800
[6565]	25/07/22	1,414	1,420	1,406	1,407	-6	-0.42	4,700
[6565]	25/07/18	1,417	1,421	1,412	1,413	+2	+0.14	7,900
[6565]	25/07/17	1,416	1,420	1,403	1,411	-7	-0.49	5,600
[6565]	25/07/16	1,419	1,422	1,415	1,418	-2	-0.14	6,400
[6565]	25/07/15	1,426	1,426	1,420	1,420	-9	-0.63	3,200
[6565]	25/07/14	1,432	1,432	1,421	1,429	-2	-0.14	1,600
[6565]	25/07/11	1,437	1,437	1,431	1,431	-6	-0.42	900
[6565]	25/07/10	1,442	1,442	1,423	1,437	+5	+0.35	4,800
[6565]	25/07/09	1,418	1,440	1,418	1,432	+16	+1.13	5,300
[6565]	25/07/08	1,420	1,429	1,410	1,416	-5	-0.35	5,600
[6565]	25/07/07	1,425	1,435	1,420	1,421	+4	+0.28	5,100
[6565]	25/07/04	1,424	1,430	1,417	1,417	-5	-0.35	5,800
[6565]	25/07/03	1,433	1,433	1,422	1,422	0	0.00	5,400
[6565]	25/07/02	1,421	1,451	1,418	1,422	-2	-0.14	10,800
[6565]	25/07/01	1,452	1,453	1,424	1,424	-36	-2.47	11,500
[6565]	25/06/30	1,466	1,479	1,460	1,460	+1	+0.07	10,400
[6565]	25/06/27	1,455	1,463	1,455	1,459	+4	+0.27	6,000
[6565]	25/06/26	1,456	1,456	1,444	1,455	+4	+0.28	8,400
[6565]	25/06/25	1,457	1,465	1,443	1,451	-6	-0.41	7,400
[6565]	25/06/24	1,438	1,459	1,429	1,457	+19	+1.32	14,700
[6565]	25/06/23	1,437	1,450	1,437	1,438	+1	+0.07	4,200
[6565]	25/06/20	1,433	1,449	1,433	1,437	+1	+0.07	4,700
[6565]	25/06/19	1,444	1,457	1,436	1,436	-8	-0.55	9,800
[6565]	25/06/18	1,431	1,456	1,422	1,444	+5	+0.35	18,500
[6565]	25/06/17	1,421	1,447	1,421	1,439	+18	+1.27	7,100
[6565]	25/06/16	1,433	1,433	1,416	1,421	-12	-0.84	8,000
[6565]	25/06/13	1,448	1,450	1,421	1,433	-15	-1.04	8,700
[6565]	25/06/12	1,451	1,469	1,445	1,448	-2	-0.14	4,500
[6565]	25/06/11	1,461	1,470	1,449	1,450	-10	-0.68	7,700
[6565]	25/06/10	1,472	1,476	1,460	1,460	-11	-0.75	5,000
[6565]	25/06/09	1,519	1,519	1,457	1,471	-42	-2.78	25,100
[6565]	25/06/06	1,511	1,519	1,485	1,513	+1	+0.07	17,700
[6565]	25/06/05	1,439	1,513	1,439	1,512	+74	+5.15	57,200
[6565]	25/06/04	1,438	1,444	1,431	1,438	0	0.00	10,500
[6565]	25/06/03	1,431	1,441	1,427	1,438	+6	+0.42	9,100
[6565]	25/06/02	1,435	1,436	1,425	1,432	-1	-0.07	5,900
[6565]	25/05/30	1,426	1,440	1,426	1,433	+2	+0.14	5,500
[6565]	25/05/29	1,420	1,442	1,410	1,431	+9	+0.63	17,400
[6565]	25/05/28	1,427	1,437	1,422	1,422	-1	-0.07	7,900
[6565]	25/05/27	1,421	1,436	1,421	1,423	+2	+0.14	8,400
[6565]	25/05/26	1,390	1,430	1,382	1,421	+31	+2.23	18,900
[6565]	25/05/23	1,375	1,390	1,371	1,390	+15	+1.09	12,000
[6565]	25/05/22	1,410	1,410	1,373	1,375	-35	-2.48	26,500
[6565]	25/05/21	1,437	1,437	1,410	1,410	-14	-0.98	20,500
[6565]	25/05/20	1,425	1,433	1,424	1,424	0	0.00	6,200
[6565]	25/05/19	1,452	1,469	1,422	1,424	-26	-1.79	19,300
[6565]	25/05/16	1,432	1,459	1,424	1,450	+18	+1.26	7,600
[6565]	25/05/15	1,418	1,445	1,418	1,432	+14	+0.99	13,800
[6565]	25/05/14	1,428	1,435	1,410	1,418	-10	-0.70	17,000
[6565]	25/05/13	1,496	1,496	1,422	1,428	-43	-2.92	44,400
[6565]	25/05/12	1,470	1,517	1,450	1,471	-103	-6.54	90,800
[6565]	25/05/09	1,590	1,596	1,548	1,574	+4	+0.25	42,200
[6565]	25/05/08	1,594	1,594	1,554	1,570	-24	-1.51	20,500
[6565]	25/05/07	1,570	1,600	1,566	1,594	+38	+2.44	18,700
[6565]	25/05/02	1,541	1,556	1,515	1,556	+21	+1.37	11,700
[6565]	25/05/01	1,557	1,560	1,535	1,535	-28	-1.79	9,600
[6565]	25/04/30	1,604	1,604	1,551	1,563	-41	-2.56	18,000
[6565]	25/04/28	1,596	1,605	1,580	1,604	+29	+1.84	16,700
[6565]	25/04/25	1,560	1,588	1,546	1,575	+23	+1.48	18,000
[6565]	25/04/24	1,530	1,552	1,520	1,552	+25	+1.64	7,900
[6565]	25/04/23	1,553	1,562	1,523	1,527	-26	-1.67	7,800
[6565]	25/04/22	1,569	1,573	1,548	1,553	-10	-0.64	7,200
[6565]	25/04/21	1,527	1,570	1,522	1,563	+58	+3.85	10,800