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
[6580]	26/10/29	759	788	750	773	+5.0	+0.65	16,700	3,842,286,080
[6580]	26/10/28	770	792	768	768	-1.0	-0.13	5,200	3,817,433,088
[6580]	26/10/27	786	813	769	769	-17.0	-2.16	4,200	3,822,403,584
[6580]	26/10/26	787	798	778	786	-8.0	-1.01	4,500	3,906,904,064
[6580]	26/10/23	773	800	769	794	+15.0	+1.93	14,200	3,946,669,056
[6580]	26/10/22	793	805	766	779	-14.0	-1.77	6,800	3,872,109,824
[6580]	26/10/21	755	793	750	793	+41.0	+5.45	9,300	3,941,698,560
[6580]	26/10/20	771	790	751	752	-37.0	-4.69	17,900	3,737,903,104
[6580]	26/10/19	801	821	789	789	-1.0	-0.13	7,000	3,921,816,064
[6580]	26/10/16	777	809	777	790	+4.0	+0.51	10,500	3,926,786,560
[6580]	26/10/15	775	793	775	786	+6.0	+0.77	9,900	3,906,904,064
[6580]	26/10/14	777	791	771	780	-2.0	-0.26	9,900	3,877,080,576
[6580]	26/10/13	803	812	778	782	-31.0	-3.81	15,400	3,887,021,824
[6580]	26/10/09	808	845	808	813	-10.0	-1.22	9,100	4,041,110,784
[6580]	26/10/08	807	830	806	823	+11.0	+1.35	11,300	4,090,817,024
[6580]	26/10/07	817	834	812	812	-6.0	-0.73	14,300	4,036,140,288
[6580]	26/10/06	827	845	818	818	-13.0	-1.56	10,900	4,065,963,776
[6580]	26/10/05	845	855	831	831	-17.0	-2.00	10,800	4,130,582,016
[6580]	26/10/02	855	876	834	848	-18.0	-2.08	14,800	4,215,082,496
[6580]	26/10/01	869	869	843	866	+12.0	+1.41	9,400	4,304,553,472
[6580]	26/09/30	860	860	838	854	-7.0	-0.81	6,800	4,244,905,984
[6580]	26/09/29	856	872	833	861	+3.0	+0.35	20,000	4,279,700,480
[6580]	26/09/28	869	870	858	858	0	+0.00	7,400	4,264,788,480
[6580]	26/09/25	861	887	856	858	-18.0	-2.05	15,200	4,264,788,480
[6580]	26/09/24	851	880	851	876	+25.0	+2.94	17,500	4,354,259,456
[6580]	26/09/18	849	876	846	851	-10.0	-1.16	9,600	4,229,994,240
[6580]	26/09/17	857	880	857	861	0	+0.00	4,900	4,279,700,480
[6580]	26/09/16	864	881	837	861	-4.0	-0.46	23,800	4,279,700,480
[6580]	26/09/15	888	888	860	865	-8.0	-0.92	8,100	4,299,582,976
[6580]	26/09/14	857	876	857	873	+14.0	+1.63	5,700	4,339,347,968
[6580]	26/09/11	937	937	856	859	-3.0	-0.35	29,600	4,269,759,232
[6580]	26/09/10	849	871	847	862	+13.0	+1.53	7,800	4,284,670,976
[6580]	26/09/09	862	866	847	849	-16.0	-1.85	31,400	4,220,052,992
[6580]	26/09/08	871	872	859	865	-6.0	-0.69	10,600	4,299,582,976
[6580]	26/09/07	889	889	871	871	-17.0	-1.91	7,500	4,329,406,464
[6580]	26/09/04	873	899	873	888	+6.0	+0.68	7,700	4,413,906,944
[6580]	26/09/03	887	893	870	882	-5.0	-0.56	11,300	4,384,083,456
[6580]	26/09/02	897	908	880	887	-19.0	-2.10	16,300	4,408,936,448
[6580]	26/09/01	924	924	891	906	-18.0	-1.95	17,100	4,503,377,920
[6580]	26/08/31	916	930	909	924	+8.0	+0.87	14,900	4,592,849,408
[6580]	26/08/28	951	955	915	916	-36.0	-3.78	48,900	4,553,084,416
[6580]	26/08/27	990	1,019	952	952	-26.0	-2.66	102,000	4,732,026,368
[6580]	26/08/26	916	992	916	978	+61.0	+6.65	82,100	4,861,262,336
[6580]	26/08/25	959	959	910	917	-57.0	-5.85	104,400	4,558,054,912
[6580]	26/08/24	904	974	888	974	+79.0	+8.83	106,900	4,841,379,840
[6580]	26/08/21	870	904	870	895	+25.0	+2.87	36,400	4,448,701,440
[6580]	26/08/20	856	885	855	870	+22.0	+2.59	24,200	4,324,435,968
[6580]	26/08/19	845	861	831	848	-12.0	-1.40	15,800	4,215,082,496
[6580]	26/08/18	859	864	824	860	-4.0	-0.46	23,700	4,274,729,728
[6580]	26/08/17	805	867	805	864	+59.0	+7.33	46,700	4,294,612,224
[6580]	26/08/14	790	820	775	805	+15.0	+1.90	42,800	4,001,345,792
[6580]	26/08/13	755	790	755	790	+29.0	+3.81	39,400	3,926,786,560
[6580]	26/08/12	732	765	722	761	+40.0	+5.55	62,400	3,782,638,848
[6580]	26/08/10	781	823	716	721	-105.0	-12.71	158,500	3,583,814,144
[6580]	26/08/07	841	843	817	826	-15.0	-1.78	23,800	4,105,728,768
[6580]	26/08/06	827	849	823	841	+14.0	+1.69	30,300	4,180,288,000
[6580]	26/08/05	828	829	820	827	+10.0	+1.22	8,300	4,110,699,520
[6580]	26/08/04	801	829	801	817	+1.0	+0.12	14,900	4,060,993,280
[6580]	26/08/03	807	816	793	816	+1.0	+0.12	14,200	4,056,022,528
[6580]	26/07/31	825	825	809	815	-10.0	-1.21	18,300	4,051,052,032
[6580]	26/07/30	799	825	796	825	+35.0	+4.43	23,900	4,100,758,272
[6580]	26/07/29	807	819	787	790	-17.0	-2.11	11,000	3,926,786,560
[6580]	26/07/28	812	822	794	807	-9.0	-1.10	12,400	4,011,287,040
[6580]	26/07/27	794	820	794	816	+22.0	+2.77	10,500	4,056,022,528
[6580]	26/07/24	800	808	785	794	-7.0	-0.87	24,200	3,946,669,056
[6580]	26/07/23	830	835	801	801	-29.0	-3.49	36,300	3,981,463,296
[6580]	26/07/22	821	835	820	830	+8.0	+0.97	14,000	4,125,611,264
[6580]	26/07/21	816	837	816	822	+3.0	+0.37	11,300	4,085,846,272
[6580]	26/07/17	831	839	811	819	-13	-1.56	25,000	-
[6580]	26/07/16	862	862	831	832	-21	-2.46	21,200	-
[6580]	26/07/15	852	854	839	853	0	0.00	13,800	-
[6580]	26/07/14	840	865	840	853	+21	+2.52	13,400	-
[6580]	26/07/13	865	865	831	832	-18	-2.12	21,600	-
[6580]	26/07/10	861	862	849	850	+4	+0.47	10,100	-
[6580]	26/07/09	831	852	831	846	+9	+1.08	3,000	-
[6580]	26/07/08	861	866	837	837	-18	-2.11	11,300	-
[6580]	26/07/07	888	888	855	855	-18	-2.06	11,200	-
[6580]	26/07/06	862	877	861	873	+26	+3.07	22,700	-
[6580]	26/07/03	840	865	840	847	+6	+0.71	36,400	-
[6580]	26/07/02	811	841	805	841	+36	+4.47	31,000	-
[6580]	26/07/01	806	806	785	805	-1	-0.12	15,500	-
[6580]	26/06/30	804	819	792	806	+2	+0.25	20,300	-
[6580]	26/06/29	777	815	772	804	+26	+3.34	45,700	-
[6580]	26/06/26	787	800	775	778	-9	-1.14	44,700	-
[6580]	26/06/25	780	790	771	787	+4	+0.51	44,300	-
[6580]	26/06/24	779	801	774	783	+7	+0.90	31,400	-
[6580]	26/06/23	803	809	772	776	-20	-2.51	57,100	-
[6580]	26/06/22	827	827	796	796	-42	-5.01	48,000	-
[6580]	26/06/19	807	851	804	838	+42	+5.28	87,000	-
[6580]	26/06/18	825	834	771	796	-32	-3.86	72,400	-
[6580]	26/06/17	763	828	763	828	+65	+8.52	74,100	-
[6580]	26/06/16	771	776	758	763	-9	-1.17	30,800	-
[6580]	26/06/15	772	784	765	772	+2	+0.26	51,400	-
[6580]	26/06/12	742	775	742	770	+33	+4.48	35,900	-
[6580]	26/06/11	740	762	731	737	-16	-2.12	34,300	-
[6580]	26/06/10	755	780	749	753	+2	+0.27	43,100	-
[6580]	26/06/09	741	763	738	751	+9	+1.21	44,000	-
[6580]	26/06/08	733	745	722	742	-6	-0.80	38,600	-
[6580]	26/06/05	750	769	743	748	+13	+1.77	44,400	-
[6580]	26/06/04	726	751	720	735	+9	+1.24	37,100	-
[6580]	26/06/03	752	760	725	726	-29	-3.84	49,700	-
[6580]	26/06/02	757	766	752	755	+2	+0.27	26,800	-
[6580]	26/06/01	752	771	749	753	+5	+0.67	59,900	-
[6580]	26/05/29	760	768	742	748	-13	-1.71	78,600	-
[6580]	26/05/28	790	790	753	761	-37	-4.64	173,800	-
[6580]	26/05/27	816	820	780	798	-29	-3.51	108,100	-
[6580]	26/05/26	820	834	809	827	+3	+0.36	126,700	-
[6580]	26/05/25	889	894	815	824	-39	-4.52	165,100	-
[6580]	26/05/22	889	894	855	863	-26.0	-2.92	60,800	-
[6580]	26/05/21	888	892	847	889	0	+0.00	98,600	-
[6580]	26/05/20	981	990	880	889	-91.0	-9.29	151,300	-
[6580]	26/05/19	906	1,023	886	980	+82.0	+9.13	457,100	-
[6580]	26/05/18	898	898	898	898	-300.0	-25.04	158,500	-
[6580]	26/05/15	1,262	1,300	1,182	1,198	-37.0	-3.00	161,600	-
[6580]	26/05/14	1,303	1,306	1,235	1,235	-65.0	-5.00	62,800	-
[6580]	26/05/13	1,301	1,352	1,289	1,300	-1.0	-0.08	63,400	-
[6580]	26/05/12	1,330	1,378	1,288	1,301	-24.0	-1.81	100,200	-
[6580]	26/05/11	1,262	1,341	1,262	1,325	+76.0	+6.08	147,700	-
[6580]	26/05/08	1,195	1,261	1,195	1,249	+54.0	+4.52	47,300	-
[6580]	26/05/07	1,220	1,220	1,181	1,195	-18.0	-1.48	54,700	-
[6580]	26/05/01	1,157	1,217	1,153	1,213	+60.0	+5.20	85,700	-
[6580]	26/04/30	1,163	1,171	1,133	1,153	-11.0	-0.95	70,400	-
[6580]	26/04/28	1,163	1,201	1,151	1,164	+1.0	+0.09	77,100	-
[6580]	26/04/27	1,148	1,165	1,131	1,163	+23	+2.02	53,600	-
[6580]	26/04/24	1,133	1,148	1,132	1,140	+2	+0.18	36,600	-
[6580]	26/04/23	1,160	1,160	1,130	1,138	-33	-2.82	54,300	-
[6580]	26/04/22	1,160	1,177	1,144	1,171	+9	+0.77	60,000	-
[6580]	26/04/21	1,185	1,192	1,152	1,162	-22	-1.86	49,900	-
[6580]	26/04/20	1,259	1,274	1,153	1,184	-85	-6.70	213,100	-
[6580]	26/04/17	1,237	1,269	1,227	1,269	+51	+4.19	101,300	-
[6580]	26/04/16	1,207	1,237	1,207	1,218	+26	+2.18	82,700	-
[6580]	26/04/15	1,176	1,208	1,171	1,192	+14	+1.19	45,900	-
[6580]	26/04/14	1,168	1,200	1,152	1,178	+10	+0.86	75,000	-
[6580]	26/04/13	1,156	1,168	1,136	1,168	+13	+1.13	62,100	-
[6580]	26/04/10	1,165	1,169	1,115	1,155	+3	+0.26	106,900	-
[6580]	26/04/09	1,201	1,203	1,140	1,152	-70	-5.73	135,600	-
[6580]	26/04/08	1,327	1,355	1,202	1,222	+45	+3.82	259,900	-
[6580]	26/04/07	1,150	1,194	1,141	1,177	+47	+4.16	145,800	-
[6580]	26/04/06	1,156	1,160	1,122	1,130	-10	-0.88	153,800	-
[6580]	26/04/03	1,235	1,284	1,084	1,140	-116	-9.24	558,600	-
[6580]	26/04/02	1,132	1,380	1,111	1,256	+124	+10.95	1,254,800	-
[6580]	26/04/01	1,007	1,132	984	1,132	+150	+15.27	361,400	-
[6580]	26/03/31	1,061	1,086	935	982	-79	-7.45	714,200	-
[6580]	26/03/30	1,061	1,061	1,061	1,061	+130	+13.96	41,000	-
[6580]	26/03/27	861	931	841	931	+52	+5.92	1,403,700	-
[6580]	26/03/26	879	909	879	879	-300	-25.45	524,400	-
[6580]	26/03/25	1,603	1,604	1,179	1,179	-400	-25.33	47,200	-
[6580]	26/03/24	1,573	1,610	1,559	1,579	+46	+3.00	75,600	-
[6580]	26/03/23	1,533	1,579	1,500	1,533	-80	-4.96	132,400	-
[6580]	26/03/19	1,659	1,674	1,590	1,613	-80	-4.73	47,600	-
[6580]	26/03/18	1,667	1,708	1,650	1,693	+58	+3.55	43,100	-
[6580]	26/03/17	1,733	1,733	1,600	1,635	-58	-3.43	106,800	-
[6580]	26/03/16	1,761	1,761	1,628	1,693	-90	-5.05	92,700	-
[6580]	26/03/13	1,840	1,878	1,771	1,783	-70	-3.78	85,900	-
[6580]	26/03/12	1,893	1,903	1,838	1,853	-41	-2.16	30,300	-
[6580]	26/03/11	1,885	1,974	1,862	1,894	+9	+0.48	129,100	-
[6580]	26/03/10	1,731	1,922	1,700	1,885	+158	+9.15	225,100	-
[6580]	26/03/09	1,690	1,738	1,663	1,727	-75	-4.16	110,700	-
[6580]	26/03/06	1,628	1,822	1,606	1,802	+193	+12.00	192,800	-
[6580]	26/03/05	1,620	1,642	1,578	1,609	+97	+6.42	90,100	-
[6580]	26/03/04	1,588	1,593	1,490	1,512	-104	-6.44	90,100	-
[6580]	26/03/03	1,741	1,741	1,592	1,616	-122	-7.02	129,500	-
[6580]	26/03/02	1,695	1,762	1,633	1,738	+13	+0.75	96,400	-
[6580]	26/02/27	1,695	1,728	1,628	1,725	+67	+4.04	93,400	-
[6580]	26/02/26	1,581	1,658	1,566	1,658	+113	+7.31	92,500	-
[6580]	26/02/25	1,543	1,560	1,450	1,545	+42	+2.79	106,100	-
[6580]	26/02/24	1,639	1,639	1,422	1,503	-136	-8.30	295,000	-
[6580]	26/02/20	1,681	1,701	1,623	1,639	-82	-4.76	106,100	-
[6580]	26/02/19	1,830	1,830	1,721	1,721	-120	-6.52	107,400	-
[6580]	26/02/18	1,851	1,889	1,798	1,841	0	0.00	105,600	-
[6580]	26/02/17	1,984	1,985	1,762	1,841	-193	-9.49	289,000	-
[6580]	26/02/16	2,246	2,246	2,034	2,034	-500	-19.73	194,900	-
[6580]	26/02/13	2,642	2,674	2,513	2,534	-140	-5.24	63,900	-
[6580]	26/02/12	2,715	2,715	2,645	2,674	+9	+0.34	33,900	-
[6580]	26/02/10	2,648	2,707	2,648	2,665	-1	-0.04	21,500	-
[6580]	26/02/09	2,654	2,684	2,616	2,666	+56	+2.15	29,100	-
[6580]	26/02/06	2,693	2,693	2,610	2,610	-83	-3.08	20,300	-
[6580]	26/02/05	2,717	2,755	2,661	2,693	-10	-0.37	13,700	-
[6580]	26/02/04	2,658	2,718	2,595	2,703	+8	+0.30	43,800	-
[6580]	26/02/03	2,704	2,738	2,685	2,695	-9	-0.33	6,400	-
[6580]	26/02/02	2,623	2,780	2,607	2,704	+84	+3.21	39,900	-
[6580]	26/01/30	2,653	2,670	2,610	2,620	-33	-1.24	13,300	-
[6580]	26/01/29	2,734	2,734	2,605	2,653	-69	-2.53	18,000	-
[6580]	26/01/28	2,700	2,725	2,615	2,722	+22	+0.81	35,800	-
[6580]	26/01/27	2,721	2,769	2,690	2,700	+10	+0.37	13,600	-
[6580]	26/01/26	2,813	2,813	2,689	2,690	-135	-4.78	30,000	-
[6580]	26/01/23	2,770	2,828	2,748	2,825	+55	+1.99	21,600	-
[6580]	26/01/22	2,871	2,898	2,702	2,770	-101	-3.52	62,700	-
[6580]	26/01/21	2,913	2,952	2,835	2,871	-149	-4.93	49,700	-
[6580]	26/01/20	2,925	3,105	2,780	3,020	-115	-3.67	166,900	-
[6580]	26/01/19	2,732	3,135	2,633	3,135	+503	+19.11	189,400	-
[6580]	26/01/16	2,652	2,654	2,577	2,632	+2	+0.08	37,600	-
[6580]	26/01/15	2,590	2,655	2,590	2,630	+5	+0.19	17,900	-
[6580]	26/01/14	2,576	2,635	2,555	2,625	+34	+1.31	20,900	-
[6580]	26/01/13	2,708	2,708	2,582	2,591	-67	-2.52	24,700	-
[6580]	26/01/09	2,693	2,719	2,639	2,658	-23	-0.86	33,800	-
[6580]	26/01/08	2,699	2,699	2,615	2,681	-7	-0.26	22,700	-
[6580]	26/01/07	2,595	2,688	2,525	2,688	+17	+0.64	58,100	-
[6580]	26/01/06	2,743	2,823	2,671	2,671	-87	-3.15	33,700	-
[6580]	26/01/05	2,851	2,885	2,740	2,758	-101	-3.53	45,900	-
[6580]	25/12/30	2,852	2,883	2,828	2,859	+6	+0.21	10,100	-
[6580]	25/12/29	2,897	2,913	2,852	2,853	-52	-1.79	18,600	-
[6580]	25/12/26	2,933	2,936	2,879	2,905	-28	-0.95	24,100	-
[6580]	25/12/25	2,920	2,950	2,876	2,933	+57	+1.98	25,600	-
[6580]	25/12/24	2,948	2,948	2,876	2,876	-72	-2.44	9,600	-
[6580]	25/12/23	2,851	2,948	2,851	2,948	+91	+3.19	12,300	-
[6580]	25/12/22	2,943	2,957	2,857	2,857	-75	-2.56	14,600	-
[6580]	25/12/19	2,880	2,966	2,880	2,932	+52	+1.81	10,600	-
[6580]	25/12/18	2,900	2,911	2,835	2,880	-57	-1.94	31,700	-
[6580]	25/12/17	3,040	3,040	2,934	2,937	-93	-3.07	20,200	-
[6580]	25/12/16	3,025	3,030	2,972	3,030	+5	+0.17	13,900	-
[6580]	25/12/15	2,970	3,025	2,970	3,025	+48	+1.61	18,500	-
[6580]	25/12/12	3,000	3,010	2,909	2,977	-38	-1.26	47,800	-
[6580]	25/12/11	3,175	3,175	3,015	3,015	-135	-4.29	46,300	-
[6580]	25/12/10	3,110	3,165	3,065	3,150	+35	+1.12	29,600	-
[6580]	25/12/09	3,180	3,190	3,115	3,115	-15	-0.48	19,900	-
[6580]	25/12/08	3,160	3,185	3,110	3,130	-55	-1.73	34,000	-
[6580]	25/12/05	3,280	3,310	3,170	3,185	-85	-2.60	35,000	-
[6580]	25/12/04	3,425	3,425	3,260	3,270	-155	-4.53	51,200	-
[6580]	25/12/03	3,450	3,450	3,370	3,425	-5	-0.15	30,100	-
[6580]	25/12/02	3,300	3,470	3,280	3,430	+195	+6.03	69,200	-
[6580]	25/12/01	3,315	3,330	3,215	3,235	-95	-2.85	24,800	-
[6580]	25/11/28	3,340	3,380	3,295	3,330	-40	-1.19	42,300	-
[6580]	25/11/27	3,275	3,385	3,185	3,370	+235	+7.50	79,300	-
[6580]	25/11/26	3,030	3,140	2,990	3,135	+135	+4.50	41,900	-
[6580]	25/11/25	3,080	3,100	2,958	3,000	-15	-0.50	31,200	-
[6580]	25/11/21	2,820	3,080	2,820	3,015	+145	+5.05	53,700	-
[6580]	25/11/20	2,871	2,948	2,845	2,870	+49	+1.74	13,300	-
[6580]	25/11/19	2,902	2,971	2,810	2,821	-100	-3.42	28,100	-
[6580]	25/11/18	3,030	3,030	2,887	2,921	-119	-3.91	42,400	-
[6580]	25/11/17	2,968	3,055	2,874	3,040	+372	+13.94	84,100	-
[6580]	25/11/14	2,750	2,750	2,642	2,668	-117	-4.20	41,800	-
[6580]	25/11/13	2,950	2,950	2,775	2,785	-158	-5.37	45,000	-
[6580]	25/11/12	2,934	3,000	2,915	2,943	+29	+1.00	21,000	-
[6580]	25/11/11	3,005	3,040	2,909	2,914	-47	-1.59	40,600	-
[6580]	25/11/10	2,850	2,987	2,850	2,961	+161	+5.75	44,100	-
[6580]	25/11/07	2,868	2,868	2,795	2,800	-99	-3.41	22,200	-
[6580]	25/11/06	2,891	2,900	2,826	2,899	+58	+2.04	36,100	-
[6580]	25/11/05	2,840	2,860	2,730	2,841	0	0.00	44,600	-
[6580]	25/11/04	2,712	2,914	2,695	2,841	+329	+13.10	114,500	-
[6580]	25/10/31	2,503	2,549	2,501	2,512	-23	-0.91	6,900	-
[6580]	25/10/30	2,400	2,535	2,388	2,535	+135	+5.62	18,500	-
[6580]	25/10/29	2,615	2,615	2,400	2,400	-165	-6.43	34,700	-
[6580]	25/10/28	2,678	2,706	2,555	2,565	-113	-4.22	20,500	-
[6580]	25/10/27	2,692	2,736	2,670	2,678	0	0.00	9,500	-
[6580]	25/10/24	2,682	2,689	2,649	2,678	+21	+0.79	4,400	-
[6580]	25/10/23	2,694	2,695	2,657	2,657	+2	+0.08	1,400	-
[6580]	25/10/22	2,642	2,672	2,633	2,655	-5	-0.19	9,600	-
[6580]	25/10/21	2,720	2,765	2,660	2,660	-60	-2.21	9,500	-
[6580]	25/10/20	2,665	2,771	2,629	2,720	+105	+4.02	13,000	-
[6580]	25/10/17	2,646	2,691	2,590	2,615	-31	-1.17	11,200	-
[6580]	25/10/16	2,745	2,746	2,646	2,646	-99	-3.61	19,000	-
[6580]	25/10/15	2,720	2,795	2,669	2,745	-2	-0.07	26,800	-
[6580]	25/10/14	2,542	2,768	2,542	2,747	+155	+5.98	55,200	-
[6580]	25/10/10	2,672	2,682	2,592	2,592	-111	-4.11	15,100	-
[6580]	25/10/09	2,711	2,749	2,703	2,703	-15	-0.55	8,800	-
[6580]	25/10/08	2,755	2,773	2,712	2,718	-13	-0.48	7,500	-
[6580]	25/10/07	2,761	2,777	2,712	2,731	-80	-2.85	14,900	-
[6580]	25/10/06	2,688	2,833	2,605	2,811	+173	+6.56	34,700	-
[6580]	25/10/03	2,552	2,656	2,552	2,638	+73	+2.85	6,800	-
[6580]	25/10/02	2,599	2,650	2,526	2,565	-38	-1.46	20,500	-
[6580]	25/10/01	2,714	2,714	2,549	2,603	-69	-2.58	31,400	-
[6580]	25/09/30	2,707	2,730	2,656	2,672	-42	-1.55	7,300	-
[6580]	25/09/29	2,731	2,736	2,698	2,714	-33	-1.20	4,300	-
[6580]	25/09/26	2,729	2,777	2,696	2,747	+2	+0.07	12,600	-
[6580]	25/09/25	2,798	2,798	2,740	2,745	-53	-1.89	11,000	-
[6580]	25/09/24	2,836	2,848	2,780	2,798	-45	-1.58	12,000	-
[6580]	25/09/22	2,998	3,060	2,748	2,843	-17	-0.59	39,600	-
[6580]	25/09/19	2,698	2,869	2,668	2,860	+168	+6.24	42,900	-
[6580]	25/09/18	2,658	2,703	2,653	2,692	+71	+2.71	9,700	-
[6580]	25/09/17	2,701	2,701	2,612	2,621	-103	-3.78	15,200	-
[6580]	25/09/16	2,701	2,731	2,672	2,724	+62	+2.33	20,700	-
[6580]	25/09/12	2,722	2,722	2,652	2,662	-60	-2.20	21,000	-
[6580]	25/09/11	2,600	2,738	2,600	2,722	+152	+5.91	45,700	-
[6580]	25/09/10	2,505	2,570	2,505	2,570	+50	+1.98	5,500	-
[6580]	25/09/09	2,534	2,595	2,500	2,520	-30	-1.18	8,400	-
[6580]	25/09/08	2,510	2,600	2,510	2,550	+50	+2.00	8,700	-
[6580]	25/09/05	2,560	2,560	2,500	2,500	-45	-1.77	6,600	-