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
[2554]	26/10/29	731	732	730	730	-0.7	-0.10	1,080	-
[2554]	26/10/28	730	731	730	731	+2.8	+0.38	210	-
[2554]	26/10/27	729	731	729	729	+0.7	+0.10	120	-
[2554]	26/10/26	731	731	728	729	-1.2	-0.16	1,610	-
[2554]	26/10/23	732	732	730	731	+4.9	+0.67	360	-
[2554]	26/10/22	726	728	726	727	0	+0.00	3,400	-
[2554]	26/10/21	727	727	725	727	+0.9	+0.12	2,640	-
[2554]	26/10/20	741	741	726	727	-2.8	-0.38	1,090	-
[2554]	26/10/19	730	730	728	730	+2.1	+0.29	1,760	-
[2554]	26/10/16	729	729	727	728	-1.4	-0.19	80	-
[2554]	26/10/15	728	730	727	730	+3.1	+0.43	5,100	-
[2554]	26/10/14	728	728	725	727	+1.9	+0.26	2,250	-
[2554]	26/10/13	724	728	724	726	+1.6	+0.22	4,350	-
[2554]	26/10/09	725	727	725	725	+1.9	+0.26	3,710	-
[2554]	26/10/08	729	729	724	724	+0.8	+0.11	270	-
[2554]	26/10/07	729	729	723	724	-0.4	-0.06	470	-
[2554]	26/10/06	722	725	720	725	+3.5	+0.48	4,690	-
[2554]	26/10/05	725	725	722	722	+0.5	+0.07	690	-
[2554]	26/10/02	725	725	722	722	-0.4	-0.06	420	-
[2554]	26/10/01	730	730	721	723	+2.3	+0.32	90	-
[2554]	26/09/30	722	722	721	721	-2.5	-0.35	110	-
[2554]	26/09/29	733	733	722	724	+0.6	+0.08	1,640	-
[2554]	26/09/28	735	735	724	724	-3.6	-0.49	17,350	-
[2554]	26/09/25	739	739	725	728	-2.9	-0.40	15,140	-
[2554]	26/09/24	739	739	729	731	+0.3	+0.04	27,080	-
[2554]	26/09/18	731	732	731	731	+1.9	+0.26	620	-
[2554]	26/09/17	734	734	730	730	+0.7	+0.10	470	-
[2554]	26/09/16	733	733	729	730	+1.0	+0.14	5,660	-
[2554]	26/09/15	734	734	729	729	-1.7	-0.23	9,580	-
[2554]	26/09/14	735	735	731	731	-0.3	-0.04	1,820	-
[2554]	26/09/11	736	736	732	732	-3.2	-0.43	1,640	-
[2554]	26/09/10	735	736	735	736	-0.2	-0.03	170	-
[2554]	26/09/09	738	738	736	737	-1.0	-0.14	730	-
[2554]	26/09/08	738	738	736	738	0	+0.00	5,490	-
[2554]	26/09/07	740	740	737	738	-1.0	-0.14	7,370	-
[2554]	26/09/04	746	746	738	739	-8.5	-1.14	4,300	-
[2554]	26/09/03	740	748	740	748	+3.0	+0.40	4,320	-
[2554]	26/09/02	748	748	745	745	-2.3	-0.31	4,390	-
[2554]	26/09/01	754	754	744	748	-0.9	-0.12	7,760	-
[2554]	26/08/31	750	750	747	749	-2.4	-0.32	41,680	-
[2554]	26/08/28	752	752	752	752	+1.3	+0.17	10	-
[2554]	26/08/27	752	752	751	751	+1.0	+0.13	140	-
[2554]	26/08/26	754	754	750	750	+2.3	+0.31	1,080	-
[2554]	26/08/25	754	754	748	748	+0.6	+0.08	660	-
[2554]	26/08/24	754	754	748	748	-0.3	-0.04	160	-
[2554]	26/08/21	750	750	749	749	-0.1	-0.01	120	-
[2554]	26/08/20	750	751	750	750	-5.0	-0.66	90	-
[2554]	26/08/19	755	755	755	755	+7.9	+1.06	20	-
[2554]	26/08/18	751	751	748	748	-2.4	-0.32	3,220	-
[2554]	26/08/17	751	752	751	751	+0.2	+0.03	190	-
[2554]	26/08/14	756	756	751	751	+2.6	+0.35	570	-
[2554]	26/08/13	749	751	749	749	+0.7	+0.09	960	-
[2554]	26/08/12	756	756	749	749	-1.1	-0.15	3,320	-
[2554]	26/08/10	756	756	751	751	0	+0.00	1,210	-
[2554]	26/08/07	752	752	750	751	-0.2	-0.03	1,350	-
[2554]	26/08/06	750	753	750	752	-0.3	-0.04	360	-
[2554]	26/08/05	750	754	750	753	+2.1	+0.28	630	-
[2554]	26/08/04	750	751	750	751	+1.9	+0.25	30	-
[2554]	26/08/03	751	751	749	750	-0.6	-0.08	230	-
[2554]	26/07/31	757	757	748	751	+4.3	+0.58	12,430	-
[2554]	26/07/30	752	752	746	747	-2.0	-0.27	430	-
[2554]	26/07/29	759	759	729	749	+2.4	+0.32	4,570	-
[2554]	26/07/28	754	754	747	747	-0.2	-0.03	90	-
[2554]	26/07/27	746	749	746	748	0	+0.00	38,450	-
[2554]	26/07/24	757	757	748	748	-1.5	-0.20	210	-
[2554]	26/07/23	758	758	749	750	+1.3	+0.17	930	-
[2554]	26/07/22	757	757	749	749	-2.3	-0.31	140	-
[2554]	26/07/21	758	758	752	752	+0.1	+0.01	290	-
[2554]	26/07/17	756.9	756.9	752.3	752.5	-0.3	-0.04	100	-
[2554]	26/07/16	750.0	752.8	750.0	752.8	+1.1	+0.15	6,130	-
[2554]	26/07/15	757.8	757.8	750.9	751.7	+1.2	+0.16	250	-
[2554]	26/07/14	754.9	754.9	748.9	750.5	-0.5	-0.07	1,740	-
[2554]	26/07/13	754.2	754.2	751.0	751.0	-2.1	-0.28	920	-
[2554]	26/07/10	751.5	754.8	751.5	753.1	+0.1	+0.01	1,520	-
[2554]	26/07/09	758.0	758.0	753.0	753.0	-0.9	-0.12	80	-
[2554]	26/07/08	757.3	757.3	753.0	753.9	-0.4	-0.05	750	-
[2554]	26/07/07	757.1	757.1	754.3	754.3	-0.9	-0.12	660	-
[2554]	26/07/06	758.0	758.0	755.2	755.2	-0.6	-0.08	830	-
[2554]	26/07/03	757.9	757.9	755.8	755.8	+3.3	+0.44	50	-
[2554]	26/07/02	754.6	755.6	752.5	752.5	-2.1	-0.28	1,160	-
[2554]	26/07/01	757.8	757.8	754.6	754.6	-2.3	-0.30	1,920	-
[2554]	26/06/30	756.4	757.6	756.4	756.9	+1.6	+0.21	830	-
[2554]	26/06/29	755.0	757.5	755.0	755.3	+0.3	+0.04	690	-
[2554]	26/06/26	757.3	757.3	755.0	755.0	-1.4	-0.19	1,510	-
[2554]	26/06/25	755.0	756.4	752.0	756.4	+3.5	+0.46	25,440	-
[2554]	26/06/24	755.0	755.0	752.1	752.9	-1.1	-0.15	25,470	-
[2554]	26/06/23	741.1	754.5	741.1	754.0	+1.5	+0.20	1,010	-
[2554]	26/06/22	752.8	752.8	751.9	752.5	-0.3	-0.04	270	-
[2554]	26/06/19	754.5	754.5	752.5	752.8	-0.5	-0.07	1,260	-
[2554]	26/06/18	760.0	760.0	730.0	753.3	-1.7	-0.23	1,640	-
[2554]	26/06/17	754.3	756.0	754.3	755.0	+0.1	+0.01	420	-
[2554]	26/06/16	755.4	755.4	754.9	754.9	-0.5	-0.07	8,860	-
[2554]	26/06/15	756.0	756.7	755.2	755.4	+1.1	+0.15	3,610	-
[2554]	26/06/12	755.0	755.0	754.1	754.3	+3.8	+0.51	11,620	-
[2554]	26/06/11	752.7	752.9	750.5	750.5	-1.1	-0.15	830	-
[2554]	26/06/10	750.0	752.5	750.0	751.6	-0.2	-0.03	940	-
[2554]	26/06/09	751.6	751.8	750.4	751.8	+1.8	+0.24	1,800	-
[2554]	26/06/08	756.0	756.0	750.0	750.0	-5.4	-0.71	6,360	-
[2554]	26/06/05	755.9	755.9	754.5	755.4	+0.9	+0.12	1,680	-
[2554]	26/06/04	757.3	757.3	754.1	754.5	-7.9	-1.04	3,760	-
[2554]	26/06/03	763.3	763.5	762.4	762.4	-0.9	-0.12	1,670	-
[2554]	26/06/02	764.0	764.0	763.1	763.3	-0.5	-0.07	8,040	-
[2554]	26/06/01	765.3	765.3	762.8	763.8	-1.8	-0.24	520	-
[2554]	26/05/29	763.7	765.6	763.7	765.6	+3.8	+0.50	380	-
[2554]	26/05/28	763.3	763.3	760.6	761.8	-0.3	-0.04	650	-
[2554]	26/05/27	767.0	767.0	762.1	762.1	-0.7	-0.09	260	-
[2554]	26/05/26	762.9	762.9	762.1	762.8	+0.5	+0.07	1,040	-
[2554]	26/05/25	761.3	763.7	761.3	762.3	+2.3	+0.30	1,700	-
[2554]	26/05/22	760	760	760	760	+1.0	+0.13	50	-
[2554]	26/05/21	759	759	759	759	+2.5	+0.33	850	-
[2554]	26/05/20	759	759	757	757	-0.4	-0.05	1,330	-
[2554]	26/05/19	759	759	758	758	+0.6	+0.08	3,450	-
[2554]	26/05/18	761	761	758	758	-2.5	-0.33	2,530	-
[2554]	26/05/15	761	761	760	761	-0.3	-0.04	330	-
[2554]	26/05/14	763	763	762	762	0	+0.00	3,570	-
[2554]	26/05/13	762	762	761	762	+0.4	+0.05	39,860	-
[2554]	26/05/12	765	765	762	762	-0.5	-0.07	7,380	-
[2554]	26/05/11	763	764	763	763	-0.6	-0.08	770	-
[2554]	26/05/08	764	764	763	764	-1.0	-0.13	260	-
[2554]	26/05/07	767	767	764	765	+2.8	+0.37	860	-
[2554]	26/05/01	764	764	763	763	+2.0	+0.26	1,850	-
[2554]	26/04/30	766	766	761	761	-3.4	-0.44	1,020	-
[2554]	26/04/28	765	766	765	765	-0.7	-0.09	4,280	-
[2554]	26/04/27	766.1	766.8	765.3	765.8	-0.3	-0.04	3,540	-
[2554]	26/04/24	766.7	766.7	765.4	766.1	-0.9	-0.12	270	-
[2554]	26/04/23	766.1	767.2	766.1	767.0	-0.7	-0.09	250	-
[2554]	26/04/22	767.7	767.7	767.1	767.7	0.0	0.00	570	-
[2554]	26/04/21	768.2	768.2	767.7	767.7	+0.2	+0.03	230	-
[2554]	26/04/20	768.3	768.3	767.5	767.5	0.0	0.00	580	-
[2554]	26/04/17	765.9	767.5	765.9	767.5	-0.5	-0.07	80	-
[2554]	26/04/16	767.5	769.6	767.5	768.0	+0.8	+0.10	170	-
[2554]	26/04/15	766.1	767.5	766.1	767.2	+1.2	+0.16	310	-
[2554]	26/04/14	764.4	767.4	764.4	766.0	+2.9	+0.38	280	-
[2554]	26/04/13	766.0	766.0	763.1	763.1	-2.3	-0.30	1,070	-
[2554]	26/04/10	765.9	765.9	765.4	765.4	+0.4	+0.05	120	-
[2554]	26/04/09	767.8	767.8	764.2	765.0	-1.9	-0.25	16,260	-
[2554]	26/04/08	761.1	767.0	761.1	766.9	+5.6	+0.74	14,060	-
[2554]	26/04/07	762.8	762.8	761.2	761.3	-0.2	-0.03	6,650	-
[2554]	26/04/06	767.0	767.0	761.2	761.5	-5.4	-0.70	1,320	-
[2554]	26/04/03	761.4	766.9	761.4	766.9	+6.7	+0.88	530	-
[2554]	26/04/02	762.2	762.6	760.2	760.2	-2.4	-0.31	660	-
[2554]	26/04/01	762.3	763.6	762.1	762.6	+2.3	+0.30	61,290	-
[2554]	26/03/31	757.5	760.4	757.5	760.3	+3.3	+0.44	6,920	-
[2554]	26/03/30	758.0	758.4	756.9	757.0	-0.7	-0.09	75,410	-
[2554]	26/03/27	760.7	760.7	757.3	757.7	-2.4	-0.32	4,760	-
[2554]	26/03/26	761.0	761.1	760.1	760.1	-1.6	-0.21	3,060	-
[2554]	26/03/25	762.0	762.0	761.0	761.7	+1.0	+0.13	110	-
[2554]	26/03/24	759.4	761.0	759.1	760.7	+4.0	+0.53	460	-
[2554]	26/03/23	761.4	761.4	755.7	756.7	-4.9	-0.64	6,560	-
[2554]	26/03/19	766.4	766.4	761.4	761.6	-4.6	-0.60	930	-
[2554]	26/03/18	763.0	766.3	763.0	766.2	+2.9	+0.38	2,040	-
[2554]	26/03/17	763.5	763.9	763.3	763.3	+0.9	+0.12	16,800	-
[2554]	26/03/16	763.1	763.1	762.2	762.4	+0.1	+0.01	38,170	-
[2554]	26/03/13	766.8	766.8	762.2	762.3	-4.0	-0.52	167,160	-
[2554]	26/03/12	780.0	780.0	765.4	766.3	-3.8	-0.49	28,240	-
[2554]	26/03/11	770.6	770.6	769.6	770.1	-0.5	-0.06	2,640	-
[2554]	26/03/10	771.6	771.6	770.1	770.6	+1.7	+0.22	1,960	-
[2554]	26/03/09	771.0	771.0	767.2	768.9	-2.3	-0.30	6,080	-
[2554]	26/03/06	773.5	773.5	770.4	771.2	-1.8	-0.23	15,670	-
[2554]	26/03/05	781.0	781.0	772.7	773.0	-6.9	-0.88	4,260	-
[2554]	26/03/04	779.4	780.8	778.3	779.9	-0.8	-0.10	7,690	-
[2554]	26/03/03	785.0	785.0	779.6	780.7	-2.5	-0.32	14,000	-
[2554]	26/03/02	788.4	788.4	782.4	783.2	+1.1	+0.14	15,840	-
[2554]	26/02/27	781.0	782.6	781.0	782.1	+0.1	+0.01	9,990	-
[2554]	26/02/26	782.7	782.7	781.6	782.0	0.0	0.00	14,880	-
[2554]	26/02/25	783.1	783.1	781.3	782.0	-0.8	-0.10	26,760	-
[2554]	26/02/24	781.9	782.8	781.2	782.8	+1.2	+0.15	620	-
[2554]	26/02/20	780.8	781.7	780.2	781.6	+1.3	+0.17	1,450	-
[2554]	26/02/19	782.9	782.9	780.3	780.3	-1.7	-0.22	2,300	-
[2554]	26/02/18	784.9	784.9	782.0	782.0	-1.8	-0.23	700	-
[2554]	26/02/17	782.2	783.8	782.2	783.8	+1.6	+0.20	1,160	-
[2554]	26/02/16	781.4	784.8	781.4	782.2	+0.8	+0.10	38,610	-
[2554]	26/02/13	780.2	781.4	780.2	781.4	+1.6	+0.21	4,100	-
[2554]	26/02/12	778.9	779.9	778.9	779.8	+0.7	+0.09	1,250	-
[2554]	26/02/10	778.6	780.0	778.6	779.1	+0.3	+0.04	5,860	-
[2554]	26/02/09	779.0	779.8	778.8	778.8	-0.5	-0.06	8,580	-
[2554]	26/02/06	777.6	779.9	777.6	779.3	+2.3	+0.30	1,800	-
[2554]	26/02/05	777.9	779.1	777.0	777.0	0.0	0.00	700	-
[2554]	26/02/04	777.0	778.5	776.0	777.0	-1.5	-0.19	4,410	-
[2554]	26/02/03	779.3	779.3	778.2	778.5	+0.1	+0.01	1,560	-
[2554]	26/02/02	777.4	778.4	777.4	778.4	+0.9	+0.12	3,620	-
[2554]	26/01/30	778.3	778.3	777.5	777.5	-0.8	-0.10	440	-
[2554]	26/01/29	778.3	778.5	778.3	778.3	-0.3	-0.04	420	-
[2554]	26/01/28	777.4	778.6	777.4	778.6	+1.2	+0.15	730	-
[2554]	26/01/27	777.2	777.4	777.2	777.4	+1.0	+0.13	910	-
[2554]	26/01/26	777.6	777.8	776.4	776.4	-0.8	-0.10	2,100	-
[2554]	26/01/23	777.3	777.3	776.0	777.2	-0.1	-0.01	1,090	-
[2554]	26/01/22	777.0	777.9	777.0	777.3	+2.1	+0.27	1,010	-
[2554]	26/01/21	776.0	776.0	774.6	775.2	-0.9	-0.12	2,190	-
[2554]	26/01/20	777.2	777.2	776.1	776.1	-0.9	-0.12	2,180	-
[2554]	26/01/19	780.4	780.8	776.9	777.0	-1.4	-0.18	13,810	-
[2554]	26/01/16	778.4	778.4	777.2	778.4	-0.6	-0.08	2,960	-
[2554]	26/01/15	778.6	779.0	778.4	779.0	+0.4	+0.05	2,230	-
[2554]	26/01/14	778.4	778.6	777.2	778.6	+0.8	+0.10	2,910	-
[2554]	26/01/13	778.2	778.2	776.5	777.8	-0.4	-0.05	21,790	-
[2554]	26/01/09	777.9	778.3	777.7	778.2	-0.1	-0.01	640	-
[2554]	26/01/08	779.4	779.4	778.2	778.3	-0.5	-0.06	2,550	-
[2554]	26/01/07	778.9	779.7	778.8	778.8	-0.1	-0.01	820	-
[2554]	26/01/06	778.8	778.9	777.9	778.9	+0.1	+0.01	3,670	-
[2554]	26/01/05	777.1	778.8	777.0	778.8	+0.3	+0.04	37,130	-
[2554]	25/12/30	779.4	779.4	777.1	778.5	-0.5	-0.06	320	-
[2554]	25/12/29	777.0	779.0	777.0	779.0	+1.0	+0.13	6,100	-
[2554]	25/12/26	778.1	778.1	777.0	778.0	0.0	0.00	2,140	-
[2554]	25/12/25	778.0	778.0	776.9	778.0	+1.3	+0.17	850	-
[2554]	25/12/24	777.0	777.0	776.7	776.7	-0.1	-0.01	3,610	-
[2554]	25/12/23	777.0	778.0	776.7	776.8	-0.5	-0.06	10,630	-
[2554]	25/12/22	778.4	778.4	777.3	777.3	-1.1	-0.14	1,170	-
[2554]	25/12/19	777.4	778.5	777.4	778.4	+1.7	+0.22	7,940	-
[2554]	25/12/18	777.0	778.0	776.7	776.7	-0.2	-0.03	4,520	-
[2554]	25/12/17	775.9	777.6	775.9	776.9	+1.0	+0.13	1,190	-
[2554]	25/12/16	778.5	778.5	775.7	775.9	-0.9	-0.12	2,650	-
[2554]	25/12/15	778.5	778.5	775.3	776.8	-0.8	-0.10	5,020	-
[2554]	25/12/12	778.9	778.9	777.6	777.6	-0.4	-0.05	2,530	-
[2554]	25/12/11	777.8	778.8	777.8	778.0	+1.7	+0.22	1,680	-
[2554]	25/12/10	775.9	776.4	775.2	776.3	-0.6	-0.08	1,990	-
[2554]	25/12/09	777.1	777.4	775.9	776.9	-2.2	-0.28	11,360	-
[2554]	25/12/08	780.0	780.0	777.0	779.1	-0.9	-0.12	7,150	-
[2554]	25/12/05	780.0	780.8	779.9	780.0	-1.0	-0.13	3,530	-
[2554]	25/12/04	779.9	781.0	779.0	781.0	-6.0	-0.76	4,160	-
[2554]	25/12/03	787.0	787.2	786.5	787.0	-0.2	-0.03	2,100	-
[2554]	25/12/02	788.6	788.6	785.1	787.2	-0.8	-0.10	4,750	-
[2554]	25/12/01	785.8	788.6	785.8	788.0	-6.0	-0.76	3,860	-
[2554]	25/11/28	791.5	794.0	783.1	794.0	+4.6	+0.58	6,040	-
[2554]	25/11/27	787.7	789.7	786.9	789.4	+1.7	+0.22	10,890	-
[2554]	25/11/26	787.0	787.9	787.0	787.7	+1.4	+0.18	470	-
[2554]	25/11/25	782.4	786.9	782.4	786.3	+3.9	+0.50	1,790	-
[2554]	25/11/21	784.5	784.5	782.4	782.4	-1.2	-0.15	1,580	-
[2554]	25/11/20	784.6	784.6	783.5	783.6	+0.6	+0.08	760	-
[2554]	25/11/19	783.9	784.0	782.9	783.0	-0.2	-0.03	3,250	-
[2554]	25/11/18	784.0	784.0	783.0	783.2	-0.2	-0.03	660	-
[2554]	25/11/17	783.5	783.5	782.4	783.4	+0.3	+0.04	1,500	-
[2554]	25/11/14	786.5	786.5	782.9	783.1	-2.1	-0.27	1,400	-
[2554]	25/11/13	786.0	786.1	785.0	785.2	-0.3	-0.04	1,130	-
[2554]	25/11/12	786.4	786.4	784.6	785.5	+1.2	+0.15	780	-
[2554]	25/11/11	784.3	784.3	784.3	784.3	+0.6	+0.08	60	-
[2554]	25/11/10	782.9	783.7	782.8	783.7	-1.1	-0.14	4,400	-
[2554]	25/11/07	783.1	784.8	783.1	784.8	+0.9	+0.11	1,300	-
[2554]	25/11/06	786.0	786.0	782.9	783.9	0.0	0.00	3,130	-
[2554]	25/11/05	789.4	789.4	783.8	783.9	+0.1	+0.01	1,740	-
[2554]	25/11/04	782.8	784.1	782.8	783.8	-2.0	-0.25	28,560	-
[2554]	25/10/31	784.6	785.8	784.6	785.8	+0.1	+0.01	1,360	-
[2554]	25/10/30	786.0	787.0	785.6	785.7	-3.0	-0.38	13,980	-
[2554]	25/10/29	788.0	789.2	788.0	788.7	-0.7	-0.09	890	-
[2554]	25/10/28	788.6	789.4	788.6	789.4	+1.4	+0.18	2,110	-
[2554]	25/10/27	789.4	789.4	785.0	788.0	-0.6	-0.08	44,420	-
[2554]	25/10/24	789.4	789.4	788.0	788.6	-0.5	-0.06	5,730	-
[2554]	25/10/23	789.1	789.7	789.1	789.1	0.0	0.00	1,580	-
[2554]	25/10/22	789.6	791.8	789.1	789.1	+0.1	+0.01	8,850	-
[2554]	25/10/21	789.4	789.5	789.0	789.0	+3.0	+0.38	610	-
[2554]	25/10/20	788.6	789.6	786.0	786.0	-4.0	-0.51	5,160	-
[2554]	25/10/17	790.2	790.4	789.1	790.0	+2.4	+0.30	3,270	-
[2554]	25/10/16	787.4	788.6	787.4	787.6	-0.4	-0.05	1,770	-
[2554]	25/10/15	788.0	788.6	787.8	788.0	+0.5	+0.06	340	-
[2554]	25/10/14	785.2	787.9	785.2	787.5	+2.3	+0.29	780	-
[2554]	25/10/10	789.7	789.7	785.1	785.2	-2.4	-0.30	7,470	-
[2554]	25/10/09	787.1	787.6	784.8	787.6	+0.5	+0.06	2,350	-
[2554]	25/10/08	788.7	788.7	784.7	787.1	+2.7	+0.34	1,020	-
[2554]	25/10/07	786.6	786.6	784.1	784.4	-2.3	-0.29	10,380	-
[2554]	25/10/06	786.0	787.0	784.6	786.7	-0.3	-0.04	1,620	-
[2554]	25/10/03	788.6	788.6	785.5	787.0	-1.1	-0.14	3,390	-
[2554]	25/10/02	788.4	788.4	788.0	788.1	+2.8	+0.36	520	-
[2554]	25/10/01	786.1	786.1	785.3	785.3	+0.3	+0.04	490	-
[2554]	25/09/30	784.5	786.0	783.8	785.0	-0.5	-0.06	1,360	-
[2554]	25/09/29	790.9	790.9	785.0	785.5	+0.9	+0.11	590	-
[2554]	25/09/26	787.0	787.0	784.6	784.6	-1.5	-0.19	2,720	-
[2554]	25/09/25	790.1	790.1	786.1	786.1	-1.7	-0.22	1,940	-
[2554]	25/09/24	790.1	790.1	787.7	787.8	+0.6	+0.08	1,580	-
[2554]	25/09/22	790.1	790.1	787.1	787.2	+0.1	+0.01	1,450	-
[2554]	25/09/19	788.4	788.5	787.0	787.1	-1.4	-0.18	3,100	-
[2554]	25/09/18	788.9	788.9	786.2	788.5	-1.3	-0.16	440	-
[2554]	25/09/17	790.5	790.5	789.8	789.8	+1.8	+0.23	870	-
[2554]	25/09/16	790.2	790.2	787.1	788.0	0.0	0.00	2,140	-
[2554]	25/09/12	788.5	788.5	786.5	788.0	0.0	0.00	2,750	-
[2554]	25/09/11	793.0	793.9	788.0	788.0	+1.0	+0.13	50	-
[2554]	25/09/10	786.5	787.9	786.5	787.0	+0.5	+0.06	700	-
[2554]	25/09/09	787.5	789.4	786.5	786.5	-1.0	-0.13	2,110	-
[2554]	25/09/08	793.9	793.9	785.2	787.5	+2.5	+0.32	4,170	-
[2554]	25/09/05	794.0	794.0	782.5	785.0	+2.8	+0.36	620	-