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
[6540]	26/10/29	1,495	1,495	1,478	1,487	+2.0	+0.13	5,800	15,906,423,808
[6540]	26/10/28	1,495	1,499	1,483	1,485	-6.0	-0.40	16,900	15,885,030,400
[6540]	26/10/27	1,490	1,491	1,482	1,491	-3.0	-0.20	7,300	15,949,211,648
[6540]	26/10/26	1,490	1,500	1,489	1,494	-2.0	-0.13	11,700	15,981,302,784
[6540]	26/10/23	1,515	1,517	1,495	1,496	-22.0	-1.45	27,700	16,002,697,216
[6540]	26/10/22	1,500	1,526	1,500	1,518	+8.0	+0.53	16,200	16,238,030,848
[6540]	26/10/21	1,491	1,510	1,491	1,510	+20.0	+1.34	17,800	16,152,455,168
[6540]	26/10/20	1,491	1,499	1,486	1,490	-2.0	-0.13	10,700	15,938,514,944
[6540]	26/10/19	1,490	1,508	1,490	1,492	+7.0	+0.47	14,200	15,959,909,376
[6540]	26/10/16	1,479	1,487	1,476	1,485	+5.0	+0.34	17,700	15,885,030,400
[6540]	26/10/15	1,494	1,494	1,477	1,480	-17.0	-1.14	12,200	15,831,544,832
[6540]	26/10/14	1,490	1,501	1,490	1,497	0	+0.00	12,500	16,013,393,920
[6540]	26/10/13	1,490	1,505	1,484	1,497	+7.0	+0.47	15,300	16,013,393,920
[6540]	26/10/09	1,478	1,497	1,465	1,490	+10.0	+0.68	26,400	15,938,514,944
[6540]	26/10/08	1,487	1,487	1,472	1,480	-7.0	-0.47	36,300	15,831,544,832
[6540]	26/10/07	1,498	1,498	1,487	1,487	-10.0	-0.67	13,000	15,906,423,808
[6540]	26/10/06	1,500	1,500	1,487	1,497	-3.0	-0.20	12,600	16,013,393,920
[6540]	26/10/05	1,500	1,505	1,491	1,500	0	+0.00	21,300	16,045,485,056
[6540]	26/10/02	1,500	1,507	1,495	1,500	-8.0	-0.53	20,400	16,045,485,056
[6540]	26/10/01	1,498	1,508	1,496	1,508	+2.0	+0.13	22,100	16,131,060,736
[6540]	26/09/30	1,495	1,511	1,495	1,506	-5.0	-0.33	18,800	16,109,667,328
[6540]	26/09/29	1,493	1,511	1,492	1,511	+2.0	+0.13	16,400	16,163,151,872
[6540]	26/09/28	1,504	1,513	1,499	1,509	-4.0	-0.26	17,700	16,141,757,440
[6540]	26/09/25	1,520	1,520	1,502	1,513	-5.0	-0.33	23,200	16,184,546,304
[6540]	26/09/24	1,498	1,518	1,494	1,518	+20.0	+1.34	17,000	16,238,030,848
[6540]	26/09/18	1,498	1,508	1,488	1,498	+12.0	+0.81	19,400	16,024,090,624
[6540]	26/09/17	1,490	1,504	1,486	1,486	+1.0	+0.07	17,200	15,895,727,104
[6540]	26/09/16	1,490	1,502	1,485	1,485	-8.0	-0.54	14,500	15,885,030,400
[6540]	26/09/15	1,489	1,507	1,488	1,493	-13.0	-0.86	18,700	15,970,606,080
[6540]	26/09/14	1,495	1,506	1,489	1,506	+13.0	+0.87	16,300	16,109,667,328
[6540]	26/09/11	1,507	1,510	1,492	1,493	-14.0	-0.93	19,000	15,970,606,080
[6540]	26/09/10	1,515	1,523	1,500	1,507	-5.0	-0.33	20,600	16,120,364,032
[6540]	26/09/09	1,502	1,515	1,502	1,512	+9.0	+0.60	15,800	16,173,848,576
[6540]	26/09/08	1,520	1,520	1,503	1,503	-20.0	-1.31	21,900	16,077,576,192
[6540]	26/09/07	1,511	1,524	1,511	1,523	+3.0	+0.20	18,700	16,291,515,392
[6540]	26/09/04	1,530	1,531	1,514	1,520	-11.0	-0.72	19,300	16,259,425,280
[6540]	26/09/03	1,526	1,534	1,525	1,531	+10.0	+0.66	9,200	16,377,092,096
[6540]	26/09/02	1,533	1,533	1,521	1,521	-15.0	-0.98	11,200	16,270,121,984
[6540]	26/09/01	1,535	1,545	1,529	1,536	+7.0	+0.46	2,800	16,430,576,640
[6540]	26/08/31	1,530	1,534	1,523	1,529	0	+0.00	4,300	16,355,697,664
[6540]	26/08/28	1,545	1,564	1,527	1,529	-11.0	-0.71	8,400	16,355,697,664
[6540]	26/08/27	1,557	1,558	1,540	1,540	-17.0	-1.09	3,900	16,473,364,480
[6540]	26/08/26	1,548	1,564	1,542	1,557	+17.0	+1.10	4,300	16,655,213,568
[6540]	26/08/25	1,564	1,564	1,540	1,540	-19.0	-1.22	8,200	16,473,364,480
[6540]	26/08/24	1,545	1,559	1,545	1,559	+17.0	+1.10	8,700	16,676,606,976
[6540]	26/08/21	1,541	1,542	1,522	1,542	+1.0	+0.06	13,000	16,494,758,912
[6540]	26/08/20	1,538	1,541	1,527	1,541	+1.0	+0.06	11,300	16,442,694,656
[6540]	26/08/19	1,569	1,569	1,531	1,540	-32.0	-2.04	8,400	16,432,024,576
[6540]	26/08/18	1,560	1,572	1,553	1,572	+19.0	+1.22	3,600	16,773,469,184
[6540]	26/08/17	1,550	1,558	1,537	1,553	+15.0	+0.98	7,800	16,570,736,640
[6540]	26/08/14	1,560	1,560	1,527	1,538	-16.0	-1.03	11,300	16,410,684,416
[6540]	26/08/13	1,500	1,566	1,500	1,554	+37.0	+2.44	32,400	16,581,406,720
[6540]	26/08/12	1,506	1,532	1,506	1,517	+6.0	+0.40	14,500	16,186,611,712
[6540]	26/08/10	1,502	1,511	1,491	1,511	+20.0	+1.34	3,200	16,122,590,208
[6540]	26/08/07	1,476	1,499	1,476	1,491	+16.0	+1.08	2,100	15,909,187,584
[6540]	26/08/06	1,478	1,515	1,473	1,475	-3.0	-0.20	11,900	15,738,465,280
[6540]	26/08/05	1,476	1,485	1,476	1,478	+2.0	+0.14	7,200	15,770,475,520
[6540]	26/08/04	1,493	1,493	1,476	1,476	-9.0	-0.61	3,000	15,749,135,360
[6540]	26/08/03	1,495	1,498	1,470	1,485	-4.0	-0.27	12,000	15,845,167,104
[6540]	26/07/31	1,492	1,498	1,489	1,489	-2.0	-0.13	8,000	15,887,847,424
[6540]	26/07/30	1,493	1,519	1,481	1,491	+10.0	+0.68	17,800	15,909,187,584
[6540]	26/07/29	1,485	1,502	1,476	1,481	-4.0	-0.27	34,100	15,802,485,760
[6540]	26/07/28	1,490	1,507	1,485	1,485	-5.0	-0.34	21,500	15,845,167,104
[6540]	26/07/27	1,483	1,500	1,483	1,490	+7.0	+0.47	12,000	15,898,517,504
[6540]	26/07/24	1,499	1,507	1,482	1,483	-7.0	-0.47	15,200	15,823,826,944
[6540]	26/07/23	1,490	1,520	1,489	1,490	0	+0.00	10,800	15,898,517,504
[6540]	26/07/22	1,492	1,506	1,490	1,490	0	+0.00	11,600	15,898,517,504
[6540]	26/07/21	1,478	1,533	1,478	1,490	+9.0	+0.61	18,800	15,898,517,504
[6540]	26/07/17	1,502	1,503	1,476	1,481	-21	-1.40	17,500	-
[6540]	26/07/16	1,504	1,520	1,502	1,502	-18	-1.18	4,900	-
[6540]	26/07/15	1,513	1,534	1,513	1,520	+7	+0.46	2,300	-
[6540]	26/07/14	1,535	1,535	1,511	1,513	-16	-1.05	7,100	-
[6540]	26/07/13	1,522	1,544	1,519	1,529	+7	+0.46	5,900	-
[6540]	26/07/10	1,520	1,537	1,504	1,522	+2	+0.13	5,900	-
[6540]	26/07/09	1,540	1,540	1,510	1,520	－	－	9,100	-
[6540]	26/07/08	－	－	－	1,534	－	－	0	-
[6540]	26/07/07	1,542	1,558	1,534	1,534	+17	+1.12	10,000	-
[6540]	26/07/06	1,498	1,531	1,492	1,517	+27	+1.81	13,500	-
[6540]	26/07/03	1,497	1,499	1,486	1,490	+5	+0.34	5,400	-
[6540]	26/07/02	1,480	1,512	1,480	1,485	+8	+0.54	6,900	-
[6540]	26/07/01	1,485	1,491	1,477	1,477	-8	-0.54	12,300	-
[6540]	26/06/30	1,481	1,511	1,481	1,485	+4	+0.27	10,400	-
[6540]	26/06/29	1,496	1,541	1,473	1,481	+15	+1.02	9,800	-
[6540]	26/06/26	1,468	1,490	1,464	1,466	+3	+0.21	7,400	-
[6540]	26/06/25	1,458	1,468	1,452	1,463	+5	+0.34	19,000	-
[6540]	26/06/24	1,473	1,488	1,458	1,458	0	0.00	8,500	-
[6540]	26/06/23	1,463	1,480	1,455	1,458	-22	-1.49	17,400	-
[6540]	26/06/22	1,480	1,495	1,460	1,480	+6	+0.41	13,800	-
[6540]	26/06/19	1,516	1,516	1,474	1,474	-25	-1.67	9,900	-
[6540]	26/06/18	1,485	1,512	1,461	1,499	+14	+0.94	11,500	-
[6540]	26/06/17	1,470	1,495	1,470	1,485	+16	+1.09	6,600	-
[6540]	26/06/16	1,496	1,505	1,460	1,469	-17	-1.14	13,100	-
[6540]	26/06/15	1,493	1,504	1,472	1,486	-7	-0.47	11,300	-
[6540]	26/06/12	1,493	1,510	1,480	1,493	+13	+0.88	6,000	-
[6540]	26/06/11	1,477	1,491	1,465	1,480	-15	-1.00	11,800	-
[6540]	26/06/10	1,489	1,495	1,480	1,495	+6	+0.40	2,600	-
[6540]	26/06/09	1,476	1,492	1,472	1,489	+18	+1.22	6,600	-
[6540]	26/06/08	1,471	1,500	1,464	1,471	-40	-2.65	11,500	-
[6540]	26/06/05	1,500	1,514	1,498	1,511	+29	+1.96	4,500	-
[6540]	26/06/04	1,470	1,499	1,470	1,482	+12	+0.82	6,100	-
[6540]	26/06/03	1,492	1,492	1,466	1,470	-18	-1.21	11,200	-
[6540]	26/06/02	1,466	1,499	1,451	1,488	+11	+0.74	18,300	-
[6540]	26/06/01	1,510	1,510	1,471	1,477	-33	-2.19	15,100	-
[6540]	26/05/29	1,504	1,515	1,499	1,510	+6	+0.40	9,400	-
[6540]	26/05/28	1,497	1,515	1,497	1,504	+11	+0.74	9,000	-
[6540]	26/05/27	1,498	1,498	1,481	1,493	+1	+0.07	5,400	-
[6540]	26/05/26	1,466	1,496	1,466	1,492	+26	+1.77	9,600	-
[6540]	26/05/25	1,495	1,495	1,466	1,466	-19	-1.28	13,500	-
[6540]	26/05/22	1,488	1,488	1,462	1,485	+7.0	+0.47	9,700	-
[6540]	26/05/21	1,482	1,486	1,469	1,478	+4.0	+0.27	16,400	-
[6540]	26/05/20	1,476	1,486	1,465	1,474	-2.0	-0.14	44,400	-
[6540]	26/05/19	1,470	1,494	1,470	1,476	+8.0	+0.54	15,200	-
[6540]	26/05/18	1,490	1,490	1,466	1,468	-10.0	-0.68	42,900	-
[6540]	26/05/15	1,508	1,508	1,461	1,478	-33.0	-2.18	56,100	-
[6540]	26/05/14	1,550	1,556	1,498	1,511	-125.0	-7.64	85,300	-
[6540]	26/05/13	1,664	1,672	1,636	1,636	-33.0	-1.98	23,700	-
[6540]	26/05/12	1,671	1,697	1,667	1,669	+7.0	+0.42	15,800	-
[6540]	26/05/11	1,670	1,670	1,654	1,662	+8.0	+0.48	8,600	-
[6540]	26/05/08	1,665	1,665	1,650	1,654	-11.0	-0.66	13,700	-
[6540]	26/05/07	1,672	1,673	1,656	1,665	-2.0	-0.12	12,700	-
[6540]	26/05/01	1,669	1,672	1,653	1,667	+11.0	+0.66	2,700	-
[6540]	26/04/30	1,678	1,681	1,655	1,656	-7.0	-0.42	11,000	-
[6540]	26/04/28	1,654	1,679	1,651	1,663	+3.0	+0.18	19,800	-
[6540]	26/04/27	1,679	1,679	1,651	1,660	-21	-1.25	11,900	-
[6540]	26/04/24	1,709	1,709	1,650	1,681	-25	-1.47	76,500	-
[6540]	26/04/23	1,684	1,706	1,681	1,706	+10	+0.59	15,900	-
[6540]	26/04/22	1,677	1,699	1,675	1,696	+21	+1.25	31,800	-
[6540]	26/04/21	1,691	1,699	1,675	1,675	-16	-0.95	31,800	-
[6540]	26/04/20	1,714	1,717	1,681	1,691	-22	-1.28	29,900	-
[6540]	26/04/17	1,703	1,714	1,701	1,713	+1	+0.06	29,000	-
[6540]	26/04/16	1,727	1,737	1,711	1,712	-15	-0.87	29,900	-
[6540]	26/04/15	1,723	1,742	1,723	1,727	+3	+0.17	13,000	-
[6540]	26/04/14	1,744	1,744	1,720	1,724	-7	-0.40	19,800	-
[6540]	26/04/13	1,750	1,760	1,727	1,731	-29	-1.65	37,300	-
[6540]	26/04/10	1,771	1,778	1,752	1,760	-10	-0.56	15,600	-
[6540]	26/04/09	1,792	1,792	1,770	1,770	-19	-1.06	14,200	-
[6540]	26/04/08	1,784	1,792	1,776	1,789	+11	+0.62	21,100	-
[6540]	26/04/07	1,791	1,791	1,777	1,778	-13	-0.73	12,600	-
[6540]	26/04/06	1,799	1,819	1,783	1,791	-8	-0.44	25,300	-
[6540]	26/04/03	1,811	1,818	1,791	1,799	-1	-0.06	6,800	-
[6540]	26/04/02	1,813	1,826	1,793	1,800	-13	-0.72	11,000	-
[6540]	26/04/01	1,810	1,820	1,795	1,813	+5	+0.28	14,200	-
[6540]	26/03/31	1,802	1,829	1,786	1,808	-7	-0.39	7,300	-
[6540]	26/03/30	1,793	1,865	1,777	1,815	-15	-0.82	15,200	-
[6540]	26/03/27	1,834	1,852	1,821	1,830	-16	-0.87	11,900	-
[6540]	26/03/26	1,881	1,881	1,828	1,846	-35	-1.86	11,500	-
[6540]	26/03/25	1,899	1,899	1,851	1,881	+27	+1.46	20,800	-
[6540]	26/03/24	1,836	1,886	1,831	1,854	+32	+1.76	16,800	-
[6540]	26/03/23	1,860	1,861	1,815	1,822	-65	-3.44	14,900	-
[6540]	26/03/19	1,889	1,912	1,877	1,887	-37	-1.92	10,000	-
[6540]	26/03/18	1,895	1,942	1,895	1,924	+32	+1.69	14,800	-
[6540]	26/03/17	1,900	1,912	1,883	1,892	+2	+0.11	10,000	-
[6540]	26/03/16	1,951	1,958	1,884	1,890	-61	-3.13	22,200	-
[6540]	26/03/13	1,948	1,965	1,932	1,951	+3	+0.15	13,500	-
[6540]	26/03/12	1,936	1,993	1,935	1,948	-3	-0.15	26,800	-
[6540]	26/03/11	1,901	1,979	1,901	1,951	+50	+2.63	26,200	-
[6540]	26/03/10	1,865	1,914	1,865	1,901	+44	+2.37	15,500	-
[6540]	26/03/09	1,827	1,857	1,800	1,857	-26	-1.38	24,800	-
[6540]	26/03/06	1,909	1,909	1,862	1,883	-26	-1.36	11,700	-
[6540]	26/03/05	1,881	1,912	1,871	1,909	+89	+4.89	22,000	-
[6540]	26/03/04	1,867	1,872	1,801	1,820	-87	-4.56	37,000	-
[6540]	26/03/03	1,920	1,939	1,905	1,907	-12	-0.63	16,600	-
[6540]	26/03/02	1,934	1,937	1,879	1,919	-16	-0.83	29,700	-
[6540]	26/02/27	1,886	1,935	1,886	1,935	+47	+2.49	14,500	-
[6540]	26/02/26	1,861	1,899	1,861	1,888	+15	+0.80	13,400	-
[6540]	26/02/25	1,883	1,883	1,855	1,873	-13	-0.69	13,900	-
[6540]	26/02/24	1,902	1,920	1,869	1,886	-16	-0.84	41,900	-
[6540]	26/02/20	1,862	1,902	1,858	1,902	+30	+1.60	54,800	-
[6540]	26/02/19	1,909	1,909	1,846	1,872	-28	-1.47	41,200	-
[6540]	26/02/18	1,850	1,916	1,846	1,900	+50	+2.70	95,400	-
[6540]	26/02/17	1,775	1,850	1,772	1,850	+85	+4.82	106,800	-
[6540]	26/02/16	1,771	1,825	1,750	1,765	+10	+0.57	131,800	-
[6540]	26/02/13	1,803	1,803	1,755	1,755	-48	-2.66	24,200	-
[6540]	26/02/12	1,810	1,818	1,794	1,803	0	0.00	25,400	-
[6540]	26/02/10	1,803	1,810	1,781	1,803	+15	+0.84	17,300	-
[6540]	26/02/09	1,795	1,816	1,788	1,788	-3	-0.17	24,300	-
[6540]	26/02/06	1,805	1,819	1,784	1,791	-9	-0.50	6,900	-
[6540]	26/02/05	1,797	1,808	1,794	1,800	+10	+0.56	8,500	-
[6540]	26/02/04	1,777	1,795	1,766	1,790	+13	+0.73	14,700	-
[6540]	26/02/03	1,787	1,793	1,775	1,777	-5	-0.28	16,100	-
[6540]	26/02/02	1,781	1,797	1,753	1,782	+1	+0.06	16,500	-
[6540]	26/01/30	1,779	1,789	1,750	1,781	+2	+0.11	17,900	-
[6540]	26/01/29	1,800	1,802	1,756	1,779	-20	-1.11	15,600	-
[6540]	26/01/28	1,814	1,814	1,781	1,799	-30	-1.64	15,300	-
[6540]	26/01/27	1,853	1,853	1,818	1,829	+9	+0.49	21,200	-
[6540]	26/01/26	1,851	1,851	1,811	1,820	-58	-3.09	33,700	-
[6540]	26/01/23	1,875	1,888	1,867	1,878	+20	+1.08	40,600	-
[6540]	26/01/22	1,830	1,859	1,826	1,858	+28	+1.53	38,500	-
[6540]	26/01/21	1,845	1,855	1,817	1,830	-3	-0.16	60,400	-
[6540]	26/01/20	1,825	1,844	1,817	1,833	+14	+0.77	46,900	-
[6540]	26/01/19	1,809	1,837	1,796	1,819	+15	+0.83	26,300	-
[6540]	26/01/16	1,800	1,834	1,792	1,804	+13	+0.73	53,500	-
[6540]	26/01/15	1,767	1,799	1,761	1,791	+24	+1.36	43,600	-
[6540]	26/01/14	1,752	1,776	1,751	1,767	+15	+0.86	24,700	-
[6540]	26/01/13	1,788	1,791	1,747	1,752	-18	-1.02	24,000	-
[6540]	26/01/09	1,758	1,787	1,749	1,770	+12	+0.68	50,300	-
[6540]	26/01/08	1,730	1,758	1,728	1,758	+28	+1.62	18,600	-
[6540]	26/01/07	1,729	1,755	1,728	1,730	0	0.00	44,400	-
[6540]	26/01/06	1,740	1,744	1,727	1,730	+1	+0.06	23,600	-
[6540]	26/01/05	1,776	1,777	1,701	1,729	-52	-2.92	106,100	-
[6540]	25/12/30	1,738	1,792	1,738	1,781	+43	+2.47	111,600	-
[6540]	25/12/29	1,719	1,760	1,701	1,738	-20	-1.14	88,300	-
[6540]	25/12/26	1,779	1,785	1,755	1,758	-22	-1.24	83,500	-
[6540]	25/12/25	1,788	1,790	1,775	1,780	-6	-0.34	40,600	-
[6540]	25/12/24	1,784	1,800	1,779	1,786	+12	+0.68	66,800	-
[6540]	25/12/23	1,780	1,781	1,769	1,774	-8	-0.45	33,200	-
[6540]	25/12/22	1,815	1,820	1,774	1,782	-9	-0.50	71,700	-
[6540]	25/12/19	1,793	1,806	1,783	1,791	+5	+0.28	46,600	-
[6540]	25/12/18	1,794	1,795	1,776	1,786	-4	-0.22	36,600	-
[6540]	25/12/17	1,750	1,795	1,745	1,790	+42	+2.40	56,000	-
[6540]	25/12/16	1,765	1,765	1,745	1,748	-11	-0.63	46,900	-
[6540]	25/12/15	1,751	1,760	1,747	1,759	+12	+0.69	23,700	-
[6540]	25/12/12	1,743	1,762	1,734	1,747	+18	+1.04	55,200	-
[6540]	25/12/11	1,762	1,778	1,721	1,729	-32	-1.82	30,600	-
[6540]	25/12/10	1,755	1,780	1,745	1,761	+6	+0.34	52,900	-
[6540]	25/12/09	1,727	1,759	1,725	1,755	+28	+1.62	66,300	-
[6540]	25/12/08	1,734	1,742	1,722	1,727	-6	-0.35	24,700	-
[6540]	25/12/05	1,737	1,740	1,731	1,733	-5	-0.29	7,900	-
[6540]	25/12/04	1,737	1,750	1,737	1,738	+1	+0.06	20,000	-
[6540]	25/12/03	1,735	1,742	1,725	1,737	+2	+0.12	15,000	-
[6540]	25/12/02	1,761	1,771	1,732	1,735	-26	-1.48	20,400	-
[6540]	25/12/01	1,774	1,774	1,757	1,761	-7	-0.40	16,000	-
[6540]	25/11/28	1,749	1,768	1,749	1,768	+19	+1.09	12,600	-
[6540]	25/11/27	1,727	1,751	1,726	1,749	+23	+1.33	24,000	-
[6540]	25/11/26	1,715	1,726	1,703	1,726	+28	+1.65	14,700	-
[6540]	25/11/25	1,721	1,722	1,696	1,698	-16	-0.93	12,800	-
[6540]	25/11/21	1,684	1,714	1,677	1,714	+23	+1.36	15,800	-
[6540]	25/11/20	1,698	1,708	1,684	1,691	+10	+0.59	17,200	-
[6540]	25/11/19	1,662	1,694	1,631	1,681	+10	+0.60	34,800	-
[6540]	25/11/18	1,707	1,709	1,661	1,671	-52	-3.02	52,700	-
[6540]	25/11/17	1,789	1,789	1,710	1,723	-64	-3.58	99,600	-
[6540]	25/11/14	1,804	1,825	1,779	1,787	-150	-7.74	106,600	-
[6540]	25/11/13	1,935	1,985	1,912	1,937	+4	+0.21	27,700	-
[6540]	25/11/12	1,922	1,948	1,921	1,933	+14	+0.73	11,500	-
[6540]	25/11/11	1,923	1,930	1,892	1,919	-1	-0.05	7,400	-
[6540]	25/11/10	1,891	1,926	1,891	1,920	+40	+2.13	13,600	-
[6540]	25/11/07	1,878	1,882	1,861	1,880	-6	-0.32	9,900	-
[6540]	25/11/06	1,878	1,910	1,878	1,886	+13	+0.69	13,400	-
[6540]	25/11/05	1,872	1,882	1,832	1,873	-10	-0.53	29,300	-
[6540]	25/11/04	1,874	1,896	1,870	1,883	+10	+0.53	11,900	-
[6540]	25/10/31	1,880	1,883	1,854	1,873	+2	+0.11	6,600	-
[6540]	25/10/30	1,850	1,871	1,839	1,871	+25	+1.35	8,400	-
[6540]	25/10/29	1,877	1,877	1,835	1,846	-16	-0.86	10,100	-
[6540]	25/10/28	1,890	1,890	1,859	1,862	-25	-1.32	13,000	-
[6540]	25/10/27	1,895	1,895	1,871	1,887	-8	-0.42	6,100	-
[6540]	25/10/24	1,899	1,899	1,867	1,895	+13	+0.69	10,800	-
[6540]	25/10/23	1,876	1,887	1,875	1,882	+7	+0.37	10,200	-
[6540]	25/10/22	1,856	1,875	1,850	1,875	+21	+1.13	6,000	-
[6540]	25/10/21	1,860	1,873	1,853	1,854	-2	-0.11	6,200	-
[6540]	25/10/20	1,863	1,865	1,850	1,856	+20	+1.09	4,800	-
[6540]	25/10/17	1,860	1,860	1,834	1,836	-16	-0.86	9,300	-
[6540]	25/10/16	1,889	1,889	1,852	1,852	-27	-1.44	10,900	-
[6540]	25/10/15	1,852	1,883	1,852	1,879	+36	+1.95	5,900	-
[6540]	25/10/14	1,860	1,885	1,843	1,843	-53	-2.80	16,600	-
[6540]	25/10/10	1,945	1,947	1,828	1,896	-35	-1.81	34,200	-
[6540]	25/10/09	1,959	1,959	1,925	1,931	-28	-1.43	8,400	-
[6540]	25/10/08	1,916	1,961	1,916	1,959	+49	+2.57	19,500	-
[6540]	25/10/07	1,910	1,915	1,893	1,910	+9	+0.47	11,400	-
[6540]	25/10/06	1,895	1,918	1,877	1,901	+16	+0.85	11,300	-
[6540]	25/10/03	1,877	1,894	1,873	1,885	+12	+0.64	6,400	-
[6540]	25/10/02	1,883	1,887	1,862	1,873	-7	-0.37	8,200	-
[6540]	25/10/01	1,921	1,925	1,880	1,880	-45	-2.34	20,200	-
[6540]	25/09/30	1,970	1,970	1,918	1,925	-26	-1.33	19,400	-
[6540]	25/09/29	1,987	1,988	1,951	1,951	-23	-1.17	13,900	-
[6540]	25/09/26	1,988	2,000	1,972	1,974	-5	-0.25	17,300	-
[6540]	25/09/25	1,981	1,999	1,937	1,979	+9	+0.46	15,600	-
[6540]	25/09/24	1,910	1,972	1,910	1,970	+75	+3.96	49,300	-
[6540]	25/09/22	1,890	1,910	1,890	1,895	+18	+0.96	21,900	-
[6540]	25/09/19	1,856	1,880	1,854	1,877	+23	+1.24	14,700	-
[6540]	25/09/18	1,871	1,880	1,845	1,854	-8	-0.43	20,500	-
[6540]	25/09/17	1,865	1,871	1,853	1,862	-19	-1.01	6,300	-
[6540]	25/09/16	1,818	1,890	1,817	1,881	+75	+4.15	33,200	-
[6540]	25/09/12	1,810	1,815	1,801	1,806	-2	-0.11	14,300	-
[6540]	25/09/11	1,820	1,822	1,802	1,808	-15	-0.82	19,500	-
[6540]	25/09/10	1,815	1,829	1,814	1,823	+11	+0.61	5,800	-
[6540]	25/09/09	1,861	1,861	1,812	1,812	-33	-1.79	28,900	-
[6540]	25/09/08	1,817	1,860	1,817	1,845	+24	+1.32	23,900	-
[6540]	25/09/05	1,834	1,838	1,812	1,821	+5	+0.28	8,900	-