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
[6543]	26/10/29	1,150	1,150	1,145	1,145	-5.0	-0.43	1,000	4,531,614,720
[6543]	26/10/28	1,152	1,152	1,143	1,150	+7.0	+0.61	2,200	4,551,403,520
[6543]	26/10/27	1,151	1,160	1,143	1,143	-8.0	-0.70	2,600	4,523,699,200
[6543]	26/10/26	1,172	1,172	1,150	1,151	+1.0	+0.09	1,600	4,555,361,280
[6543]	26/10/23	1,174	1,174	1,150	1,150	-12.0	-1.03	3,000	4,536,131,072
[6543]	26/10/22	1,160	1,162	1,151	1,162	+5.0	+0.43	1,700	4,583,464,960
[6543]	26/10/21	1,157	1,159	1,157	1,157	+1.0	+0.09	1,200	4,563,742,720
[6543]	26/10/20	1,169	1,195	1,155	1,156	-15.0	-1.28	3,200	4,559,798,272
[6543]	26/10/19	1,173	1,177	1,153	1,171	-4.0	-0.34	3,600	4,618,964,992
[6543]	26/10/16	1,176	1,176	1,171	1,175	-1.0	-0.09	5,400	4,634,742,784
[6543]	26/10/15	1,182	1,192	1,175	1,176	-2.0	-0.17	3,500	4,638,687,232
[6543]	26/10/14	1,177	1,178	1,177	1,178	+2.0	+0.17	500	4,646,576,128
[6543]	26/10/13	1,177	1,184	1,176	1,176	+1.0	+0.09	2,500	4,638,687,232
[6543]	26/10/09	1,181	1,196	1,172	1,175	-4.0	-0.34	1,500	4,634,742,784
[6543]	26/10/08	1,184	1,184	1,177	1,179	-14.0	-1.17	600	4,650,520,576
[6543]	26/10/07	1,191	1,193	1,184	1,193	+9.0	+0.76	1,700	4,705,743,360
[6543]	26/10/06	1,201	1,201	1,184	1,184	-1.0	-0.08	200	4,670,242,816
[6543]	26/10/05	1,201	1,201	1,185	1,185	-13.0	-1.09	1,100	4,674,187,264
[6543]	26/10/02	1,189	1,200	1,183	1,198	+15.0	+1.27	1,600	4,725,465,600
[6543]	26/10/01	1,200	1,200	1,183	1,183	+1.0	+0.08	500	4,666,298,368
[6543]	26/09/30	1,190	1,190	1,182	1,182	-17.0	-1.42	800	4,662,353,920
[6543]	26/09/29	1,155	1,199	1,155	1,199	+21.0	+1.78	2,200	4,729,410,048
[6543]	26/09/28	1,203	1,203	1,171	1,178	-6.0	-0.51	3,900	4,646,576,128
[6543]	26/09/25	1,175	1,184	1,170	1,184	+6.0	+0.51	1,900	4,670,242,816
[6543]	26/09/24	1,189	1,197	1,163	1,178	-6.0	-0.51	4,700	4,646,576,128
[6543]	26/09/18	1,190	1,210	1,180	1,184	-6.0	-0.50	1,500	4,670,242,816
[6543]	26/09/17	1,182	1,190	1,182	1,190	+4.0	+0.34	700	4,693,910,016
[6543]	26/09/16	1,189	1,214	1,185	1,186	-3.0	-0.25	1,500	4,678,131,712
[6543]	26/09/15	1,188	1,202	1,188	1,189	+2.0	+0.17	1,200	4,689,965,568
[6543]	26/09/14	1,203	1,203	1,157	1,187	-6.0	-0.50	4,700	4,682,076,160
[6543]	26/09/11	1,215	1,215	1,186	1,193	-31.0	-2.53	2,000	4,705,743,360
[6543]	26/09/10	1,226	1,226	1,211	1,224	-3.0	-0.24	2,300	4,828,021,248
[6543]	26/09/09	1,223	1,230	1,212	1,227	+6.0	+0.49	2,100	4,839,855,104
[6543]	26/09/08	1,224	1,224	1,210	1,221	+5.0	+0.41	2,200	4,816,187,904
[6543]	26/09/07	1,220	1,220	1,207	1,216	-4.0	-0.33	1,500	4,796,465,664
[6543]	26/09/04	1,218	1,220	1,198	1,220	+2.0	+0.16	3,600	4,812,243,456
[6543]	26/09/03	1,218	1,218	1,200	1,218	+18.0	+1.50	1,700	4,804,354,560
[6543]	26/09/02	1,203	1,206	1,198	1,200	-2.0	-0.17	2,500	4,733,354,496
[6543]	26/09/01	1,218	1,218	1,200	1,202	-3.0	-0.25	5,700	4,741,243,392
[6543]	26/08/31	1,225	1,234	1,193	1,205	-20.0	-1.63	4,600	4,753,076,736
[6543]	26/08/28	1,254	1,269	1,224	1,225	-75.0	-5.77	13,300	4,831,965,696
[6543]	26/08/27	1,277	1,300	1,271	1,300	+12.0	+0.93	8,000	5,127,800,832
[6543]	26/08/26	1,265	1,288	1,265	1,288	+24.0	+1.90	3,500	5,080,466,944
[6543]	26/08/25	1,277	1,277	1,259	1,264	-10.0	-0.78	4,500	4,985,800,192
[6543]	26/08/24	1,280	1,295	1,250	1,274	-29.0	-2.23	15,800	5,025,244,672
[6543]	26/08/21	1,430	1,450	1,263	1,303	+83.0	+6.80	101,200	5,139,634,176
[6543]	26/08/20	1,216	1,220	1,216	1,220	+10.0	+0.83	1,000	4,812,243,456
[6543]	26/08/19	1,216	1,217	1,205	1,210	-5.0	-0.41	1,000	4,772,798,976
[6543]	26/08/18	1,200	1,215	1,199	1,215	+10.0	+0.83	1,700	4,792,521,216
[6543]	26/08/17	1,193	1,208	1,193	1,205	+13.0	+1.09	3,600	4,753,076,736
[6543]	26/08/14	1,204	1,204	1,185	1,192	-8.0	-0.67	3,800	4,701,798,912
[6543]	26/08/13	1,200	1,202	1,190	1,200	0	+0.00	3,600	4,733,354,496
[6543]	26/08/12	1,201	1,203	1,190	1,200	+3.0	+0.25	2,000	4,733,354,496
[6543]	26/08/10	1,197	1,200	1,185	1,197	+7.0	+0.59	2,400	4,721,521,152
[6543]	26/08/07	1,191	1,200	1,184	1,190	+5.0	+0.42	3,200	4,693,910,016
[6543]	26/08/06	1,188	1,199	1,185	1,185	-12.0	-1.00	1,200	4,674,187,264
[6543]	26/08/05	1,196	1,197	1,182	1,197	+3.0	+0.25	2,100	4,721,521,152
[6543]	26/08/04	1,189	1,194	1,182	1,194	+5.0	+0.42	2,400	4,709,687,808
[6543]	26/08/03	1,201	1,201	1,189	1,189	+7.0	+0.59	2,400	4,689,965,568
[6543]	26/07/31	1,185	1,196	1,182	1,182	-3.0	-0.25	1,800	4,662,353,920
[6543]	26/07/30	1,190	1,200	1,182	1,185	-5.0	-0.42	4,200	4,674,187,264
[6543]	26/07/29	1,188	1,190	1,186	1,190	+11.0	+0.93	1,200	4,693,910,016
[6543]	26/07/28	1,190	1,190	1,175	1,179	-16.0	-1.34	2,500	4,650,520,576
[6543]	26/07/27	1,200	1,200	1,182	1,195	+13.0	+1.10	1,800	4,713,632,256
[6543]	26/07/24	1,188	1,188	1,174	1,182	-3.0	-0.25	900	4,662,353,920
[6543]	26/07/23	1,186	1,186	1,169	1,185	-2.0	-0.17	2,300	4,674,187,264
[6543]	26/07/22	1,187	1,187	1,165	1,187	0	+0.00	2,700	4,682,076,160
[6543]	26/07/21	1,189	1,189	1,169	1,187	+10.0	+0.85	2,700	4,682,076,160
[6543]	26/07/17	1,169	1,190	1,168	1,177	-3	-0.25	2,000	-
[6543]	26/07/16	1,178	1,180	1,163	1,180	+13	+1.11	3,000	-
[6543]	26/07/15	1,165	1,190	1,165	1,167	-9	-0.77	2,700	-
[6543]	26/07/14	1,166	1,184	1,163	1,176	+6	+0.51	2,800	-
[6543]	26/07/13	1,188	1,188	1,165	1,170	+9	+0.78	1,900	-
[6543]	26/07/10	1,150	1,175	1,150	1,161	+11	+0.96	4,200	-
[6543]	26/07/09	1,207	1,207	1,145	1,150	-41	-3.44	12,000	-
[6543]	26/07/08	1,219	1,219	1,191	1,191	+1	+0.08	1,400	-
[6543]	26/07/07	1,200	1,200	1,190	1,190	-11	-0.92	1,100	-
[6543]	26/07/06	1,203	1,213	1,187	1,201	+3	+0.25	2,000	-
[6543]	26/07/03	1,195	1,200	1,185	1,198	+3	+0.25	1,500	-
[6543]	26/07/02	1,195	1,197	1,195	1,195	0	0.00	1,800	-
[6543]	26/07/01	1,187	1,195	1,182	1,195	+1	+0.08	700	-
[6543]	26/06/30	1,187	1,195	1,173	1,194	+8	+0.67	700	-
[6543]	26/06/29	1,177	1,186	1,176	1,186	+9	+0.76	1,600	-
[6543]	26/06/26	1,170	1,177	1,168	1,177	-13	-1.09	2,200	-
[6543]	26/06/25	1,179	1,190	1,179	1,190	+7	+0.59	2,300	-
[6543]	26/06/24	1,170	1,183	1,170	1,183	+15	+1.28	300	-
[6543]	26/06/23	1,168	1,189	1,168	1,168	-2	-0.17	900	-
[6543]	26/06/22	1,171	1,177	1,170	1,170	-5	-0.43	1,000	-
[6543]	26/06/19	1,183	1,183	1,175	1,175	-14	-1.18	400	-
[6543]	26/06/18	1,175	1,198	1,175	1,189	+14	+1.19	1,600	-
[6543]	26/06/17	1,174	1,175	1,156	1,175	+11	+0.95	900	-
[6543]	26/06/16	1,166	1,175	1,164	1,164	0	0.00	700	-
[6543]	26/06/15	1,162	1,164	1,152	1,164	+9	+0.78	2,400	-
[6543]	26/06/12	1,163	1,163	1,155	1,155	-6	-0.52	400	-
[6543]	26/06/11	1,164	1,164	1,151	1,161	-2	-0.17	800	-
[6543]	26/06/10	1,164	1,164	1,163	1,163	-1	-0.09	1,100	-
[6543]	26/06/09	1,164	1,164	1,158	1,164	+13	+1.13	800	-
[6543]	26/06/08	1,150	1,151	1,149	1,151	+13	+1.14	1,000	-
[6543]	26/06/05	1,137	1,145	1,137	1,138	-1	-0.09	3,100	-
[6543]	26/06/04	1,140	1,147	1,139	1,139	-2	-0.18	1,500	-
[6543]	26/06/03	1,156	1,156	1,140	1,141	-9	-0.78	2,800	-
[6543]	26/06/02	1,160	1,161	1,132	1,150	-10	-0.86	2,000	-
[6543]	26/06/01	1,151	1,160	1,148	1,160	+10	+0.87	1,400	-
[6543]	26/05/29	1,139	1,150	1,139	1,150	+11	+0.97	900	-
[6543]	26/05/28	1,134	1,149	1,133	1,139	-9	-0.78	1,900	-
[6543]	26/05/27	1,143	1,150	1,136	1,148	-2	-0.17	3,700	-
[6543]	26/05/26	1,147	1,163	1,140	1,150	-14	-1.20	2,900	-
[6543]	26/05/25	1,161	1,164	1,155	1,164	+14	+1.22	1,800	-
[6543]	26/05/22	1,150	1,151	1,141	1,150	-2.0	-0.17	1,000	-
[6543]	26/05/21	1,152	1,159	1,150	1,152	+2.0	+0.17	2,200	-
[6543]	26/05/20	1,153	1,159	1,150	1,150	-4.0	-0.35	800	-
[6543]	26/05/19	1,153	1,163	1,153	1,154	-1.0	-0.09	2,000	-
[6543]	26/05/18	1,174	1,174	1,152	1,155	0	+0.00	1,700	-
[6543]	26/05/15	1,155	1,155	1,154	1,155	0	+0.00	700	-
[6543]	26/05/14	1,155	1,159	1,150	1,155	-5.0	-0.43	2,800	-
[6543]	26/05/13	1,163	1,163	1,150	1,160	-3.0	-0.26	5,300	-
[6543]	26/05/12	1,162	1,163	1,156	1,163	+1.0	+0.09	1,900	-
[6543]	26/05/11	1,164	1,164	1,158	1,162	+2.0	+0.17	1,900	-
[6543]	26/05/08	1,160	1,160	1,157	1,160	0	+0.00	2,400	-
[6543]	26/05/07	1,170	1,170	1,160	1,160	-13.0	-1.11	3,900	-
[6543]	26/05/01	1,176	1,185	1,169	1,173	-2.0	-0.17	4,300	-
[6543]	26/04/30	1,183	1,195	1,175	1,175	-10.0	-0.84	2,600	-
[6543]	26/04/28	1,184	1,185	1,176	1,185	+8.0	+0.68	2,500	-
[6543]	26/04/27	1,180	1,180	1,175	1,177	-2	-0.17	2,900	-
[6543]	26/04/24	1,179	1,187	1,178	1,179	-3	-0.25	1,900	-
[6543]	26/04/23	1,180	1,182	1,179	1,182	0	0.00	2,900	-
[6543]	26/04/22	1,181	1,190	1,181	1,182	+1	+0.08	900	-
[6543]	26/04/21	1,180	1,185	1,180	1,181	+1	+0.08	2,700	-
[6543]	26/04/20	1,180	1,182	1,175	1,180	-12	-1.01	6,700	-
[6543]	26/04/17	1,199	1,200	1,174	1,192	-1	-0.08	5,600	-
[6543]	26/04/16	1,192	1,204	1,192	1,193	+1	+0.08	5,000	-
[6543]	26/04/15	1,184	1,213	1,180	1,192	-82	-6.44	15,000	-
[6543]	26/04/14	1,285	1,290	1,255	1,274	-11	-0.86	8,300	-
[6543]	26/04/13	1,268	1,285	1,266	1,285	+23	+1.82	4,400	-
[6543]	26/04/10	1,255	1,262	1,228	1,262	+3	+0.24	3,200	-
[6543]	26/04/09	1,248	1,268	1,231	1,259	+11	+0.88	2,100	-
[6543]	26/04/08	1,225	1,250	1,225	1,248	+23	+1.88	2,600	-
[6543]	26/04/07	1,225	1,225	1,205	1,225	+12	+0.99	1,800	-
[6543]	26/04/06	1,207	1,213	1,203	1,213	+4	+0.33	2,300	-
[6543]	26/04/03	1,213	1,213	1,209	1,209	-4	-0.33	800	-
[6543]	26/04/02	1,208	1,216	1,208	1,213	+6	+0.50	2,900	-
[6543]	26/04/01	1,200	1,213	1,200	1,207	+16	+1.34	2,500	-
[6543]	26/03/31	1,198	1,205	1,191	1,191	-7	-0.58	1,200	-
[6543]	26/03/30	1,196	1,198	1,185	1,198	+10	+0.84	2,300	-
[6543]	26/03/27	1,200	1,200	1,188	1,188	-14	-1.16	2,700	-
[6543]	26/03/26	1,203	1,203	1,202	1,202	-1	-0.08	1,100	-
[6543]	26/03/25	1,197	1,203	1,186	1,203	+22	+1.86	3,400	-
[6543]	26/03/24	1,180	1,184	1,175	1,181	+11	+0.94	1,100	-
[6543]	26/03/23	1,186	1,189	1,170	1,170	-20	-1.68	6,000	-
[6543]	26/03/19	1,181	1,200	1,181	1,190	-8	-0.67	2,900	-
[6543]	26/03/18	1,202	1,202	1,195	1,198	+3	+0.25	2,800	-
[6543]	26/03/17	1,204	1,204	1,195	1,195	-10	-0.83	3,600	-
[6543]	26/03/16	1,210	1,210	1,205	1,205	-9	-0.74	1,500	-
[6543]	26/03/13	1,221	1,226	1,214	1,214	-14	-1.14	4,900	-
[6543]	26/03/12	1,228	1,238	1,228	1,228	+2	+0.16	2,500	-
[6543]	26/03/11	1,221	1,244	1,216	1,226	+5	+0.41	4,200	-
[6543]	26/03/10	1,228	1,240	1,220	1,221	-7	-0.57	3,500	-
[6543]	26/03/09	1,236	1,243	1,220	1,228	-31	-2.46	6,600	-
[6543]	26/03/06	1,254	1,272	1,244	1,259	+11	+0.88	1,900	-
[6543]	26/03/05	1,239	1,259	1,239	1,248	+13	+1.05	2,900	-
[6543]	26/03/04	1,242	1,257	1,232	1,235	-10	-0.80	4,800	-
[6543]	26/03/03	1,265	1,288	1,245	1,245	-18	-1.43	3,100	-
[6543]	26/03/02	1,256	1,266	1,240	1,263	-4	-0.32	8,700	-
[6543]	26/02/27	1,253	1,283	1,252	1,267	+21	+1.69	5,200	-
[6543]	26/02/26	1,257	1,268	1,235	1,246	-59	-4.52	18,700	-
[6543]	26/02/25	1,332	1,332	1,290	1,305	-34	-2.54	20,700	-
[6543]	26/02/24	1,350	1,350	1,325	1,339	-11	-0.81	13,200	-
[6543]	26/02/20	1,345	1,355	1,330	1,350	+1	+0.07	4,000	-
[6543]	26/02/19	1,316	1,349	1,316	1,349	+19	+1.43	5,500	-
[6543]	26/02/18	1,316	1,339	1,316	1,330	+28	+2.15	4,400	-
[6543]	26/02/17	1,314	1,328	1,300	1,302	-13	-0.99	6,700	-
[6543]	26/02/16	1,316	1,327	1,300	1,315	+4	+0.31	9,800	-
[6543]	26/02/13	1,329	1,335	1,311	1,311	-18	-1.35	5,700	-
[6543]	26/02/12	1,317	1,342	1,305	1,329	+35	+2.70	9,700	-
[6543]	26/02/10	1,285	1,294	1,284	1,294	+9	+0.70	5,200	-
[6543]	26/02/09	1,281	1,286	1,280	1,285	+5	+0.39	4,900	-
[6543]	26/02/06	1,276	1,280	1,273	1,280	+9	+0.71	2,700	-
[6543]	26/02/05	1,277	1,278	1,271	1,271	+4	+0.32	2,400	-
[6543]	26/02/04	1,271	1,278	1,265	1,267	-4	-0.31	5,600	-
[6543]	26/02/03	1,265	1,272	1,265	1,271	+12	+0.95	3,900	-
[6543]	26/02/02	1,262	1,269	1,259	1,259	-3	-0.24	5,600	-
[6543]	26/01/30	1,255	1,269	1,254	1,262	+2	+0.16	3,100	-
[6543]	26/01/29	1,266	1,270	1,250	1,260	-6	-0.47	4,700	-
[6543]	26/01/28	1,283	1,283	1,261	1,266	-10	-0.78	6,200	-
[6543]	26/01/27	1,290	1,292	1,276	1,276	-7	-0.55	5,500	-
[6543]	26/01/26	1,287	1,294	1,282	1,283	+5	+0.39	3,800	-
[6543]	26/01/23	1,274	1,280	1,273	1,278	+4	+0.31	3,200	-
[6543]	26/01/22	1,280	1,300	1,273	1,274	-9	-0.70	6,500	-
[6543]	26/01/21	1,290	1,290	1,272	1,283	-16	-1.23	7,100	-
[6543]	26/01/20	1,329	1,329	1,299	1,299	-30	-2.26	9,200	-
[6543]	26/01/19	1,328	1,330	1,318	1,329	0	0.00	12,400	-
[6543]	26/01/16	1,356	1,356	1,328	1,329	-26	-1.92	6,600	-
[6543]	26/01/15	1,377	1,381	1,325	1,355	+38	+2.89	15,200	-
[6543]	26/01/14	1,285	1,317	1,280	1,317	+33	+2.57	8,700	-
[6543]	26/01/13	1,288	1,292	1,278	1,284	0	0.00	6,000	-
[6543]	26/01/09	1,277	1,285	1,277	1,284	+10	+0.78	3,300	-
[6543]	26/01/08	1,284	1,285	1,264	1,274	-9	-0.70	7,300	-
[6543]	26/01/07	1,245	1,284	1,241	1,283	+43	+3.47	6,300	-
[6543]	26/01/06	1,257	1,288	1,240	1,240	-9	-0.72	6,400	-
[6543]	26/01/05	1,293	1,299	1,245	1,249	-38	-2.95	8,500	-
[6543]	25/12/30	1,275	1,290	1,261	1,287	+13	+1.02	3,500	-
[6543]	25/12/29	1,250	1,274	1,238	1,274	+38	+3.07	6,400	-
[6543]	25/12/26	1,213	1,236	1,213	1,236	+25	+2.06	8,900	-
[6543]	25/12/25	1,234	1,234	1,211	1,211	-1	-0.08	6,800	-
[6543]	25/12/24	1,230	1,230	1,212	1,212	-20	-1.62	5,100	-
[6543]	25/12/23	1,223	1,232	1,222	1,232	+9	+0.74	2,300	-
[6543]	25/12/22	1,228	1,238	1,223	1,223	-2	-0.16	2,600	-
[6543]	25/12/19	1,230	1,235	1,224	1,225	+10	+0.82	3,900	-
[6543]	25/12/18	1,222	1,224	1,201	1,215	0	0.00	2,000	-
[6543]	25/12/17	1,211	1,220	1,203	1,215	-5	-0.41	1,200	-
[6543]	25/12/16	1,197	1,220	1,194	1,220	+25	+2.09	1,800	-
[6543]	25/12/15	1,194	1,227	1,182	1,195	+23	+1.96	24,700	-
[6543]	25/12/12	1,214	1,214	1,172	1,172	-42	-3.46	8,400	-
[6543]	25/12/11	1,227	1,227	1,207	1,214	-13	-1.06	1,200	-
[6543]	25/12/10	1,226	1,227	1,215	1,227	+7	+0.57	1,800	-
[6543]	25/12/09	1,220	1,220	1,215	1,220	+8	+0.66	1,300	-
[6543]	25/12/08	1,233	1,233	1,212	1,212	-21	-1.70	3,500	-
[6543]	25/12/05	1,249	1,249	1,233	1,233	-7	-0.56	1,600	-
[6543]	25/12/04	1,252	1,252	1,235	1,240	-12	-0.96	1,700	-
[6543]	25/12/03	1,268	1,268	1,252	1,252	-1	-0.08	2,100	-
[6543]	25/12/02	1,266	1,271	1,253	1,253	-1	-0.08	2,500	-
[6543]	25/12/01	1,249	1,254	1,247	1,254	+9	+0.72	3,100	-
[6543]	25/11/28	1,245	1,251	1,242	1,245	+2	+0.16	4,000	-
[6543]	25/11/27	1,244	1,251	1,238	1,243	+4	+0.32	5,100	-
[6543]	25/11/26	1,236	1,239	1,228	1,239	+3	+0.24	2,500	-
[6543]	25/11/25	1,198	1,239	1,189	1,236	+54	+4.57	6,800	-
[6543]	25/11/21	1,174	1,192	1,170	1,182	+7	+0.60	5,500	-
[6543]	25/11/20	1,177	1,178	1,171	1,175	-2	-0.17	1,200	-
[6543]	25/11/19	1,175	1,180	1,164	1,177	+15	+1.29	3,500	-
[6543]	25/11/18	1,160	1,164	1,153	1,162	+2	+0.17	2,200	-
[6543]	25/11/17	1,165	1,165	1,151	1,160	-5	-0.43	1,000	-
[6543]	25/11/14	1,166	1,166	1,155	1,165	+5	+0.43	1,800	-
[6543]	25/11/13	1,170	1,170	1,152	1,160	-4	-0.34	1,100	-
[6543]	25/11/12	1,165	1,165	1,152	1,164	-1	-0.09	2,900	-
[6543]	25/11/11	1,165	1,171	1,164	1,165	+11	+0.95	1,700	-
[6543]	25/11/10	1,170	1,170	1,152	1,154	-16	-1.37	1,900	-
[6543]	25/11/07	1,151	1,170	1,143	1,170	+26	+2.27	4,100	-
[6543]	25/11/06	1,135	1,144	1,130	1,144	+9	+0.79	4,200	-
[6543]	25/11/05	1,140	1,145	1,128	1,135	-5	-0.44	8,500	-
[6543]	25/11/04	1,148	1,148	1,132	1,140	0	0.00	7,900	-
[6543]	25/10/31	1,147	1,160	1,132	1,140	+3	+0.26	5,700	-
[6543]	25/10/30	1,155	1,167	1,135	1,137	-18	-1.56	6,600	-
[6543]	25/10/29	1,170	1,172	1,155	1,155	-32	-2.70	8,200	-
[6543]	25/10/28	1,191	1,199	1,187	1,187	-2	-0.17	1,100	-
[6543]	25/10/27	1,207	1,209	1,189	1,189	0	0.00	5,100	-
[6543]	25/10/24	1,200	1,210	1,179	1,189	-2	-0.17	4,600	-
[6543]	25/10/23	1,182	1,196	1,182	1,191	-3	-0.25	1,500	-
[6543]	25/10/22	1,168	1,194	1,168	1,194	+21	+1.79	2,400	-
[6543]	25/10/21	1,168	1,182	1,165	1,173	+1	+0.09	3,300	-
[6543]	25/10/20	1,160	1,181	1,160	1,172	+19	+1.65	6,500	-
[6543]	25/10/17	1,150	1,169	1,149	1,153	+17	+1.50	9,400	-
[6543]	25/10/16	1,196	1,196	1,131	1,136	-62	-5.18	34,900	-
[6543]	25/10/15	1,151	1,198	1,151	1,198	+28	+2.39	16,600	-
[6543]	25/10/14	1,177	1,182	1,164	1,170	-7	-0.59	5,900	-
[6543]	25/10/10	1,196	1,220	1,177	1,177	-18	-1.51	6,600	-
[6543]	25/10/09	1,222	1,222	1,192	1,195	-8	-0.67	4,900	-
[6543]	25/10/08	1,196	1,208	1,179	1,203	+22	+1.86	6,700	-
[6543]	25/10/07	1,182	1,182	1,172	1,181	-1	-0.08	3,000	-
[6543]	25/10/06	1,162	1,182	1,161	1,182	+2	+0.17	7,400	-
[6543]	25/10/03	1,169	1,182	1,169	1,180	+16	+1.37	4,600	-
[6543]	25/10/02	1,180	1,180	1,164	1,164	-6	-0.51	7,300	-
[6543]	25/10/01	1,202	1,202	1,170	1,170	-32	-2.66	11,500	-
[6543]	25/09/30	1,204	1,206	1,192	1,202	-13	-1.07	3,000	-
[6543]	25/09/29	1,205	1,215	1,204	1,215	+10	+0.83	3,200	-
[6543]	25/09/26	1,202	1,207	1,191	1,205	-2	-0.17	7,100	-
[6543]	25/09/25	1,199	1,212	1,191	1,207	+16	+1.34	3,900	-
[6543]	25/09/24	1,201	1,204	1,191	1,191	-15	-1.24	10,400	-
[6543]	25/09/22	1,210	1,233	1,203	1,206	-5	-0.41	4,700	-
[6543]	25/09/19	1,256	1,256	1,205	1,211	-45	-3.58	6,800	-
[6543]	25/09/18	1,266	1,266	1,248	1,256	-9	-0.71	2,800	-
[6543]	25/09/17	1,256	1,269	1,239	1,265	+4	+0.32	3,100	-
[6543]	25/09/16	1,224	1,275	1,224	1,261	+46	+3.79	13,700	-
[6543]	25/09/12	1,220	1,222	1,215	1,215	-1	-0.08	3,400	-
[6543]	25/09/11	1,221	1,223	1,216	1,216	-5	-0.41	3,400	-
[6543]	25/09/10	1,231	1,231	1,218	1,221	-10	-0.81	3,000	-
[6543]	25/09/09	1,216	1,231	1,216	1,231	+15	+1.23	4,500	-
[6543]	25/09/08	1,236	1,236	1,216	1,216	-31	-2.49	9,100	-
[6543]	25/09/05	1,232	1,247	1,231	1,247	+9	+0.73	3,900	-