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
[6546]	26/10/29	1,166	1,166	1,165	1,165	+5.0	+0.43	400	6,157,780,992
[6546]	26/10/28	1,166	1,169	1,160	1,160	-6.0	-0.51	300	6,131,353,088
[6546]	26/10/27	1,179	1,179	1,160	1,166	-13.0	-1.10	1,300	6,163,066,880
[6546]	26/10/26	1,179	1,179	1,179	1,179	+10.0	+0.86	700	6,231,780,352
[6546]	26/10/23	1,182	1,182	1,168	1,169	-14.0	-1.18	2,300	6,178,923,520
[6546]	26/10/22	1,170	1,184	1,170	1,183	+18.0	+1.55	800	6,252,922,880
[6546]	26/10/21	1,174	1,174	1,164	1,165	-9.0	-0.77	1,200	6,157,780,992
[6546]	26/10/20	1,169	1,174	1,165	1,174	-5.0	-0.42	900	6,205,351,936
[6546]	26/10/19	1,167	1,179	1,167	1,179	+12.0	+1.03	500	6,231,780,352
[6546]	26/10/16	1,165	1,178	1,165	1,167	+2.0	+0.17	800	6,168,352,256
[6546]	26/10/15	1,164	1,180	1,164	1,165	+1.0	+0.09	500	6,157,780,992
[6546]	26/10/14	1,161	1,175	1,161	1,164	+3.0	+0.26	900	6,152,495,616
[6546]	26/10/13	1,165	1,168	1,161	1,161	-4.0	-0.34	800	6,136,638,464
[6546]	26/10/09	1,165	1,175	1,165	1,165	-1.0	-0.09	500	6,157,780,992
[6546]	26/10/08	1,175	1,175	1,166	1,166	-10.0	-0.85	800	6,163,066,880
[6546]	26/10/07	1,180	1,180	1,176	1,176	-4.0	-0.34	400	6,215,923,200
[6546]	26/10/06	1,180	1,180	1,180	1,180	0	+0.00	400	6,237,065,728
[6546]	26/10/05	1,184	1,184	1,180	1,180	-4.0	-0.34	700	6,237,065,728
[6546]	26/10/02	1,185	1,185	1,179	1,184	+3.0	+0.25	600	6,258,208,256
[6546]	26/10/01	1,189	1,189	1,178	1,181	-8.0	-0.67	500	6,242,351,616
[6546]	26/09/30	1,186	1,189	1,178	1,189	+9.0	+0.76	1,100	6,284,636,672
[6546]	26/09/29	1,178	1,180	1,178	1,180	-3.0	-0.25	400	6,237,065,728
[6546]	26/09/28	1,184	1,189	1,179	1,183	-6.0	-0.50	2,000	6,252,922,880
[6546]	26/09/25	1,194	1,194	1,179	1,189	+9.0	+0.76	4,200	6,284,636,672
[6546]	26/09/24	1,179	1,180	1,179	1,180	+2.0	+0.17	3,200	6,237,065,728
[6546]	26/09/18	1,181	1,183	1,178	1,178	-3.0	-0.25	800	6,226,494,464
[6546]	26/09/17	1,177	1,181	1,177	1,181	+9.0	+0.77	1,700	6,242,351,616
[6546]	26/09/16	1,176	1,181	1,172	1,172	0	+0.00	900	6,194,780,672
[6546]	26/09/15	1,174	1,174	1,170	1,172	-2.0	-0.17	300	6,194,780,672
[6546]	26/09/14	1,173	1,184	1,173	1,174	+1.0	+0.09	1,300	6,205,351,936
[6546]	26/09/11	1,173	1,173	1,173	1,173	0	+0.00	100	6,200,066,048
[6546]	26/09/10	1,185	1,185	1,173	1,173	-7.0	-0.59	800	6,200,066,048
[6546]	26/09/09	1,181	1,184	1,180	1,180	-3.0	-0.25	900	6,237,065,728
[6546]	26/09/08	1,188	1,188	1,183	1,183	+11.0	+0.94	500	6,252,922,880
[6546]	26/09/07	1,178	1,180	1,172	1,172	-7.0	-0.59	1,700	6,194,780,672
[6546]	26/09/04	1,160	1,224	1,155	1,179	+23.0	+1.99	5,500	6,231,780,352
[6546]	26/09/03	1,155	1,156	1,154	1,156	+1.0	+0.09	600	6,110,210,048
[6546]	26/09/02	1,160	1,161	1,155	1,155	-9.0	-0.77	1,400	6,104,924,672
[6546]	26/09/01	1,168	1,168	1,164	1,164	+5.0	+0.43	700	6,152,495,616
[6546]	26/08/31	1,156	1,174	1,156	1,159	+3.0	+0.26	3,400	6,126,067,200
[6546]	26/08/28	1,156	1,162	1,156	1,156	+2.0	+0.17	1,100	6,110,210,048
[6546]	26/08/27	1,154	1,154	1,154	1,154	+1.0	+0.09	100	6,099,638,784
[6546]	26/08/26	1,153	1,159	1,153	1,153	0	+0.00	400	6,094,353,408
[6546]	26/08/25	1,160	1,165	1,147	1,153	-16.0	-1.37	2,600	6,094,353,408
[6546]	26/08/24	1,161	1,169	1,148	1,169	+19.0	+1.65	1,800	6,178,923,520
[6546]	26/08/21	1,138	1,150	1,138	1,150	+14.0	+1.23	1,100	6,078,496,256
[6546]	26/08/20	1,140	1,140	1,136	1,136	+7.0	+0.62	600	6,004,497,408
[6546]	26/08/19	1,129	1,129	1,129	1,129	-19.0	-1.66	500	5,967,497,728
[6546]	26/08/18	1,130	1,148	1,130	1,148	+18.0	+1.59	600	6,067,924,992
[6546]	26/08/17	1,131	1,135	1,130	1,130	+5.0	+0.44	1,100	5,972,783,616
[6546]	26/08/14	1,123	1,127	1,123	1,125	+2.0	+0.18	800	5,946,355,200
[6546]	26/08/13	1,122	1,123	1,118	1,123	+4.0	+0.36	700	5,935,783,936
[6546]	26/08/12	1,118	1,125	1,118	1,119	-11.0	-0.97	2,700	5,914,641,408
[6546]	26/08/10	1,119	1,163	1,119	1,130	-11.0	-0.96	6,200	5,972,783,616
[6546]	26/08/07	1,130	1,141	1,115	1,141	+17.0	+1.51	2,100	6,030,925,312
[6546]	26/08/06	1,135	1,135	1,124	1,124	-1.0	-0.09	300	5,941,069,312
[6546]	26/08/05	1,130	1,130	1,125	1,125	0	+0.00	300	5,946,355,200
[6546]	26/08/04	1,125	1,125	1,125	1,125	0	+0.00	1,200	5,946,355,200
[6546]	26/08/03	1,125	1,125	1,120	1,125	+4.0	+0.36	700	5,946,355,200
[6546]	26/07/31	1,121	1,121	1,121	1,121	-6.0	-0.53	200	5,925,212,672
[6546]	26/07/30	1,124	1,129	1,122	1,127	+3.0	+0.27	500	5,956,926,464
[6546]	26/07/29	1,124	1,124	1,124	1,124	-1.0	-0.09	700	5,941,069,312
[6546]	26/07/28	1,134	1,134	1,125	1,125	-6.0	-0.53	1,500	5,946,355,200
[6546]	26/07/27	1,133	1,133	1,131	1,131	-2.0	-0.18	200	5,978,068,992
[6546]	26/07/24	1,133	1,139	1,133	1,133	0	+0.00	2,000	5,988,640,256
[6546]	26/07/23	1,119	1,133	1,119	1,133	+14.0	+1.25	700	5,988,640,256
[6546]	26/07/22	1,118	1,124	1,118	1,119	+3.0	+0.27	1,000	5,914,641,408
[6546]	26/07/21	1,137	1,137	1,116	1,116	-19.0	-1.67	4,200	5,898,784,256
[6546]	26/07/17	1,140	1,144	1,135	1,135	-9	-0.79	700	-
[6546]	26/07/16	1,142	1,144	1,132	1,144	+2	+0.18	600	-
[6546]	26/07/15	1,142	1,142	1,142	1,142	+7	+0.62	300	-
[6546]	26/07/14	1,121	1,135	1,121	1,135	0	0.00	1,000	-
[6546]	26/07/13	1,142	1,145	1,135	1,135	-7	-0.61	700	-
[6546]	26/07/10	1,133	1,142	1,133	1,142	+5	+0.44	500	-
[6546]	26/07/09	1,126	1,137	1,126	1,137	+9	+0.80	300	-
[6546]	26/07/08	1,144	1,144	1,128	1,128	-16	-1.40	900	-
[6546]	26/07/07	1,166	1,166	1,144	1,144	+8	+0.70	3,800	-
[6546]	26/07/06	1,135	1,136	1,130	1,136	+7	+0.62	1,000	-
[6546]	26/07/03	1,129	1,130	1,129	1,129	+4	+0.36	600	-
[6546]	26/07/02	1,124	1,155	1,124	1,125	-2	-0.18	2,900	-
[6546]	26/07/01	1,126	1,150	1,120	1,127	+12	+1.08	1,100	-
[6546]	26/06/30	1,121	1,131	1,115	1,115	-5	-0.45	600	-
[6546]	26/06/29	1,118	1,134	1,118	1,120	-38	-3.28	1,300	-
[6546]	26/06/26	1,153	1,160	1,147	1,158	+14	+1.22	2,400	-
[6546]	26/06/25	1,172	1,172	1,140	1,144	-1	-0.09	3,400	-
[6546]	26/06/24	1,145	1,145	1,140	1,145	+15	+1.33	1,000	-
[6546]	26/06/23	1,136	1,136	1,130	1,130	+2	+0.18	500	-
[6546]	26/06/22	1,125	1,158	1,100	1,128	+3	+0.27	2,300	-
[6546]	26/06/19	1,125	1,129	1,125	1,125	0	0.00	2,100	-
[6546]	26/06/18	1,125	1,126	1,125	1,125	-5	-0.44	600	-
[6546]	26/06/17	1,129	1,130	1,129	1,130	+1	+0.09	600	-
[6546]	26/06/16	1,129	1,130	1,125	1,129	-1	-0.09	700	-
[6546]	26/06/15	1,113	1,130	1,099	1,130	+20	+1.80	2,200	-
[6546]	26/06/12	1,125	1,127	1,103	1,110	+15	+1.37	2,300	-
[6546]	26/06/11	1,096	1,096	1,095	1,095	-14	-1.26	1,100	-
[6546]	26/06/10	1,109	1,109	1,093	1,109	0	0.00	500	-
[6546]	26/06/09	1,093	1,109	1,093	1,109	+16	+1.46	400	-
[6546]	26/06/08	1,091	1,109	1,091	1,093	-7	-0.64	900	-
[6546]	26/06/05	1,100	1,110	1,100	1,100	0	0.00	500	-
[6546]	26/06/04	1,101	1,101	1,100	1,100	-1	-0.09	200	-
[6546]	26/06/03	1,101	1,101	1,101	1,101	0	0.00	100	-
[6546]	26/06/02	1,101	1,106	1,101	1,101	-10	-0.90	500	-
[6546]	26/06/01	1,103	1,111	1,092	1,111	0	0.00	1,400	-
[6546]	26/05/29	1,113	1,114	1,111	1,111	+9	+0.82	600	-
[6546]	26/05/28	1,109	1,113	1,102	1,102	-7	-0.63	500	-
[6546]	26/05/27	1,101	1,111	1,101	1,109	+8	+0.73	800	-
[6546]	26/05/26	1,110	1,110	1,101	1,101	-4	-0.36	500	-
[6546]	26/05/25	1,110	1,110	1,100	1,105	-5	-0.45	2,500	-
[6546]	26/05/22	1,094	1,110	1,091	1,110	+26.0	+2.40	3,400	-
[6546]	26/05/21	1,090	1,091	1,084	1,084	-6.0	-0.55	3,300	-
[6546]	26/05/20	1,106	1,106	1,090	1,090	-11.0	-1.00	3,800	-
[6546]	26/05/19	1,106	1,107	1,101	1,101	-9.0	-0.81	3,100	-
[6546]	26/05/18	1,111	1,111	1,110	1,110	-9.0	-0.80	1,100	-
[6546]	26/05/15	1,111	1,119	1,111	1,119	+7.0	+0.63	300	-
[6546]	26/05/14	1,121	1,124	1,112	1,112	-9.0	-0.80	1,100	-
[6546]	26/05/13	1,128	1,128	1,121	1,121	0	+0.00	700	-
[6546]	26/05/12	1,138	1,155	1,121	1,121	-18.0	-1.58	1,100	-
[6546]	26/05/11	1,147	1,147	1,120	1,139	-6.0	-0.52	1,500	-
[6546]	26/05/08	1,146	1,148	1,145	1,145	-12.0	-1.04	500	-
[6546]	26/05/07	1,170	1,170	1,156	1,157	-13.0	-1.11	900	-
[6546]	26/05/01	1,171	1,171	1,160	1,170	+9.0	+0.78	700	-
[6546]	26/04/30	1,170	1,174	1,161	1,161	-1.0	-0.09	900	-
[6546]	26/04/28	1,162	1,163	1,162	1,162	0	+0.00	300	-
[6546]	26/04/27	1,170	1,171	1,162	1,162	-8	-0.68	400	-
[6546]	26/04/24	1,175	1,176	1,160	1,170	+1	+0.09	2,500	-
[6546]	26/04/23	1,144	1,169	1,142	1,169	+25	+2.19	500	-
[6546]	26/04/22	1,144	1,144	1,144	1,144	0	0.00	200	-
[6546]	26/04/21	1,145	1,145	1,140	1,144	-18	-1.55	500	-
[6546]	26/04/20	1,150	1,170	1,150	1,162	+16	+1.40	1,600	-
[6546]	26/04/17	1,144	1,164	1,144	1,146	-15	-1.29	600	-
[6546]	26/04/16	1,149	1,161	1,149	1,161	+8	+0.69	900	-
[6546]	26/04/15	1,150	1,153	1,150	1,153	+8	+0.70	500	-
[6546]	26/04/14	1,140	1,145	1,140	1,145	+5	+0.44	500	-
[6546]	26/04/13	1,146	1,146	1,136	1,140	-6	-0.52	700	-
[6546]	26/04/10	1,145	1,150	1,145	1,146	+1	+0.09	2,500	-
[6546]	26/04/09	1,145	1,145	1,145	1,145	+6	+0.53	600	-
[6546]	26/04/08	1,145	1,145	1,138	1,139	+6	+0.53	500	-
[6546]	26/04/07	1,131	1,133	1,131	1,133	+1	+0.09	500	-
[6546]	26/04/06	1,132	1,132	1,125	1,132	-1	-0.09	700	-
[6546]	26/04/03	1,144	1,147	1,125	1,133	+16	+1.43	7,800	-
[6546]	26/04/02	1,105	1,127	1,105	1,117	+12	+1.09	3,000	-
[6546]	26/04/01	1,106	1,106	1,100	1,105	+11	+1.01	800	-
[6546]	26/03/31	1,092	1,110	1,091	1,094	-11	-1.00	2,600	-
[6546]	26/03/30	1,105	1,129	1,098	1,105	0	0.00	3,700	-
[6546]	26/03/27	1,104	1,109	1,104	1,105	-4	-0.36	1,700	-
[6546]	26/03/26	1,113	1,113	1,106	1,109	-8	-0.72	1,500	-
[6546]	26/03/25	1,130	1,130	1,101	1,117	+7	+0.63	2,900	-
[6546]	26/03/24	1,109	1,129	1,100	1,110	+12	+1.09	1,600	-
[6546]	26/03/23	1,111	1,111	1,092	1,098	-40	-3.51	6,100	-
[6546]	26/03/19	1,124	1,138	1,109	1,138	+8	+0.71	7,700	-
[6546]	26/03/18	1,128	1,130	1,124	1,130	+6	+0.53	900	-
[6546]	26/03/17	1,130	1,130	1,124	1,124	-10	-0.88	700	-
[6546]	26/03/16	1,122	1,134	1,117	1,134	+1	+0.09	2,500	-
[6546]	26/03/13	1,121	1,133	1,121	1,133	+12	+1.07	700	-
[6546]	26/03/12	1,127	1,127	1,121	1,121	-3	-0.27	900	-
[6546]	26/03/11	1,134	1,134	1,124	1,124	-1	-0.09	1,600	-
[6546]	26/03/10	1,131	1,132	1,125	1,125	0	0.00	1,400	-
[6546]	26/03/09	1,125	1,125	1,125	1,125	-8	-0.71	600	-
[6546]	26/03/06	1,123	1,133	1,123	1,133	+10	+0.89	1,400	-
[6546]	26/03/05	1,136	1,136	1,122	1,123	-1	-0.09	1,600	-
[6546]	26/03/04	1,124	1,125	1,122	1,124	-10	-0.88	2,200	-
[6546]	26/03/03	1,142	1,142	1,134	1,134	-7	-0.61	1,400	-
[6546]	26/03/02	1,128	1,141	1,127	1,141	+7	+0.62	2,600	-
[6546]	26/02/27	1,127	1,134	1,127	1,134	+7	+0.62	1,400	-
[6546]	26/02/26	1,122	1,129	1,121	1,127	+7	+0.63	4,200	-
[6546]	26/02/25	1,176	1,245	1,097	1,120	-49	-4.19	58,300	-
[6546]	26/02/24	1,165	1,170	1,165	1,169	+6	+0.52	2,900	-
[6546]	26/02/20	1,178	1,178	1,150	1,163	-12	-1.02	3,400	-
[6546]	26/02/19	1,172	1,180	1,172	1,175	+3	+0.26	1,200	-
[6546]	26/02/18	1,171	1,175	1,171	1,172	-5	-0.42	1,000	-
[6546]	26/02/17	1,171	1,179	1,165	1,177	-3	-0.25	1,700	-
[6546]	26/02/16	1,165	1,182	1,165	1,180	+13	+1.11	1,900	-
[6546]	26/02/13	1,169	1,179	1,167	1,167	0	0.00	2,900	-
[6546]	26/02/12	1,187	1,187	1,158	1,167	-20	-1.68	7,300	-
[6546]	26/02/10	1,188	1,191	1,187	1,187	-11	-0.92	1,000	-
[6546]	26/02/09	1,172	1,225	1,172	1,198	+26	+2.22	5,500	-
[6546]	26/02/06	1,177	1,177	1,171	1,172	0	0.00	2,200	-
[6546]	26/02/05	1,176	1,177	1,171	1,172	-1	-0.09	1,400	-
[6546]	26/02/04	1,177	1,177	1,173	1,173	-2	-0.17	400	-
[6546]	26/02/03	1,182	1,182	1,171	1,175	-8	-0.68	600	-
[6546]	26/02/02	1,174	1,183	1,172	1,183	－	－	2,600	-
[6546]	26/01/30	－	－	－	1,193	－	－	0	-
[6546]	26/01/29	1,190	1,195	1,190	1,193	+1	+0.08	800	-
[6546]	26/01/28	1,200	1,208	1,192	1,192	-8	-0.67	1,300	-
[6546]	26/01/27	1,210	1,212	1,200	1,200	-13	-1.07	1,700	-
[6546]	26/01/26	1,190	1,232	1,190	1,213	+23	+1.93	19,800	-
[6546]	26/01/23	1,178	1,190	1,171	1,190	+12	+1.02	5,500	-
[6546]	26/01/22	1,171	1,178	1,169	1,178	+6	+0.51	4,100	-
[6546]	26/01/21	1,173	1,173	1,170	1,172	-1	-0.09	500	-
[6546]	26/01/20	1,168	1,173	1,166	1,173	-1	-0.09	1,600	-
[6546]	26/01/19	1,168	1,176	1,167	1,174	+5	+0.43	3,400	-
[6546]	26/01/16	1,166	1,170	1,166	1,169	+3	+0.26	2,700	-
[6546]	26/01/15	1,172	1,173	1,162	1,166	-6	-0.51	4,100	-
[6546]	26/01/14	1,174	1,179	1,172	1,172	-3	-0.26	1,600	-
[6546]	26/01/13	1,174	1,178	1,171	1,175	+1	+0.09	3,800	-
[6546]	26/01/09	1,173	1,175	1,172	1,174	+1	+0.09	2,300	-
[6546]	26/01/08	1,175	1,176	1,172	1,173	+2	+0.17	2,700	-
[6546]	26/01/07	1,173	1,175	1,171	1,171	-2	-0.17	1,400	-
[6546]	26/01/06	1,173	1,175	1,173	1,173	0	0.00	2,700	-
[6546]	26/01/05	1,176	1,176	1,171	1,173	0	0.00	2,900	-
[6546]	25/12/30	1,170	1,181	1,170	1,173	-2	-0.17	6,800	-
[6546]	25/12/29	1,199	1,199	1,175	1,175	-56	-4.55	33,700	-
[6546]	25/12/26	1,208	1,231	1,208	1,231	+18	+1.48	51,400	-
[6546]	25/12/25	1,208	1,215	1,208	1,213	+5	+0.41	12,300	-
[6546]	25/12/24	1,214	1,214	1,207	1,208	-4	-0.33	8,200	-
[6546]	25/12/23	1,204	1,212	1,204	1,212	+5	+0.41	3,200	-
[6546]	25/12/22	1,210	1,212	1,205	1,207	-3	-0.25	6,900	-
[6546]	25/12/19	1,206	1,212	1,206	1,210	-2	-0.17	3,500	-
[6546]	25/12/18	1,212	1,215	1,208	1,212	0	0.00	1,900	-
[6546]	25/12/17	1,219	1,219	1,211	1,212	-7	-0.57	1,700	-
[6546]	25/12/16	1,215	1,219	1,215	1,219	+2	+0.16	1,400	-
[6546]	25/12/15	1,216	1,219	1,216	1,217	-1	-0.08	2,800	-
[6546]	25/12/12	1,217	1,219	1,215	1,218	+2	+0.16	4,500	-
[6546]	25/12/11	1,215	1,216	1,211	1,216	+6	+0.50	2,600	-
[6546]	25/12/10	1,210	1,214	1,210	1,210	0	0.00	1,100	-
[6546]	25/12/09	1,208	1,213	1,208	1,210	+7	+0.58	2,700	-
[6546]	25/12/08	1,213	1,213	1,200	1,203	-4	-0.33	4,200	-
[6546]	25/12/05	1,210	1,212	1,204	1,207	-3	-0.25	2,800	-
[6546]	25/12/04	1,210	1,218	1,210	1,210	-3	-0.25	2,800	-
[6546]	25/12/03	1,215	1,215	1,208	1,213	-1	-0.08	1,400	-
[6546]	25/12/02	1,209	1,218	1,209	1,214	+8	+0.66	1,800	-
[6546]	25/12/01	1,212	1,215	1,206	1,206	-6	-0.50	1,900	-
[6546]	25/11/28	1,198	1,212	1,182	1,212	+14	+1.17	6,900	-
[6546]	25/11/27	1,199	1,199	1,196	1,198	+7	+0.59	2,600	-
[6546]	25/11/26	1,199	1,199	1,185	1,191	-7	-0.58	1,400	-
[6546]	25/11/25	1,198	1,198	1,189	1,198	+9	+0.76	2,700	-
[6546]	25/11/21	1,177	1,189	1,177	1,189	+12	+1.02	1,300	-
[6546]	25/11/20	1,180	1,184	1,177	1,177	-3	-0.25	800	-
[6546]	25/11/19	1,181	1,190	1,180	1,180	-1	-0.08	1,800	-
[6546]	25/11/18	1,186	1,188	1,173	1,181	0	0.00	2,300	-
[6546]	25/11/17	1,189	1,189	1,180	1,181	-3	-0.25	2,000	-
[6546]	25/11/14	1,184	1,184	1,180	1,184	0	0.00	1,300	-
[6546]	25/11/13	1,183	1,184	1,179	1,184	+2	+0.17	1,600	-
[6546]	25/11/12	1,174	1,184	1,174	1,182	+4	+0.34	1,000	-
[6546]	25/11/11	1,173	1,178	1,169	1,178	+10	+0.86	1,000	-
[6546]	25/11/10	1,173	1,188	1,162	1,168	-24	-2.01	7,200	-
[6546]	25/11/07	1,188	1,192	1,183	1,192	0	0.00	3,200	-
[6546]	25/11/06	1,190	1,202	1,190	1,192	-3	-0.25	1,600	-
[6546]	25/11/05	1,199	1,199	1,190	1,195	-5	-0.42	1,200	-
[6546]	25/11/04	1,199	1,204	1,195	1,200	-10	-0.83	1,300	-
[6546]	25/10/31	1,198	1,210	1,192	1,210	+12	+1.00	1,700	-
[6546]	25/10/30	1,192	1,198	1,190	1,198	+6	+0.50	1,100	-
[6546]	25/10/29	1,196	1,196	1,192	1,192	-1	-0.08	400	-
[6546]	25/10/28	1,198	1,198	1,193	1,193	-1	-0.08	800	-
[6546]	25/10/27	1,200	1,200	1,190	1,194	-8	-0.67	2,200	-
[6546]	25/10/24	1,200	1,209	1,200	1,202	+2	+0.17	2,300	-
[6546]	25/10/23	1,195	1,200	1,194	1,200	+5	+0.42	2,100	-
[6546]	25/10/22	1,194	1,197	1,194	1,195	+1	+0.08	1,400	-
[6546]	25/10/21	1,200	1,200	1,194	1,194	-4	-0.33	1,900	-
[6546]	25/10/20	1,201	1,202	1,198	1,198	-3	-0.25	2,600	-
[6546]	25/10/17	1,205	1,206	1,201	1,201	-5	-0.41	1,600	-
[6546]	25/10/16	1,210	1,210	1,203	1,206	-3	-0.25	700	-
[6546]	25/10/15	1,212	1,212	1,203	1,209	+5	+0.42	800	-
[6546]	25/10/14	1,202	1,212	1,201	1,204	-2	-0.17	2,000	-
[6546]	25/10/10	1,210	1,210	1,205	1,206	-4	-0.33	1,200	-
[6546]	25/10/09	1,201	1,210	1,201	1,210	+10	+0.83	1,000	-
[6546]	25/10/08	1,208	1,208	1,200	1,200	-11	-0.91	2,000	-
[6546]	25/10/07	1,206	1,211	1,205	1,211	+6	+0.50	500	-
[6546]	25/10/06	1,213	1,213	1,205	1,205	-1	-0.08	1,800	-
[6546]	25/10/03	1,207	1,210	1,205	1,206	-5	-0.41	1,100	-
[6546]	25/10/02	1,203	1,211	1,203	1,211	+11	+0.92	800	-
[6546]	25/10/01	1,210	1,210	1,200	1,200	-6	-0.50	1,100	-
[6546]	25/09/30	1,203	1,212	1,200	1,206	-3	-0.25	1,600	-
[6546]	25/09/29	1,218	1,220	1,203	1,209	-5	-0.41	1,600	-
[6546]	25/09/26	1,214	1,218	1,202	1,214	+9	+0.75	1,900	-
[6546]	25/09/25	1,210	1,210	1,205	1,205	-4	-0.33	7,500	-
[6546]	25/09/24	1,203	1,209	1,202	1,209	+7	+0.58	2,500	-
[6546]	25/09/22	1,202	1,202	1,202	1,202	0	0.00	1,800	-
[6546]	25/09/19	1,190	1,204	1,190	1,202	+15	+1.26	2,000	-
[6546]	25/09/18	1,185	1,200	1,185	1,187	-12	-1.00	1,800	-
[6546]	25/09/17	1,193	1,199	1,190	1,199	+7	+0.59	1,500	-
[6546]	25/09/16	1,192	1,200	1,192	1,192	0	0.00	1,200	-
[6546]	25/09/12	1,192	1,192	1,190	1,192	0	0.00	400	-
[6546]	25/09/11	1,193	1,193	1,190	1,192	-4	-0.33	1,100	-
[6546]	25/09/10	1,195	1,196	1,192	1,196	+5	+0.42	600	-
[6546]	25/09/09	1,192	1,199	1,191	1,191	0	0.00	1,500	-
[6546]	25/09/08	1,193	1,193	1,191	1,191	0	0.00	800	-
[6546]	25/09/05	1,192	1,200	1,191	1,191	-4	-0.33	1,300	-