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
[6547]	26/10/29	1,999	2,014	1,983	2,010	+19.0	+0.95	39,000	27,606,441,984
[6547]	26/10/28	2,020	2,020	1,991	1,991	-21.0	-1.04	54,000	27,345,485,824
[6547]	26/10/27	2,043	2,053	2,004	2,012	-35.0	-1.71	33,900	27,633,909,760
[6547]	26/10/26	2,060	2,063	2,040	2,047	-6.0	-0.29	24,000	28,114,620,416
[6547]	26/10/23	2,062	2,076	2,038	2,053	-15.0	-0.73	38,500	28,197,027,840
[6547]	26/10/22	2,075	2,084	2,064	2,068	-2.0	-0.10	18,200	28,403,044,352
[6547]	26/10/21	2,079	2,084	2,051	2,070	+10.0	+0.49	15,400	28,430,514,176
[6547]	26/10/20	2,091	2,091	2,048	2,060	-18.0	-0.87	40,300	28,293,169,152
[6547]	26/10/19	2,066	2,093	2,059	2,078	-10.0	-0.48	24,100	28,540,391,424
[6547]	26/10/16	2,078	2,097	2,044	2,088	+51.0	+2.50	27,300	28,677,736,448
[6547]	26/10/15	2,027	2,055	2,015	2,037	-8.0	-0.39	61,200	27,977,273,344
[6547]	26/10/14	2,073	2,073	2,032	2,045	-15.0	-0.73	15,800	28,087,150,592
[6547]	26/10/13	2,024	2,064	2,020	2,060	+18.0	+0.88	39,200	28,293,169,152
[6547]	26/10/09	2,014	2,048	2,003	2,042	+28.0	+1.39	35,500	28,045,946,880
[6547]	26/10/08	2,040	2,043	1,973	2,014	-30.0	-1.47	46,900	27,661,379,584
[6547]	26/10/07	2,054	2,068	2,037	2,044	+4.0	+0.20	46,800	28,073,416,704
[6547]	26/10/06	2,039	2,068	2,039	2,040	+10.0	+0.49	31,400	28,018,477,056
[6547]	26/10/05	2,034	2,043	2,021	2,030	+10.0	+0.50	26,500	27,881,132,032
[6547]	26/10/02	2,052	2,052	2,012	2,020	-33.0	-1.61	53,500	27,743,787,008
[6547]	26/10/01	2,053	2,068	2,040	2,053	-18.0	-0.87	22,600	28,197,027,840
[6547]	26/09/30	2,050	2,081	2,042	2,071	+23.0	+1.12	29,100	28,444,248,064
[6547]	26/09/29	2,065	2,065	2,028	2,048	-18.0	-0.87	64,400	28,128,354,304
[6547]	26/09/28	2,100	2,106	2,065	2,066	-37.0	-1.76	35,700	28,375,576,576
[6547]	26/09/25	2,140	2,155	2,095	2,103	-28.0	-1.31	22,300	28,883,755,008
[6547]	26/09/24	2,144	2,169	2,127	2,131	-13.0	-0.61	24,000	29,268,322,304
[6547]	26/09/18	2,165	2,174	2,139	2,144	-21.0	-0.97	33,300	29,446,871,040
[6547]	26/09/17	2,145	2,174	2,145	2,165	+38.0	+1.79	36,300	29,735,297,024
[6547]	26/09/16	2,141	2,143	2,127	2,127	-16.0	-0.75	23,700	29,213,382,656
[6547]	26/09/15	2,131	2,165	2,130	2,143	+12.0	+0.56	35,700	29,433,137,152
[6547]	26/09/14	2,078	2,140	2,076	2,131	+49.0	+2.35	41,600	29,268,322,304
[6547]	26/09/11	2,108	2,119	2,082	2,082	-42.0	-1.98	42,000	28,595,329,024
[6547]	26/09/10	2,130	2,187	2,113	2,124	-6.0	-0.28	30,000	29,172,178,944
[6547]	26/09/09	2,205	2,210	2,121	2,130	-65.0	-2.96	49,200	29,254,586,368
[6547]	26/09/08	2,180	2,229	2,168	2,195	-3.0	-0.14	50,900	30,147,332,096
[6547]	26/09/07	2,196	2,207	2,165	2,198	+1.0	+0.05	32,800	30,188,535,808
[6547]	26/09/04	2,145	2,199	2,128	2,197	+70.0	+3.29	93,200	30,174,801,920
[6547]	26/09/03	2,113	2,138	2,102	2,127	+12.0	+0.57	33,700	29,213,382,656
[6547]	26/09/02	2,126	2,136	2,105	2,115	-55.0	-2.53	50,500	29,048,569,856
[6547]	26/09/01	2,110	2,170	2,110	2,170	+40.0	+1.88	39,100	29,803,968,512
[6547]	26/08/31	2,155	2,162	2,114	2,130	-52.0	-2.38	55,500	29,254,586,368
[6547]	26/08/28	2,111	2,184	2,104	2,182	+70.0	+3.31	79,300	29,968,783,360
[6547]	26/08/27	2,107	2,121	2,080	2,112	-3.0	-0.14	71,800	29,007,366,144
[6547]	26/08/26	2,109	2,136	2,103	2,115	+13.0	+0.62	31,200	29,048,569,856
[6547]	26/08/25	2,060	2,114	2,060	2,102	+28.0	+1.35	44,900	28,870,019,072
[6547]	26/08/24	2,065	2,083	2,045	2,074	+19.0	+0.92	39,200	28,485,451,776
[6547]	26/08/21	2,010	2,068	2,004	2,055	+25.0	+1.23	48,900	28,224,495,616
[6547]	26/08/20	1,959	2,030	1,940	2,030	+93.0	+4.80	70,900	27,881,132,032
[6547]	26/08/19	1,990	1,990	1,925	1,937	-63.0	-3.15	120,600	26,603,819,008
[6547]	26/08/18	1,988	2,028	1,987	2,000	+15.0	+0.76	71,600	27,469,096,960
[6547]	26/08/17	2,021	2,054	1,982	1,985	-20.0	-1.00	172,600	27,263,078,400
[6547]	26/08/14	2,134	2,136	1,983	2,005	-79.0	-3.79	268,900	27,537,768,448
[6547]	26/08/13	2,270	2,346	2,072	2,084	-168.0	-7.46	407,200	28,622,798,848
[6547]	26/08/12	2,225	2,259	2,197	2,252	+28.0	+1.26	40,100	30,930,202,624
[6547]	26/08/10	2,213	2,231	2,190	2,224	+11.0	+0.50	32,200	30,545,635,328
[6547]	26/08/07	2,225	2,230	2,201	2,213	-12.0	-0.54	44,100	30,394,554,368
[6547]	26/08/06	2,203	2,251	2,198	2,225	+22.0	+1.00	45,700	30,559,369,216
[6547]	26/08/05	2,153	2,234	2,153	2,203	+52.0	+2.42	74,500	30,257,209,344
[6547]	26/08/04	2,170	2,211	2,150	2,151	-14.0	-0.65	32,400	29,543,012,352
[6547]	26/08/03	2,176	2,176	2,135	2,165	-48.0	-2.17	35,400	29,735,297,024
[6547]	26/07/31	2,207	2,231	2,177	2,213	-14.0	-0.63	38,200	30,394,554,368
[6547]	26/07/30	2,229	2,229	2,189	2,227	-3.0	-0.13	30,600	30,628,042,752
[6547]	26/07/29	2,151	2,230	2,142	2,230	+77.0	+3.58	49,000	30,628,042,752
[6547]	26/07/28	2,160	2,176	2,137	2,153	-12.0	-0.55	40,100	29,570,482,176
[6547]	26/07/27	2,124	2,170	2,124	2,165	+41.0	+1.93	26,300	29,735,297,024
[6547]	26/07/24	2,140	2,140	2,102	2,124	-17.0	-0.79	19,000	29,172,178,944
[6547]	26/07/23	2,185	2,185	2,130	2,141	-39.0	-1.79	29,500	29,405,667,328
[6547]	26/07/22	2,148	2,199	2,140	2,180	+32.0	+1.49	37,300	29,941,315,584
[6547]	26/07/21	2,108	2,158	2,084	2,148	+72.0	+3.47	66,400	29,501,808,640
[6547]	26/07/17	2,071	2,109	2,055	2,076	-28	-1.33	61,300	-
[6547]	26/07/16	2,075	2,124	2,072	2,104	+29	+1.40	57,500	-
[6547]	26/07/15	2,078	2,083	2,058	2,075	-3	-0.14	35,700	-
[6547]	26/07/14	2,051	2,090	2,051	2,078	+21	+1.02	47,200	-
[6547]	26/07/13	2,064	2,083	2,041	2,057	-33	-1.58	28,700	-
[6547]	26/07/10	2,096	2,096	2,057	2,090	+14	+0.67	22,500	-
[6547]	26/07/09	2,092	2,092	2,042	2,076	-27	-1.28	49,500	-
[6547]	26/07/08	2,150	2,150	2,087	2,103	-27	-1.27	43,400	-
[6547]	26/07/07	2,135	2,157	2,122	2,130	+24	+1.14	41,200	-
[6547]	26/07/06	2,110	2,136	2,095	2,106	-4	-0.19	40,800	-
[6547]	26/07/03	2,124	2,132	2,084	2,110	-14	-0.66	55,100	-
[6547]	26/07/02	2,160	2,181	2,105	2,124	-21	-0.98	46,900	-
[6547]	26/07/01	2,150	2,150	2,112	2,145	-3	-0.14	48,200	-
[6547]	26/06/30	2,189	2,190	2,081	2,148	-7	-0.32	77,300	-
[6547]	26/06/29	2,154	2,217	2,127	2,155	-34	-1.55	132,700	-
[6547]	26/06/26	2,179	2,197	2,161	2,189	+12	+0.55	83,500	-
[6547]	26/06/25	2,159	2,200	2,142	2,177	+54	+2.54	66,500	-
[6547]	26/06/24	2,145	2,199	2,120	2,123	-23	-1.07	58,900	-
[6547]	26/06/23	2,092	2,162	2,087	2,146	+54	+2.58	80,800	-
[6547]	26/06/22	2,080	2,123	2,062	2,092	+13	+0.63	91,100	-
[6547]	26/06/19	2,045	2,081	2,031	2,079	+43	+2.11	54,900	-
[6547]	26/06/18	2,027	2,050	2,015	2,036	+22	+1.09	47,800	-
[6547]	26/06/17	2,027	2,050	2,010	2,014	-2	-0.10	54,800	-
[6547]	26/06/16	2,050	2,056	2,006	2,016	-51	-2.47	59,700	-
[6547]	26/06/15	2,070	2,111	2,055	2,067	-8	-0.39	97,000	-
[6547]	26/06/12	1,957	2,094	1,915	2,075	+150	+7.79	164,700	-
[6547]	26/06/11	1,939	1,940	1,876	1,925	-26	-1.33	134,300	-
[6547]	26/06/10	1,972	1,989	1,940	1,951	-20	-1.01	83,500	-
[6547]	26/06/09	1,981	2,001	1,955	1,971	+4	+0.20	75,600	-
[6547]	26/06/08	1,918	1,967	1,918	1,967	+14	+0.72	62,600	-
[6547]	26/06/05	1,930	1,981	1,930	1,953	+2	+0.10	40,600	-
[6547]	26/06/04	1,981	1,981	1,935	1,951	-49	-2.45	54,300	-
[6547]	26/06/03	1,982	2,020	1,942	2,000	+18	+0.91	112,300	-
[6547]	26/06/02	1,942	1,994	1,921	1,982	+37	+1.90	81,500	-
[6547]	26/06/01	2,022	2,036	1,923	1,945	-96	-4.70	102,800	-
[6547]	26/05/29	1,989	2,055	1,965	2,041	+85	+4.35	86,200	-
[6547]	26/05/28	1,987	2,002	1,937	1,956	-29	-1.46	79,600	-
[6547]	26/05/27	2,058	2,058	1,971	1,985	-54	-2.65	73,300	-
[6547]	26/05/26	2,021	2,049	2,010	2,039	+33	+1.65	64,300	-
[6547]	26/05/25	2,006	2,019	1,983	2,006	+36	+1.83	65,700	-
[6547]	26/05/22	2,006	2,007	1,958	1,970	-32.0	-1.60	78,500	-
[6547]	26/05/21	2,038	2,038	2,000	2,002	+3.0	+0.15	36,300	-
[6547]	26/05/20	2,070	2,070	1,988	1,999	-77.0	-3.71	71,200	-
[6547]	26/05/19	2,079	2,124	2,052	2,076	-9.0	-0.43	58,500	-
[6547]	26/05/18	2,160	2,161	2,049	2,085	-64.0	-2.98	99,400	-
[6547]	26/05/15	2,277	2,282	2,107	2,149	-128.0	-5.62	114,400	-
[6547]	26/05/14	2,298	2,312	2,250	2,277	-5.0	-0.22	76,700	-
[6547]	26/05/13	2,301	2,339	2,224	2,282	-19.0	-0.83	148,000	-
[6547]	26/05/12	2,325	2,337	2,288	2,301	-36.0	-1.54	70,000	-
[6547]	26/05/11	2,348	2,376	2,332	2,337	+5.0	+0.21	46,800	-
[6547]	26/05/08	2,308	2,348	2,301	2,332	+20.0	+0.87	62,600	-
[6547]	26/05/07	2,287	2,320	2,287	2,312	+32.0	+1.40	53,900	-
[6547]	26/05/01	2,280	2,310	2,271	2,280	-29.0	-1.26	42,900	-
[6547]	26/04/30	2,286	2,309	2,267	2,309	+22.0	+0.96	92,500	-
[6547]	26/04/28	2,288	2,307	2,279	2,287	-3.0	-0.13	50,300	-
[6547]	26/04/27	2,346	2,350	2,286	2,290	-50	-2.14	86,100	-
[6547]	26/04/24	2,323	2,367	2,299	2,340	+14	+0.60	84,900	-
[6547]	26/04/23	2,312	2,332	2,276	2,326	+35	+1.53	81,500	-
[6547]	26/04/22	2,263	2,311	2,263	2,291	+19	+0.84	56,100	-
[6547]	26/04/21	2,283	2,292	2,255	2,272	+14	+0.62	46,500	-
[6547]	26/04/20	2,248	2,267	2,232	2,258	+49	+2.22	47,700	-
[6547]	26/04/17	2,221	2,260	2,209	2,209	-5	-0.23	34,100	-
[6547]	26/04/16	2,220	2,236	2,200	2,214	+8	+0.36	47,400	-
[6547]	26/04/15	2,196	2,215	2,182	2,206	+26	+1.19	49,900	-
[6547]	26/04/14	2,145	2,187	2,140	2,180	+35	+1.63	56,600	-
[6547]	26/04/13	2,120	2,146	2,112	2,145	+10	+0.47	49,600	-
[6547]	26/04/10	2,085	2,140	2,083	2,135	+65	+3.14	69,900	-
[6547]	26/04/09	2,103	2,103	2,070	2,070	-38	-1.80	44,100	-
[6547]	26/04/08	2,077	2,119	2,077	2,108	+51	+2.48	47,400	-
[6547]	26/04/07	2,030	2,079	2,030	2,057	+26	+1.28	32,600	-
[6547]	26/04/06	2,068	2,068	2,031	2,031	-4	-0.20	30,300	-
[6547]	26/04/03	2,029	2,069	2,029	2,035	0	0.00	50,200	-
[6547]	26/04/02	1,995	2,077	1,995	2,035	+48	+2.42	88,900	-
[6547]	26/04/01	1,960	1,992	1,960	1,987	+62	+3.22	47,800	-
[6547]	26/03/31	1,947	1,959	1,917	1,925	-21	-1.08	61,500	-
[6547]	26/03/30	1,951	1,969	1,902	1,946	-92	-4.51	93,700	-
[6547]	26/03/27	1,986	2,046	1,986	2,038	+54	+2.72	100,400	-
[6547]	26/03/26	1,995	2,023	1,966	1,984	-11	-0.55	62,000	-
[6547]	26/03/25	1,981	2,000	1,972	1,995	+38	+1.94	60,600	-
[6547]	26/03/24	1,961	1,985	1,944	1,957	+36	+1.87	71,800	-
[6547]	26/03/23	1,943	1,943	1,903	1,921	-71	-3.56	125,100	-
[6547]	26/03/19	2,037	2,054	1,990	1,992	-74	-3.58	83,400	-
[6547]	26/03/18	2,049	2,067	2,022	2,066	+17	+0.83	96,000	-
[6547]	26/03/17	2,100	2,115	2,047	2,049	-24	-1.16	72,500	-
[6547]	26/03/16	2,116	2,118	2,060	2,073	-42	-1.99	137,400	-
[6547]	26/03/13	2,112	2,127	2,090	2,115	-33	-1.54	87,900	-
[6547]	26/03/12	2,176	2,196	2,122	2,148	-54	-2.45	79,400	-
[6547]	26/03/11	2,216	2,240	2,202	2,202	-4	-0.18	62,100	-
[6547]	26/03/10	2,161	2,217	2,150	2,206	+53	+2.46	59,200	-
[6547]	26/03/09	2,180	2,180	2,104	2,153	-100	-4.44	99,700	-
[6547]	26/03/06	2,213	2,263	2,196	2,253	+53	+2.41	66,600	-
[6547]	26/03/05	2,160	2,231	2,147	2,200	+84	+3.97	67,500	-
[6547]	26/03/04	2,153	2,181	2,067	2,116	-68	-3.11	124,400	-
[6547]	26/03/03	2,280	2,280	2,183	2,184	-135	-5.82	116,800	-
[6547]	26/03/02	2,321	2,340	2,303	2,319	-69	-2.89	61,500	-
[6547]	26/02/27	2,376	2,409	2,361	2,388	+43	+1.83	48,600	-
[6547]	26/02/26	2,370	2,407	2,345	2,345	-21	-0.89	70,000	-
[6547]	26/02/25	2,339	2,381	2,313	2,366	+39	+1.68	55,300	-
[6547]	26/02/24	2,309	2,365	2,295	2,327	+62	+2.74	124,800	-
[6547]	26/02/20	2,277	2,291	2,255	2,265	-34	-1.48	70,100	-
[6547]	26/02/19	2,297	2,316	2,275	2,299	+2	+0.09	43,400	-
[6547]	26/02/18	2,273	2,315	2,258	2,297	+32	+1.41	56,100	-
[6547]	26/02/17	2,275	2,323	2,241	2,265	-4	-0.18	110,200	-
[6547]	26/02/16	2,270	2,289	2,221	2,269	-3	-0.13	159,100	-
[6547]	26/02/13	2,224	2,350	2,193	2,272	+79	+3.60	291,100	-
[6547]	26/02/12	2,193	2,212	2,187	2,193	0	0.00	64,100	-
[6547]	26/02/10	2,170	2,213	2,170	2,193	-2	-0.09	52,200	-
[6547]	26/02/09	2,185	2,195	2,155	2,195	+53	+2.47	57,900	-
[6547]	26/02/06	2,126	2,143	2,106	2,142	+3	+0.14	91,000	-
[6547]	26/02/05	2,105	2,166	2,081	2,139	+14	+0.66	97,500	-
[6547]	26/02/04	2,093	2,145	2,088	2,125	+30	+1.43	81,600	-
[6547]	26/02/03	2,104	2,117	2,088	2,095	+3	+0.14	76,200	-
[6547]	26/02/02	2,138	2,145	2,080	2,092	-19	-0.90	60,000	-
[6547]	26/01/30	2,084	2,118	2,066	2,111	+43	+2.08	48,300	-
[6547]	26/01/29	2,094	2,099	2,052	2,068	-24	-1.15	63,800	-
[6547]	26/01/28	2,156	2,156	2,092	2,092	-100	-4.56	86,000	-
[6547]	26/01/27	2,215	2,230	2,189	2,192	-23	-1.04	55,400	-
[6547]	26/01/26	2,215	2,226	2,202	2,215	-50	-2.21	46,200	-
[6547]	26/01/23	2,208	2,292	2,208	2,265	+79	+3.61	106,400	-
[6547]	26/01/22	2,164	2,198	2,144	2,186	+40	+1.86	77,400	-
[6547]	26/01/21	2,150	2,175	2,133	2,146	-32	-1.47	61,100	-
[6547]	26/01/20	2,182	2,198	2,147	2,178	-12	-0.55	85,000	-
[6547]	26/01/19	2,230	2,231	2,175	2,190	-44	-1.97	91,100	-
[6547]	26/01/16	2,253	2,276	2,228	2,234	-19	-0.84	40,600	-
[6547]	26/01/15	2,227	2,265	2,207	2,253	+10	+0.45	131,400	-
[6547]	26/01/14	2,251	2,269	2,230	2,243	-17	-0.75	79,600	-
[6547]	26/01/13	2,329	2,350	2,250	2,260	-69	-2.96	120,700	-
[6547]	26/01/09	2,371	2,399	2,323	2,329	-44	-1.85	33,500	-
[6547]	26/01/08	2,385	2,396	2,364	2,373	-11	-0.46	25,900	-
[6547]	26/01/07	2,342	2,401	2,330	2,384	-6	-0.25	87,200	-
[6547]	26/01/06	2,395	2,422	2,376	2,390	+44	+1.88	60,700	-
[6547]	26/01/05	2,348	2,400	2,319	2,346	+9	+0.39	75,300	-
[6547]	25/12/30	2,388	2,388	2,327	2,337	-51	-2.14	45,100	-
[6547]	25/12/29	2,390	2,396	2,364	2,388	-5	-0.21	94,900	-
[6547]	25/12/26	2,405	2,413	2,378	2,393	-5	-0.21	190,800	-
[6547]	25/12/25	2,396	2,403	2,384	2,398	+15	+0.63	66,400	-
[6547]	25/12/24	2,416	2,419	2,383	2,383	-15	-0.63	40,200	-
[6547]	25/12/23	2,391	2,440	2,391	2,398	+3	+0.13	93,700	-
[6547]	25/12/22	2,443	2,448	2,385	2,395	-48	-1.96	45,800	-
[6547]	25/12/19	2,394	2,459	2,391	2,443	+28	+1.16	99,300	-
[6547]	25/12/18	2,399	2,443	2,385	2,415	+23	+0.96	87,200	-
[6547]	25/12/17	2,385	2,400	2,364	2,392	+12	+0.50	69,800	-
[6547]	25/12/16	2,339	2,390	2,320	2,380	+61	+2.63	121,900	-
[6547]	25/12/15	2,280	2,336	2,280	2,319	+54	+2.38	70,700	-
[6547]	25/12/12	2,161	2,269	2,157	2,265	+115	+5.35	113,100	-
[6547]	25/12/11	2,199	2,203	2,148	2,150	-60	-2.71	63,400	-
[6547]	25/12/10	2,192	2,210	2,180	2,210	+31	+1.42	69,500	-
[6547]	25/12/09	2,247	2,251	2,157	2,179	-61	-2.72	78,900	-
[6547]	25/12/08	2,213	2,247	2,197	2,240	+13	+0.58	83,600	-
[6547]	25/12/05	2,274	2,287	2,219	2,227	-68	-2.96	67,300	-
[6547]	25/12/04	2,264	2,302	2,258	2,295	+23	+1.01	52,900	-
[6547]	25/12/03	2,238	2,318	2,238	2,272	+36	+1.61	80,800	-
[6547]	25/12/02	2,260	2,282	2,234	2,236	-38	-1.67	50,800	-
[6547]	25/12/01	2,286	2,294	2,248	2,274	-21	-0.92	56,900	-
[6547]	25/11/28	2,277	2,302	2,269	2,295	-3	-0.13	52,400	-
[6547]	25/11/27	2,272	2,298	2,254	2,298	+26	+1.14	35,800	-
[6547]	25/11/26	2,222	2,299	2,217	2,272	+53	+2.39	76,300	-
[6547]	25/11/25	2,233	2,238	2,195	2,219	-19	-0.85	51,500	-
[6547]	25/11/21	2,185	2,250	2,185	2,238	+3	+0.13	65,400	-
[6547]	25/11/20	2,220	2,248	2,190	2,235	+33	+1.50	66,800	-
[6547]	25/11/19	2,224	2,264	2,200	2,202	-22	-0.99	120,200	-
[6547]	25/11/18	2,281	2,286	2,206	2,224	-76	-3.30	157,900	-
[6547]	25/11/17	2,339	2,349	2,258	2,300	-183	-7.37	288,600	-
[6547]	25/11/14	2,598	2,615	2,453	2,483	-86	-3.35	147,200	-
[6547]	25/11/13	2,355	2,604	2,284	2,569	+246	+10.59	338,300	-
[6547]	25/11/12	2,293	2,339	2,293	2,323	+13	+0.56	42,200	-
[6547]	25/11/11	2,340	2,365	2,303	2,310	-30	-1.28	60,700	-
[6547]	25/11/10	2,294	2,348	2,294	2,340	+61	+2.68	57,600	-
[6547]	25/11/07	2,260	2,282	2,253	2,279	+1	+0.04	20,100	-
[6547]	25/11/06	2,250	2,293	2,228	2,278	+50	+2.24	53,100	-
[6547]	25/11/05	2,215	2,240	2,168	2,228	+10	+0.45	57,700	-
[6547]	25/11/04	2,231	2,243	2,190	2,218	-37	-1.64	60,400	-
[6547]	25/10/31	2,257	2,270	2,225	2,255	-18	-0.79	43,800	-
[6547]	25/10/30	2,237	2,285	2,237	2,273	+36	+1.61	50,800	-
[6547]	25/10/29	2,317	2,317	2,237	2,237	-79	-3.41	65,000	-
[6547]	25/10/28	2,414	2,414	2,316	2,316	-102	-4.22	37,900	-
[6547]	25/10/27	2,397	2,429	2,390	2,418	+48	+2.03	36,200	-
[6547]	25/10/24	2,436	2,438	2,365	2,370	-66	-2.71	24,800	-
[6547]	25/10/23	2,450	2,460	2,427	2,436	-26	-1.06	27,400	-
[6547]	25/10/22	2,446	2,478	2,435	2,462	+37	+1.53	27,100	-
[6547]	25/10/21	2,430	2,446	2,405	2,425	-5	-0.21	40,800	-
[6547]	25/10/20	2,430	2,449	2,421	2,430	+4	+0.16	38,700	-
[6547]	25/10/17	2,453	2,460	2,407	2,426	-5	-0.21	42,400	-
[6547]	25/10/16	2,435	2,458	2,411	2,431	+1	+0.04	36,600	-
[6547]	25/10/15	2,396	2,430	2,386	2,430	+80	+3.40	55,400	-
[6547]	25/10/14	2,376	2,402	2,345	2,350	-52	-2.16	62,900	-
[6547]	25/10/10	2,439	2,442	2,394	2,402	-49	-2.00	54,400	-
[6547]	25/10/09	2,427	2,454	2,420	2,451	+24	+0.99	41,700	-
[6547]	25/10/08	2,420	2,450	2,418	2,427	+22	+0.91	33,900	-
[6547]	25/10/07	2,434	2,440	2,402	2,405	-9	-0.37	32,500	-
[6547]	25/10/06	2,439	2,479	2,375	2,414	+15	+0.63	56,800	-
[6547]	25/10/03	2,389	2,421	2,389	2,399	-20	-0.83	41,900	-
[6547]	25/10/02	2,396	2,424	2,386	2,419	+8	+0.33	47,600	-
[6547]	25/10/01	2,449	2,450	2,387	2,411	-56	-2.27	70,600	-
[6547]	25/09/30	2,483	2,494	2,453	2,467	-16	-0.64	46,900	-
[6547]	25/09/29	2,511	2,543	2,483	2,483	-38	-1.51	38,800	-
[6547]	25/09/26	2,515	2,545	2,508	2,521	+18	+0.72	33,100	-
[6547]	25/09/25	2,524	2,532	2,491	2,503	-23	-0.91	41,100	-
[6547]	25/09/24	2,583	2,597	2,476	2,526	-103	-3.92	113,500	-
[6547]	25/09/22	2,692	2,700	2,620	2,629	-40	-1.50	64,900	-
[6547]	25/09/19	2,625	2,674	2,593	2,669	+59	+2.26	80,100	-
[6547]	25/09/18	2,653	2,672	2,610	2,610	-63	-2.36	53,200	-
[6547]	25/09/17	2,659	2,710	2,651	2,673	-5	-0.19	38,900	-
[6547]	25/09/16	2,702	2,742	2,677	2,678	-12	-0.45	54,700	-
[6547]	25/09/12	2,678	2,720	2,663	2,690	-6	-0.22	43,400	-
[6547]	25/09/11	2,680	2,714	2,680	2,696	+2	+0.07	84,600	-
[6547]	25/09/10	2,713	2,748	2,694	2,694	+5	+0.19	59,200	-
[6547]	25/09/09	2,749	2,772	2,660	2,689	-32	-1.18	100,100	-
[6547]	25/09/08	2,711	2,725	2,683	2,721	+10	+0.37	61,300	-
[6547]	25/09/05	2,639	2,711	2,625	2,711	+94	+3.59	104,300	-