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
[6549]	26/10/29	1,032	1,040	1,021	1,028	-13	-1.248799	17,500	5,675,924,992
[6549]	26/10/28	1,049	1,056	1,041	1,041	-18	-1.699717	4,500	5,747,702,272
[6549]	26/10/27	1,061	1,075	1,041	1,059	-2	-0.188501	6,300	5,847,086,592
[6549]	26/10/26	1,062	1,063	1,061	1,061	-11	-1.026119	3,300	5,858,128,896
[6549]	26/10/23	1,111	1,111	1,005	1,072	-39	-3.510351	21,900	5,918,863,360
[6549]	26/10/22	1,119	1,119	1,111	1,111	-2	-0.179695	500	6,134,195,200
[6549]	26/10/21	1,102	1,113	1,100	1,113	-2	-0.179372	2,500	6,145,238,016
[6549]	26/10/20	1,091	1,115	1,091	1,115	+25	+2.293578	800	6,156,280,832
[6549]	26/10/19	1,090	1,090	1,090	1,090	-13	-1.178604	1,700	6,018,247,680
[6549]	26/10/16	1,108	1,110	1,103	1,103	-5	-0.451264	400	6,090,024,960
[6549]	26/10/15	1,109	1,109	1,094	1,108	+1	+0.090334	2,400	6,117,631,488
[6549]	26/10/14	1,106	1,114	1,092	1,107	+1	+0.090416	3,700	6,112,110,080
[6549]	26/10/13	1,101	1,115	1,101	1,106	+3	+0.271985	4,200	6,106,588,672
[6549]	26/10/09	1,113	1,117	1,103	1,103	-2	-0.180995	1,800	6,090,024,960
[6549]	26/10/08	1,106	1,112	1,105	1,105	-2	-0.180668	600	6,101,067,264
[6549]	26/10/07	1,092	1,126	1,092	1,107	+15	+1.373626	6,500	6,112,110,080
[6549]	26/10/06	1,104	1,119	1,092	1,092	-9	-0.817439	2,100	6,029,289,984
[6549]	26/10/05	1,100	1,101	1,100	1,101	-7	-0.631769	2,700	6,078,982,144
[6549]	26/10/02	1,128	1,128	1,105	1,108	-12	-1.071429	3,000	6,117,631,488
[6549]	26/10/01	1,107	1,120	1,107	1,120	+7	+0.628931	5,400	6,183,887,360
[6549]	26/09/30	1,114	1,129	1,111	1,113	-17	-1.504425	1,900	6,145,238,016
[6549]	26/09/29	1,123	1,132	1,115	1,130	-2	-0.176678	4,200	6,239,100,416
[6549]	26/09/28	1,124	1,137	1,103	1,132	+14	+1.252236	3,300	6,250,143,232
[6549]	26/09/25	1,114	1,118	1,105	1,118	+11	+0.993677	3,800	6,172,844,544
[6549]	26/09/24	1,114	1,117	1,107	1,107	-7	-0.628366	17,700	6,112,110,080
[6549]	26/09/18	1,114	1,129	1,114	1,114	+2	+0.179856	7,200	6,150,759,424
[6549]	26/09/17	1,110	1,126	1,110	1,112	+4	+0.361011	2,700	6,139,716,608
[6549]	26/09/16	1,108	1,129	1,108	1,108	+2	+0.180832	4,300	6,117,631,488
[6549]	26/09/15	1,112	1,120	1,105	1,106	-2	-0.180505	4,500	6,106,588,672
[6549]	26/09/14	1,105	1,130	1,105	1,108	-6	-0.5386	3,300	6,117,631,488
[6549]	26/09/11	1,137	1,137	1,108	1,114	-9	-0.801425	3,100	6,150,759,424
[6549]	26/09/10	1,132	1,132	1,103	1,123	+18	+1.628959	3,600	6,200,451,584
[6549]	26/09/09	1,123	1,123	1,105	1,105	-18	-1.60285	2,300	6,101,067,264
[6549]	26/09/08	1,135	1,150	1,115	1,123	-12	-1.057269	4,200	6,200,451,584
[6549]	26/09/07	1,112	1,150	1,112	1,135	+15	+1.339286	4,900	6,266,707,456
[6549]	26/09/04	1,111	1,128	1,102	1,120	+19	+1.725704	4,100	6,183,887,360
[6549]	26/09/03	1,092	1,110	1,090	1,101	-2	-0.181324	3,600	6,078,982,144
[6549]	26/09/02	1,078	1,150	1,075	1,103	+11	+1.007326	12,800	6,090,024,960
[6549]	26/09/01	1,092	1,130	1,090	1,092	+4	+0.367647	11,500	6,029,289,984
[6549]	26/08/31	1,069	1,095	1,069	1,088	+19	+1.777362	4,900	6,007,204,864
[6549]	26/08/28	1,036	1,069	1,036	1,069	+34	+3.285024	7,500	5,902,299,648
[6549]	26/08/27	1,030	1,052	1,030	1,035	+5	+0.485437	4,700	5,714,574,336
[6549]	26/08/26	1,032	1,035	1,028	1,030	-5	-0.483092	10,400	5,686,967,808
[6549]	26/08/25	1,043	1,050	1,029	1,035	-13	-1.240458	17,000	5,714,574,336
[6549]	26/08/24	1,060	1,071	1,045	1,048	-1	-0.095329	14,500	5,786,351,616
[6549]	26/08/21	1,063	1,064	1,045	1,049	-19	-1.779026	12,000	5,791,873,024
[6549]	26/08/20	1,056	1,068	1,056	1,068	+11	+1.040681	11,800	5,896,778,240
[6549]	26/08/19	1,076	1,076	1,056	1,057	-23	-2.12963	19,600	5,836,043,776
[6549]	26/08/18	1,081	1,088	1,073	1,080	-11	-1.008249	23,100	5,963,034,112
[6549]	26/08/17	1,099	1,100	1,086	1,091	-8	-0.727934	15,500	6,023,769,088
[6549]	26/08/14	1,115	1,117	1,097	1,099	-15	-1.346499	10,400	6,067,939,328
[6549]	26/08/13	1,112	1,114	1,092	1,114	+15	+1.364877	15,900	6,150,759,424
[6549]	26/08/12	1,099	1,104	1,080	1,099	-6	-0.542986	24,100	6,067,939,328
[6549]	26/08/10	1,244	1,244	1,081	1,105	-147	-11.741214	70,800	6,101,067,264
[6549]	26/08/07	1,217	1,255	1,201	1,252	+65	+5.47599	7,700	6,912,702,464
[6549]	26/08/06	1,194	1,230	1,182	1,187	-7	-0.586265	8,300	6,553,816,576
[6549]	26/08/05	1,250	1,255	1,194	1,194	-39	-3.163017	7,900	6,592,465,408
[6549]	26/08/04	1,191	1,250	1,166	1,233	+44	+3.700589	6,000	6,807,797,248
[6549]	26/08/03	1,152	1,189	1,150	1,189	+19	+1.623932	2,900	6,564,858,880
[6549]	26/07/31	1,110	1,179	1,110	1,170	+51	+4.557641	3,700	6,459,953,664
[6549]	26/07/30	1,100	1,148	1,096	1,119	-1	-0.089286	3,300	6,183,887,360
[6549]	26/07/29	1,155	1,163	1,086	1,120	-43	-3.697334	6,600	6,183,887,360
[6549]	26/07/28	1,141	1,171	1,141	1,163	+34	+3.011515	3,600	6,421,304,320
[6549]	26/07/27	1,180	1,180	1,129	1,129	-21	-1.826087	5,100	6,233,579,520
[6549]	26/07/24	1,180	1,180	1,150	1,150	-30	-2.542373	1,700	6,349,527,040
[6549]	26/07/23	1,158	1,180	1,155	1,180	+33	+2.877071	5,700	6,515,167,232
[6549]	26/07/22	1,127	1,174	1,123	1,147	+13	+1.146384	4,800	6,332,963,328
[6549]	26/07/21	1,130	1,149	1,101	1,134	+4	+0.353982	6,300	6,261,186,048
[6549]	26/07/17	1,140	1,180	1,120	1,130	-16	-1.396161	6,100	-
[6549]	26/07/16	1,153	1,155	1,146	1,146	-7	-0.607112	1,200	-
[6549]	26/07/15	1,150	1,171	1,141	1,153	+3	+0.26087	1,400	-
[6549]	26/07/14	1,164	1,165	1,150	1,150	-14	-1.202749	3,800	-
[6549]	26/07/13	1,178	1,178	1,164	1,164	-14	-1.188455	1,600	-
[6549]	26/07/10	1,182	1,182	1,153	1,178	+22	+1.903114	3,200	-
[6549]	26/07/09	1,180	1,181	1,115	1,156	-34	-2.857143	4,300	-
[6549]	26/07/08	1,100	1,199	1,100	1,190	+78	+7.014388	7,700	-
[6549]	26/07/07	1,118	1,140	1,112	1,112	+14	+1.275046	3,300	-
[6549]	26/07/06	1,121	1,121	1,092	1,098	-23	-2.05174	5,500	-
[6549]	26/07/03	1,100	1,121	1,080	1,121	+21	+1.909091	5,700	-
[6549]	26/07/02	1,100	1,116	1,082	1,100	+16	+1.476015	5,700	-
[6549]	26/07/01	1,120	1,120	1,080	1,084	-36	-3.214286	4,000	-
[6549]	26/06/30	1,142	1,142	1,100	1,120	-17	-1.495163	3,000	-
[6549]	26/06/29	1,090	1,142	1,090	1,137	+48	+4.407713	4,300	-
[6549]	26/06/26	1,071	1,089	1,071	1,089	+2	+0.183993	3,200	-
[6549]	26/06/25	1,122	1,122	1,087	1,087	0	0	9,200	-
[6549]	26/06/24	1,090	1,116	1,063	1,087	0	0	17,800	-
[6549]	26/06/23	1,057	1,087	1,057	1,087	+33	+3.13093	12,400	-
[6549]	26/06/22	1,074	1,074	1,052	1,054	+4	+0.380952	4,400	-
[6549]	26/06/19	1,057	1,064	1,050	1,050	-4	-0.379507	3,200	-
[6549]	26/06/18	1,050	1,064	1,050	1,054	-10	-0.93985	2,600	-
[6549]	26/06/17	1,045	1,065	1,045	1,064	+15	+1.429933	7,600	-
[6549]	26/06/16	1,049	1,050	1,042	1,049	+7	+0.671785	3,200	-
[6549]	26/06/15	1,052	1,052	1,042	1,042	-6	-0.572519	3,600	-
[6549]	26/06/12	1,030	1,049	1,030	1,048	+20	+1.945525	3,200	-
[6549]	26/06/11	1,023	1,038	1,020	1,028	-10	-0.963391	6,800	-
[6549]	26/06/10	1,055	1,060	1,035	1,038	+17	+1.665034	14,600	-
[6549]	26/06/09	1,010	1,046	1,010	1,021	-14	-1.352657	6,000	-
[6549]	26/06/08	1,039	1,067	1,020	1,035	-9	-0.862069	3,200	-
[6549]	26/06/05	1,029	1,045	1,029	1,044	+14	+1.359223	4,400	-
[6549]	26/06/04	1,020	1,030	1,019	1,030	+11	+1.07949	3,200	-
[6549]	26/06/03	1,011	1,019	1,010	1,019	0	0	3,400	-
[6549]	26/06/02	1,006	1,020	1,006	1,019	+2	+0.196657	4,800	-
[6549]	26/06/01	1,020	1,035	1,008	1,017	-3	-0.294118	3,600	-
[6549]	26/05/29	1,006	1,026	1,005	1,020	-5	-0.487805	6,600	-
[6549]	26/05/28	1,025	1,025	1,025	1,025	-2	-0.194742	400	-
[6549]	26/05/27	1,005	1,030	1,005	1,027	+22	+2.189055	4,400	-
[6549]	26/05/26	1,047	1,047	1,005	1,005	-52	-4.919584	5,400	-
[6549]	26/05/25	1,025	1,071	1,024	1,057	+32.5	+3.172279	15,200	-
[6549]	26/05/22	989.5	1,024.5	989	1,024.5	+40.5	+4.115854	16,000	-
[6549]	26/05/21	972.5	997.5	972.5	984	+14	+1.443299	9,400	-
[6549]	26/05/20	964.5	970	954.5	970	+7	+0.726895	7,600	-
[6549]	26/05/19	955	963	943.5	963	+12.5	+1.315097	7,000	-
[6549]	26/05/18	946.5	955	946.5	950.5	+3	+0.316623	9,200	-
[6549]	26/05/15	935.5	947.5	935	947.5	+7.5	+0.797872	5,400	-
[6549]	26/05/14	950	950	925.5	940	+25.5	+2.788409	16,200	-
[6549]	26/05/13	932	932	913.5	914.5	-28	-2.970822	10,400	-
[6549]	26/05/12	951.5	951.5	931.5	942.5	-10.5	-1.101784	4,400	-
[6549]	26/05/11	958	958	930	953	+35	+3.812636	15,800	-
[6549]	26/05/08	966	972.5	905.5	918	+58	+6.744186	34,600	-
[6549]	26/05/07	877.5	877.5	833	860	0	0	3,000	-
[6549]	26/05/01	845	860	845	860	+20	+2.380952	1,600	-
[6549]	26/04/30	850.5	850.5	840	840	-10.5	-1.234568	2,400	-
[6549]	26/04/28	868.5	868.5	850.5	850.5	-18	-2.072539	3,200	-
[6549]	26/04/27	883	884.5	864.5	868.5	-1	-0.115009	2,800	-
[6549]	26/04/24	855.5	869.5	855.5	869.5	+14	+1.63647	400	-
[6549]	26/04/23	880	880	855.5	855.5	-24.5	-2.784091	2,200	-
[6549]	26/04/22	875	880	867	880	+5	+0.571429	800	-
[6549]	26/04/21	873.5	875	873.5	875	+1	+0.114416	3,400	-
[6549]	26/04/20	875	875	874	874	+12.5	+1.450958	1,400	-
[6549]	26/04/17	－	－	－	861.5	0	0	0	-
[6549]	26/04/16	865	867.5	861.5	861.5	-3.5	-0.404624	4,600	-
[6549]	26/04/15	852.5	873	852.5	865	+12.5	+1.466276	3,000	-
[6549]	26/04/14	866	866	847	852.5	+6.5	+0.768322	2,200	-
[6549]	26/04/13	846	846	846	846	-4	-0.470588	200	-
[6549]	26/04/10	867	867	850	850	0	0	400	-
[6549]	26/04/09	848	850.5	848	850	+2	+0.235849	2,800	-
[6549]	26/04/08	846.5	850	846.5	848	+1.5	+0.1772	3,000	-
[6549]	26/04/07	839	855	835	846.5	-23.5	-2.701149	7,800	-
[6549]	26/04/06	873.5	873.5	866	870	-10	-1.136364	1,400	-
[6549]	26/04/03	846.5	890	846.5	880	+22	+2.564103	4,400	-
[6549]	26/04/02	844.5	858	840	858	+18	+2.142857	3,000	-
[6549]	26/04/01	837	849	833	840	+3	+0.358423	4,000	-
[6549]	26/03/31	855	867	829	837	-23.5	-2.73097	13,400	-
[6549]	26/03/30	894	894	860.5	860.5	-58	-6.314643	8,400	-
[6549]	26/03/27	911	920	900	918.5	+7.5	+0.823271	13,600	-
[6549]	26/03/26	925	925	906.5	911	-4	-0.437158	16,200	-
[6549]	26/03/25	897.5	915	880	915	+37	+4.214123	20,800	-
[6549]	26/03/24	884	889	872	878	+21.5	+2.510216	14,600	-
[6549]	26/03/23	870	872.5	856.5	856.5	-14.5	-1.664753	5,800	-
[6549]	26/03/19	882	887	871	871	-10.5	-1.191151	3,400	-
[6549]	26/03/18	887	887	867	881.5	+6	+0.685323	5,200	-
[6549]	26/03/17	875	877	862.5	875.5	+5.5	+0.632184	4,600	-
[6549]	26/03/16	865	870	856.5	870	+10	+1.162791	3,200	-
[6549]	26/03/13	847.5	870	847.5	860	-4	-0.462963	4,800	-
[6549]	26/03/12	855	864	845.5	864	+16	+1.886792	7,400	-
[6549]	26/03/11	845	855	845	848	+7	+0.832342	5,800	-
[6549]	26/03/10	835	848.5	835	841	+7	+0.839329	1,600	-
[6549]	26/03/09	824.5	840	820	834	+3.5	+0.421433	7,200	-
[6549]	26/03/06	822.5	830.5	822.5	830.5	-12	-1.424332	1,200	-
[6549]	26/03/05	842.5	842.5	827.5	842.5	+17.5	+2.121212	5,000	-
[6549]	26/03/04	843	844.5	825	825	-19.5	-2.309059	9,800	-
[6549]	26/03/03	842	844.5	842	844.5	+2.5	+0.296912	2,400	-
[6549]	26/03/02	845	854	840	842	-5	-0.590319	3,400	-
[6549]	26/02/27	849.5	849.5	826.5	847	+7	+0.833333	5,800	-
[6549]	26/02/26	840	850	830	840	+2.5	+0.298507	10,400	-
[6549]	26/02/25	833	837.5	825	837.5	+12.5	+1.515152	3,400	-
[6549]	26/02/24	814	844	812.5	825	+11	+1.351351	11,200	-
[6549]	26/02/20	810.5	814	809	814	+6	+0.742574	2,000	-
[6549]	26/02/19	809	812.5	805.5	808	-1	-0.123609	3,400	-
[6549]	26/02/18	809.5	814	804.5	809	+1.5	+0.185759	4,800	-
[6549]	26/02/17	809	814.5	803	807.5	-4.5	-0.554187	5,400	-
[6549]	26/02/16	813	824.5	811.5	812	+15.5	+1.946014	12,600	-
[6549]	26/02/13	796.5	796.5	796.5	796.5	-2.5	-0.312891	1,400	-
[6549]	26/02/12	809.5	809.5	798	799	-1.5	-0.187383	6,000	-
[6549]	26/02/10	798.5	800.5	797.5	800.5	+2.5	+0.313283	3,600	-
[6549]	26/02/09	804.5	804.5	798	798	-5.5	-0.684505	2,600	-
[6549]	26/02/06	795	803.5	795	803.5	+5	+0.626174	2,600	-
[6549]	26/02/05	795	803	795	798.5	+1	+0.125392	2,400	-
[6549]	26/02/04	795	800.5	795	797.5	+2	+0.251414	1,800	-
[6549]	26/02/03	801.5	801.5	795.5	795.5	0	0	1,600	-
[6549]	26/02/02	797	800	793	795.5	-2	-0.250784	6,600	-
[6549]	26/01/30	797.5	801.5	797.5	797.5	-1	-0.125235	2,200	-
[6549]	26/01/29	800	800	796	798.5	+3.5	+0.440252	2,800	-
[6549]	26/01/28	797	800	795	795	-5	-0.625	5,200	-
[6549]	26/01/27	800	800	796.5	800	0	0	1,000	-
[6549]	26/01/26	801.5	804.5	793.5	800	-4.5	-0.559354	5,600	-
[6549]	26/01/23	800	804.5	795.5	804.5	+5	+0.625391	5,400	-
[6549]	26/01/22	794	799.5	794	799.5	+3.5	+0.439698	1,200	-
[6549]	26/01/21	797.5	797.5	794.5	796	-0.5	-0.062775	2,400	-
[6549]	26/01/20	795	801	795	796.5	+1.5	+0.188679	3,400	-
[6549]	26/01/19	800	800	794	795	-3.5	-0.438322	7,400	-
[6549]	26/01/16	797.5	804	797.5	798.5	+3	+0.377121	8,600	-
[6549]	26/01/15	796	806	795	795.5	-4.5	-0.5625	13,600	-
[6549]	26/01/14	795	801.5	795	800	+5	+0.628931	4,200	-
[6549]	26/01/13	799	799	795	795	+2.5	+0.315457	4,000	-
[6549]	26/01/09	798.5	798.5	792.5	792.5	-4	-0.502197	3,000	-
[6549]	26/01/08	800	800	795	796.5	-3.5	-0.4375	4,600	-
[6549]	26/01/07	801	801	800	800	-2.5	-0.311526	4,600	-
[6549]	26/01/06	802	803	796	802.5	+0.5	+0.062344	6,000	-
[6549]	26/01/05	800.5	802	792.5	802	+8.5	+1.071204	5,600	-
[6549]	25/12/30	799	799	793.5	793.5	-1	-0.125865	3,600	-
[6549]	25/12/29	802	802	794	794.5	+1.5	+0.189155	4,200	-
[6549]	25/12/26	794	795	786.5	793	-6.5	-0.813008	4,600	-
[6549]	25/12/25	805	805	796.5	799.5	-0.5	-0.0625	8,800	-
[6549]	25/12/24	801	803.5	795	800	+8.5	+1.07391	18,600	-
[6549]	25/12/23	788	793	780	791.5	+4	+0.507937	6,800	-
[6549]	25/12/22	793.5	802.5	787.5	787.5	-5.5	-0.693569	11,400	-
[6549]	25/12/19	798	798	790	793	+5	+0.634518	6,200	-
[6549]	25/12/18	786	788	786	788	-3	-0.379267	1,200	-
[6549]	25/12/17	787	791	775	791	+3.5	+0.444444	3,400	-
[6549]	25/12/16	793	794.5	778	787.5	-2	-0.253325	3,600	-
[6549]	25/12/15	799.5	799.5	774.5	789.5	-8	-1.003135	19,800	-
[6549]	25/12/12	802.5	802.5	795.5	797.5	-2	-0.250156	6,200	-
[6549]	25/12/11	799.5	799.5	795	799.5	+9	+1.13852	1,400	-
[6549]	25/12/10	793.5	798	790.5	790.5	-3	-0.378072	3,600	-
[6549]	25/12/09	799	799.5	793.5	793.5	-6	-0.750469	2,600	-
[6549]	25/12/08	799.5	799.5	789.5	799.5	-2	-0.249532	5,200	-
[6549]	25/12/05	780	801.5	780	801.5	+13	+1.6487	4,400	-
[6549]	25/12/04	802.5	802.5	786	788.5	-12	-1.499063	4,000	-
[6549]	25/12/03	798.5	800.5	795	800.5	+15.5	+1.974522	8,800	-
[6549]	25/12/02	795	795	780.5	785	-9.5	-1.195721	6,800	-
[6549]	25/12/01	795	796.5	794.5	794.5	0	0	1,600	-
[6549]	25/11/28	798.5	798.5	794.5	794.5	0	0	2,800	-
[6549]	25/11/27	799.5	800	794.5	794.5	-3	-0.376176	5,400	-
[6549]	25/11/26	800	800	797.5	797.5	-1.5	-0.187735	4,000	-
[6549]	25/11/25	797.5	799	793.5	799	+2.5	+0.313873	5,400	-
[6549]	25/11/21	798.5	799.5	796.5	796.5	+6.5	+0.822785	6,200	-
[6549]	25/11/20	788.5	790	788.5	790	+2	+0.253807	1,800	-
[6549]	25/11/19	790	791	788	788	-5.5	-0.693132	5,800	-
[6549]	25/11/18	791.5	794	790	793.5	-4	-0.501567	7,200	-
[6549]	25/11/17	798.5	800	790.5	797.5	+19	+2.440591	17,000	-
[6549]	25/11/14	773	788.5	773	778.5	+1	+0.128617	7,800	-
[6549]	25/11/13	777.5	788.5	767.5	777.5	+29.5	+3.94385	48,400	-
[6549]	25/11/12	745	759	739	748	+3	+0.402685	6,800	-
[6549]	25/11/11	738.5	749	738	745	+6.5	+0.880162	3,600	-
[6549]	25/11/10	738.5	738.5	738.5	738.5	0	0	200	-
[6549]	25/11/07	740	740	738.5	738.5	-1.5	-0.202703	400	-
[6549]	25/11/06	749.5	750.5	740	740	-9.5	-1.267512	1,600	-
[6549]	25/11/05	749.5	749.5	738.5	749.5	+6.5	+0.874832	2,600	-
[6549]	25/11/04	740.5	746.5	740.5	743	-4.5	-0.602007	1,200	-
[6549]	25/10/31	747.5	747.5	747.5	747.5	+1	+0.133958	400	-
[6549]	25/10/30	－	－	－	746.5	0	0	0	-
[6549]	25/10/29	746.5	746.5	746.5	746.5	-4.5	-0.599201	200	-
[6549]	25/10/28	758	758	751	751	-7	-0.923483	1,800	-
[6549]	25/10/27	745	764	745	758	+14.5	+1.950235	13,000	-
[6549]	25/10/24	733.5	743.5	733.5	743.5	-10	-1.32714	400	-
[6549]	25/10/23	759.5	759.5	753.5	753.5	-11	-1.438849	400	-
[6549]	25/10/22	768	768	752.5	764.5	+13.5	+1.797603	4,000	-
[6549]	25/10/21	749.5	763.5	749.5	751	+3.5	+0.468227	4,400	-
[6549]	25/10/20	738.5	769	727.5	747.5	+9	+1.218687	6,800	-
[6549]	25/10/17	736.5	739	724	738.5	+2	+0.271555	5,400	-
[6549]	25/10/16	736.5	737	736.5	736.5	+15	+2.079002	2,600	-
[6549]	25/10/15	712.5	721.5	712.5	721.5	+2	+0.277971	2,000	-
[6549]	25/10/14	725	755	707.5	719.5	-20.5	-2.77027	13,000	-
[6549]	25/10/10	742	742	740	740	-8.5	-1.135605	3,400	-
[6549]	25/10/09	751.5	754.5	748.5	748.5	-2.5	-0.332889	2,600	-
[6549]	25/10/08	751.5	769.5	750.5	751	+2	+0.267023	4,400	-
[6549]	25/10/07	747.5	756.5	747.5	749	+7	+0.943396	800	-
[6549]	25/10/06	741	755	741	742	-13	-1.721854	2,800	-
[6549]	25/10/03	768.5	768.5	755	755	+4	+0.532623	4,000	-
[6549]	25/10/02	771	771	751	751	-24.5	-3.159252	1,400	-
[6549]	25/10/01	773	775.5	759.5	775.5	+0.5	+0.064516	2,000	-
[6549]	25/09/30	761	775	760.5	775	+14.5	+1.90664	2,400	-
[6549]	25/09/29	776	776	760.5	760.5	-27	-3.428571	2,200	-
[6549]	25/09/26	787	788	785.5	787.5	+2.5	+0.318471	1,800	-
[6549]	25/09/25	787	787.5	775.5	785	+3	+0.383632	2,600	-
[6549]	25/09/24	769	782	769	782	+13.5	+1.756669	2,200	-
[6549]	25/09/22	765	768.5	765	768.5	+3.5	+0.457516	2,200	-
[6549]	25/09/19	779	779	762.5	765	-0.5	-0.065317	8,400	-
[6549]	25/09/18	777.5	777.5	765.5	765.5	+0.5	+0.065359	2,400	-
[6549]	25/09/17	779	779	765	765	-2	-0.260756	1,000	-
[6549]	25/09/16	768	768	767	767	-11.5	-1.4772	1,400	-
[6549]	25/09/12	760.5	778.5	760.5	778.5	+0.5	+0.064267	800	-
[6549]	25/09/11	762.5	778	762.5	778	+1.5	+0.193175	1,000	-
[6549]	25/09/10	776	776.5	775.5	776.5	+17.5	+2.305665	1,200	-
[6549]	25/09/09	776.5	779.5	759	759	-11	-1.428571	1,000	-
[6549]	25/09/08	763	772.5	763	770	+7.5	+0.983607	1,600	-
[6549]	25/09/05	756	762.5	756	762.5	+6.5	+0.859788	4,000	-