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
[6554]	26/10/29	1,101	1,118	1,095	1,113	+3.0	+0.27	11,000	9,991,641,088
[6554]	26/10/28	1,102	1,120	1,102	1,110	-1.0	-0.09	6,200	9,964,709,888
[6554]	26/10/27	1,095	1,111	1,094	1,111	+11.0	+1.00	7,800	9,973,687,296
[6554]	26/10/26	1,107	1,109	1,095	1,100	-8.0	-0.72	11,800	9,874,937,856
[6554]	26/10/23	1,098	1,109	1,086	1,108	-4.0	-0.36	17,200	9,946,755,072
[6554]	26/10/22	1,100	1,118	1,100	1,112	+10.0	+0.91	18,200	9,982,664,704
[6554]	26/10/21	1,084	1,111	1,084	1,102	+10.0	+0.92	17,700	9,892,891,648
[6554]	26/10/20	1,118	1,118	1,092	1,092	-22.0	-1.97	12,900	9,803,119,616
[6554]	26/10/19	1,097	1,118	1,088	1,114	+9.0	+0.81	15,900	10,000,618,496
[6554]	26/10/16	1,086	1,105	1,086	1,105	+19.0	+1.75	12,900	9,919,823,872
[6554]	26/10/15	1,061	1,086	1,061	1,086	+6.0	+0.56	16,200	9,749,256,192
[6554]	26/10/14	1,059	1,085	1,059	1,080	+20.0	+1.89	18,400	9,695,393,792
[6554]	26/10/13	1,057	1,065	1,051	1,060	-5.0	-0.47	7,900	9,515,848,704
[6554]	26/10/09	1,050	1,083	1,050	1,065	-3.0	-0.28	10,900	9,560,734,720
[6554]	26/10/08	1,055	1,069	1,048	1,068	+1.0	+0.09	9,700	9,587,666,944
[6554]	26/10/07	1,055	1,068	1,047	1,067	+4.0	+0.38	19,400	9,578,689,536
[6554]	26/10/06	1,092	1,092	1,063	1,063	-30.0	-2.74	8,500	9,542,780,928
[6554]	26/10/05	1,099	1,105	1,030	1,093	-6.0	-0.55	25,900	9,812,097,024
[6554]	26/10/02	1,105	1,105	1,076	1,099	-3.0	-0.27	14,000	9,865,960,448
[6554]	26/10/01	1,115	1,145	1,098	1,102	-13.0	-1.17	14,700	9,892,891,648
[6554]	26/09/30	1,098	1,121	1,050	1,115	+34.0	+3.15	29,900	10,009,595,904
[6554]	26/09/29	1,096	1,106	1,080	1,081	-71.0	-6.16	32,200	9,704,370,176
[6554]	26/09/28	1,172	1,180	1,151	1,152	-19.0	-1.62	35,800	10,341,752,832
[6554]	26/09/25	1,150	1,175	1,140	1,171	+18.0	+1.56	40,200	10,512,319,488
[6554]	26/09/24	1,145	1,156	1,145	1,153	+13.0	+1.14	20,000	10,350,730,240
[6554]	26/09/18	1,131	1,142	1,124	1,140	+15.0	+1.33	12,000	10,234,025,984
[6554]	26/09/17	1,120	1,131	1,117	1,125	+8.0	+0.72	9,000	10,099,367,936
[6554]	26/09/16	1,119	1,128	1,109	1,117	+5.0	+0.45	14,900	10,027,550,720
[6554]	26/09/15	1,112	1,125	1,110	1,112	0	+0.00	10,600	9,982,664,704
[6554]	26/09/14	1,106	1,120	1,106	1,112	+6.0	+0.54	6,100	9,982,664,704
[6554]	26/09/11	1,112	1,129	1,106	1,106	-19.0	-1.69	8,100	9,928,801,280
[6554]	26/09/10	1,125	1,125	1,115	1,125	-1.0	-0.09	4,500	10,099,367,936
[6554]	26/09/09	1,113	1,128	1,113	1,126	+10.0	+0.90	4,800	10,108,345,344
[6554]	26/09/08	1,116	1,126	1,110	1,116	+2.0	+0.18	10,500	10,018,573,312
[6554]	26/09/07	1,124	1,124	1,113	1,114	-3.0	-0.27	8,000	10,000,618,496
[6554]	26/09/04	1,107	1,118	1,106	1,117	+6.0	+0.54	4,000	10,027,550,720
[6554]	26/09/03	1,115	1,123	1,107	1,111	-4.0	-0.36	13,700	9,973,687,296
[6554]	26/09/02	1,128	1,129	1,111	1,115	-14.0	-1.24	17,800	10,009,595,904
[6554]	26/09/01	1,117	1,132	1,110	1,129	+8.0	+0.71	13,600	10,135,276,544
[6554]	26/08/31	1,110	1,121	1,106	1,121	+11.0	+0.99	9,500	10,063,459,328
[6554]	26/08/28	1,096	1,110	1,091	1,110	+14.0	+1.28	13,000	9,964,709,888
[6554]	26/08/27	1,089	1,096	1,088	1,096	+7.0	+0.64	9,000	9,839,028,224
[6554]	26/08/26	1,084	1,093	1,082	1,089	+5.0	+0.46	9,900	9,776,188,416
[6554]	26/08/25	1,085	1,088	1,082	1,084	-1.0	-0.09	6,900	9,731,302,400
[6554]	26/08/24	1,081	1,085	1,076	1,085	+15.0	+1.40	12,100	9,740,279,808
[6554]	26/08/21	1,071	1,081	1,070	1,070	-3.0	-0.28	12,900	9,605,620,736
[6554]	26/08/20	1,063	1,078	1,063	1,073	+13.0	+1.23	4,600	9,632,552,960
[6554]	26/08/19	1,079	1,079	1,060	1,060	-19.0	-1.76	11,800	9,515,848,704
[6554]	26/08/18	1,092	1,092	1,079	1,079	-13.0	-1.19	16,000	9,686,416,384
[6554]	26/08/17	1,095	1,100	1,088	1,092	+4.0	+0.37	24,600	9,803,119,616
[6554]	26/08/14	1,064	1,088	1,064	1,088	+32.0	+3.03	44,000	9,767,211,008
[6554]	26/08/13	1,060	1,064	1,055	1,056	-3.0	-0.28	28,100	9,479,940,096
[6554]	26/08/12	1,040	1,059	1,037	1,059	+23.0	+2.22	20,000	9,506,871,296
[6554]	26/08/10	1,026	1,039	1,026	1,036	+10.0	+0.97	6,100	9,300,396,032
[6554]	26/08/07	1,037	1,039	1,025	1,026	-5.0	-0.48	6,500	9,210,624,000
[6554]	26/08/06	1,036	1,039	1,031	1,031	-3.0	-0.29	2,900	9,255,510,016
[6554]	26/08/05	1,045	1,045	1,032	1,034	-4.0	-0.39	3,700	9,282,441,216
[6554]	26/08/04	1,040	1,044	1,036	1,038	-14.0	-1.33	4,300	9,318,349,824
[6554]	26/08/03	1,055	1,055	1,034	1,052	+3.0	+0.29	5,600	9,444,031,488
[6554]	26/07/31	1,036	1,054	1,036	1,049	+18.0	+1.75	30,300	9,417,099,264
[6554]	26/07/30	1,034	1,041	1,030	1,031	-3.0	-0.29	2,200	9,255,510,016
[6554]	26/07/29	1,035	1,050	1,028	1,034	+6.0	+0.58	15,600	9,282,441,216
[6554]	26/07/28	1,034	1,035	1,028	1,028	-6.0	-0.58	5,700	9,228,577,792
[6554]	26/07/27	1,030	1,034	1,025	1,034	+9.0	+0.88	5,300	9,282,441,216
[6554]	26/07/24	1,042	1,050	1,025	1,025	-18.0	-1.73	10,800	9,201,646,592
[6554]	26/07/23	1,048	1,048	1,039	1,043	-5.0	-0.48	1,100	9,363,235,840
[6554]	26/07/22	1,040	1,048	1,036	1,048	+3.0	+0.29	14,900	9,408,122,880
[6554]	26/07/21	1,028	1,045	1,025	1,045	+20.0	+1.95	6,100	9,381,190,656
[6554]	26/07/17	1,031	1,031	1,005	1,025	-6	-0.58	12,100	-
[6554]	26/07/16	1,053	1,057	1,031	1,031	-17	-1.62	10,900	-
[6554]	26/07/15	1,058	1,063	1,046	1,048	-2	-0.19	3,100	-
[6554]	26/07/14	1,058	1,058	1,041	1,050	+12	+1.16	4,600	-
[6554]	26/07/13	1,058	1,060	1,038	1,038	-20	-1.89	8,700	-
[6554]	26/07/10	1,059	1,059	1,034	1,058	+1	+0.09	10,800	-
[6554]	26/07/09	1,049	1,057	1,033	1,057	+6	+0.57	10,900	-
[6554]	26/07/08	1,051	1,058	1,044	1,051	-7	-0.66	12,600	-
[6554]	26/07/07	1,028	1,058	1,028	1,058	+30	+2.92	19,500	-
[6554]	26/07/06	1,022	1,028	1,017	1,028	+6	+0.59	10,600	-
[6554]	26/07/03	1,025	1,025	1,016	1,022	+7	+0.69	3,600	-
[6554]	26/07/02	1,004	1,025	1,004	1,015	+11	+1.10	15,000	-
[6554]	26/07/01	990	1,004	990	1,004	+14	+1.41	3,200	-
[6554]	26/06/30	998	1,005	987	990	-13	-1.30	8,700	-
[6554]	26/06/29	995	1,004	995	1,003	+10	+1.01	3,900	-
[6554]	26/06/26	1,000	1,003	992	993	-7	-0.70	3,600	-
[6554]	26/06/25	1,000	1,000	989	1,000	+10	+1.01	7,600	-
[6554]	26/06/24	991	996	981	990	-1	-0.10	4,900	-
[6554]	26/06/23	987	999	981	991	0	0.00	6,200	-
[6554]	26/06/22	984	1,004	984	991	-8	-0.80	7,100	-
[6554]	26/06/19	1,000	1,003	990	999	0	0.00	6,500	-
[6554]	26/06/18	996	1,011	992	999	+9	+0.91	10,800	-
[6554]	26/06/17	978	992	967	990	+24	+2.48	7,500	-
[6554]	26/06/16	969	975	966	966	-2	-0.21	7,500	-
[6554]	26/06/15	964	975	955	968	+5	+0.52	11,200	-
[6554]	26/06/12	956	972	956	963	-4	-0.41	8,100	-
[6554]	26/06/11	962	974	952	967	-15	-1.53	12,400	-
[6554]	26/06/10	981	989	979	982	-7	-0.71	4,900	-
[6554]	26/06/09	999	999	984	989	-5	-0.50	5,400	-
[6554]	26/06/08	998	1,001	986	994	+11	+1.12	13,500	-
[6554]	26/06/05	961	984	959	983	+37	+3.91	21,100	-
[6554]	26/06/04	970	970	946	946	-33	-3.37	28,600	-
[6554]	26/06/03	985	989	979	979	-6	-0.61	18,400	-
[6554]	26/06/02	988	995	984	985	-5	-0.51	4,400	-
[6554]	26/06/01	994	995	990	990	-4	-0.40	6,700	-
[6554]	26/05/29	989	995	989	994	+3	+0.30	6,800	-
[6554]	26/05/28	985	992	985	991	+3	+0.30	9,300	-
[6554]	26/05/27	989	992	988	988	-4	-0.40	4,500	-
[6554]	26/05/26	999	999	989	992	+3	+0.30	15,700	-
[6554]	26/05/25	1,005	1,005	989	989	-13	-1.30	22,300	-
[6554]	26/05/22	1,000	1,005	1,000	1,002	+3.0	+0.30	7,300	-
[6554]	26/05/21	1,003	1,009	998	999	-2.0	-0.20	11,200	-
[6554]	26/05/20	1,006	1,009	1,000	1,001	-7.0	-0.69	9,400	-
[6554]	26/05/19	1,010	1,013	1,007	1,008	-2.0	-0.20	4,900	-
[6554]	26/05/18	1,010	1,011	1,000	1,010	0	+0.00	34,100	-
[6554]	26/05/15	1,005	1,010	1,005	1,010	+4.0	+0.40	9,200	-
[6554]	26/05/14	1,011	1,011	1,006	1,006	-4.0	-0.40	12,200	-
[6554]	26/05/13	1,015	1,021	1,010	1,010	-5.0	-0.49	5,200	-
[6554]	26/05/12	1,015	1,020	1,015	1,015	0	+0.00	4,700	-
[6554]	26/05/11	1,011	1,017	1,011	1,015	-4.0	-0.39	5,000	-
[6554]	26/05/08	1,008	1,021	1,008	1,019	+13.0	+1.29	9,900	-
[6554]	26/05/07	1,010	1,012	1,006	1,006	+3.0	+0.30	10,600	-
[6554]	26/05/01	1,007	1,012	1,003	1,003	-9.0	-0.89	14,400	-
[6554]	26/04/30	1,025	1,025	1,008	1,012	-6.0	-0.59	13,500	-
[6554]	26/04/28	1,016	1,020	1,012	1,018	-1.0	-0.10	11,600	-
[6554]	26/04/27	1,041	1,041	1,018	1,019	-27	-2.58	26,000	-
[6554]	26/04/24	1,075	1,076	1,039	1,046	-25	-2.33	36,100	-
[6554]	26/04/23	1,058	1,075	1,052	1,071	+56	+5.52	78,600	-
[6554]	26/04/22	1,020	1,021	1,014	1,015	-5	-0.49	7,400	-
[6554]	26/04/21	1,014	1,020	1,013	1,020	+6	+0.59	5,800	-
[6554]	26/04/20	1,022	1,023	1,014	1,014	-7	-0.69	11,500	-
[6554]	26/04/17	1,022	1,022	1,010	1,021	+10	+0.99	19,200	-
[6554]	26/04/16	1,020	1,023	1,011	1,011	-5	-0.49	23,700	-
[6554]	26/04/15	1,015	1,023	1,015	1,016	+3	+0.30	7,600	-
[6554]	26/04/14	1,019	1,024	1,012	1,013	0	0.00	8,300	-
[6554]	26/04/13	1,023	1,023	1,010	1,013	-10	-0.98	20,500	-
[6554]	26/04/10	1,033	1,036	1,022	1,023	-9	-0.87	11,400	-
[6554]	26/04/09	1,050	1,050	1,032	1,032	-10	-0.96	7,200	-
[6554]	26/04/08	1,030	1,044	1,030	1,042	+19	+1.86	14,800	-
[6554]	26/04/07	1,022	1,026	1,020	1,023	-2	-0.20	5,500	-
[6554]	26/04/06	1,024	1,028	1,019	1,025	+1	+0.10	5,100	-
[6554]	26/04/03	1,016	1,030	1,016	1,024	+8	+0.79	8,300	-
[6554]	26/04/02	1,025	1,040	1,012	1,016	-9	-0.88	25,600	-
[6554]	26/04/01	1,020	1,030	1,020	1,025	+22	+2.19	4,900	-
[6554]	26/03/31	1,017	1,025	1,003	1,003	-12	-1.18	10,900	-
[6554]	26/03/30	1,034	1,034	1,013	1,015	-21	-2.03	22,400	-
[6554]	26/03/27	1,020	1,041	1,020	1,036	+6	+0.58	15,300	-
[6554]	26/03/26	1,033	1,035	1,026	1,030	-3	-0.29	15,100	-
[6554]	26/03/25	1,021	1,035	1,021	1,033	+16	+1.57	11,500	-
[6554]	26/03/24	1,014	1,030	1,012	1,017	+9	+0.89	13,300	-
[6554]	26/03/23	1,025	1,025	1,005	1,008	-18	-1.75	28,600	-
[6554]	26/03/19	1,029	1,035	1,022	1,026	-13	-1.25	11,500	-
[6554]	26/03/18	1,047	1,047	1,038	1,039	+6	+0.58	4,500	-
[6554]	26/03/17	1,035	1,045	1,032	1,033	-2	-0.19	9,100	-
[6554]	26/03/16	1,037	1,046	1,030	1,035	-10	-0.96	13,100	-
[6554]	26/03/13	1,021	1,047	1,021	1,045	+3	+0.29	12,000	-
[6554]	26/03/12	1,059	1,059	1,019	1,042	-19	-1.79	53,200	-
[6554]	26/03/11	1,063	1,066	1,050	1,061	+11	+1.05	17,400	-
[6554]	26/03/10	1,033	1,055	1,031	1,050	+17	+1.65	13,200	-
[6554]	26/03/09	1,011	1,036	1,000	1,033	-19	-1.81	37,100	-
[6554]	26/03/06	1,050	1,058	1,047	1,052	+3	+0.29	10,400	-
[6554]	26/03/05	1,039	1,064	1,025	1,049	+27	+2.64	19,200	-
[6554]	26/03/04	1,027	1,031	1,005	1,022	-22	-2.11	38,400	-
[6554]	26/03/03	1,054	1,061	1,043	1,044	-18	-1.69	25,800	-
[6554]	26/03/02	1,080	1,080	1,053	1,062	-33	-3.01	28,400	-
[6554]	26/02/27	1,095	1,099	1,092	1,095	+6	+0.55	9,900	-
[6554]	26/02/26	1,061	1,089	1,061	1,089	+23	+2.16	28,900	-
[6554]	26/02/25	1,065	1,075	1,064	1,066	+8	+0.76	12,600	-
[6554]	26/02/24	1,066	1,066	1,055	1,058	-3	-0.28	17,500	-
[6554]	26/02/20	1,068	1,073	1,061	1,061	-18	-1.67	16,900	-
[6554]	26/02/19	1,061	1,079	1,057	1,079	+15	+1.41	64,800	-
[6554]	26/02/18	1,065	1,079	1,055	1,064	-1	-0.09	37,900	-
[6554]	26/02/17	1,065	1,084	1,050	1,065	-4	-0.37	43,400	-
[6554]	26/02/16	1,050	1,071	1,031	1,069	-31	-2.82	90,100	-
[6554]	26/02/13	1,110	1,116	1,089	1,100	-17	-1.52	82,700	-
[6554]	26/02/12	1,137	1,138	1,109	1,117	-19	-1.67	91,800	-
[6554]	26/02/10	1,150	1,150	1,124	1,136	-5	-0.44	49,900	-
[6554]	26/02/09	1,178	1,178	1,135	1,141	-40	-3.39	53,700	-
[6554]	26/02/06	1,181	1,181	1,158	1,181	-3	-0.25	16,800	-
[6554]	26/02/05	1,153	1,184	1,134	1,184	+30	+2.60	32,900	-
[6554]	26/02/04	1,168	1,168	1,135	1,154	-14	-1.20	52,600	-
[6554]	26/02/03	1,160	1,175	1,157	1,168	+11	+0.95	10,000	-
[6554]	26/02/02	1,163	1,181	1,155	1,157	-11	-0.94	12,400	-
[6554]	26/01/30	1,177	1,178	1,160	1,168	+5	+0.43	9,300	-
[6554]	26/01/29	1,181	1,181	1,150	1,163	-18	-1.52	23,700	-
[6554]	26/01/28	1,193	1,193	1,175	1,181	-8	-0.67	11,700	-
[6554]	26/01/27	1,198	1,199	1,184	1,189	-3	-0.25	10,900	-
[6554]	26/01/26	1,197	1,199	1,184	1,192	-5	-0.42	12,500	-
[6554]	26/01/23	1,189	1,208	1,182	1,197	+13	+1.10	17,600	-
[6554]	26/01/22	1,174	1,196	1,170	1,184	+9	+0.77	22,400	-
[6554]	26/01/21	1,168	1,176	1,163	1,175	-7	-0.59	15,500	-
[6554]	26/01/20	1,200	1,200	1,174	1,182	-18	-1.50	18,900	-
[6554]	26/01/19	1,199	1,205	1,185	1,200	+6	+0.50	41,500	-
[6554]	26/01/16	1,188	1,194	1,171	1,194	+8	+0.67	23,200	-
[6554]	26/01/15	1,180	1,186	1,174	1,186	0	0.00	16,300	-
[6554]	26/01/14	1,182	1,195	1,182	1,186	+4	+0.34	23,000	-
[6554]	26/01/13	1,189	1,189	1,165	1,182	+7	+0.60	28,700	-
[6554]	26/01/09	1,163	1,179	1,161	1,175	+13	+1.12	17,300	-
[6554]	26/01/08	1,167	1,168	1,160	1,162	-3	-0.26	8,300	-
[6554]	26/01/07	1,160	1,165	1,140	1,165	+25	+2.19	15,700	-
[6554]	26/01/06	1,160	1,161	1,135	1,140	-13	-1.13	24,200	-
[6554]	26/01/05	1,150	1,165	1,150	1,153	+8	+0.70	12,400	-
[6554]	25/12/30	1,146	1,163	1,145	1,145	-5	-0.43	16,500	-
[6554]	25/12/29	1,145	1,165	1,136	1,150	+15	+1.32	23,700	-
[6554]	25/12/26	1,135	1,143	1,127	1,135	+4	+0.35	25,000	-
[6554]	25/12/25	1,140	1,147	1,130	1,131	-9	-0.79	22,500	-
[6554]	25/12/24	1,153	1,157	1,135	1,140	-13	-1.13	15,800	-
[6554]	25/12/23	1,134	1,155	1,133	1,153	+18	+1.59	18,400	-
[6554]	25/12/22	1,141	1,141	1,126	1,135	0	0.00	11,800	-
[6554]	25/12/19	1,119	1,139	1,119	1,135	+16	+1.43	21,900	-
[6554]	25/12/18	1,130	1,131	1,118	1,119	-18	-1.58	7,800	-
[6554]	25/12/17	1,122	1,137	1,117	1,137	+12	+1.07	4,600	-
[6554]	25/12/16	1,129	1,136	1,123	1,125	-4	-0.35	8,400	-
[6554]	25/12/15	1,114	1,137	1,114	1,129	+17	+1.53	27,600	-
[6554]	25/12/12	1,111	1,118	1,108	1,112	+1	+0.09	39,600	-
[6554]	25/12/11	1,116	1,116	1,097	1,111	+3	+0.27	13,600	-
[6554]	25/12/10	1,108	1,112	1,098	1,108	+1	+0.09	23,000	-
[6554]	25/12/09	1,122	1,122	1,092	1,107	-15	-1.34	43,900	-
[6554]	25/12/08	1,137	1,137	1,115	1,122	-13	-1.15	18,500	-
[6554]	25/12/05	1,131	1,135	1,125	1,135	0	0.00	6,000	-
[6554]	25/12/04	1,128	1,138	1,128	1,135	+7	+0.62	7,800	-
[6554]	25/12/03	1,142	1,149	1,128	1,128	-14	-1.23	15,300	-
[6554]	25/12/02	1,159	1,159	1,135	1,142	-23	-1.97	20,800	-
[6554]	25/12/01	1,180	1,180	1,150	1,165	-12	-1.02	25,900	-
[6554]	25/11/28	1,188	1,188	1,175	1,177	-11	-0.93	18,500	-
[6554]	25/11/27	1,192	1,192	1,177	1,188	+7	+0.59	23,600	-
[6554]	25/11/26	1,174	1,190	1,171	1,181	+7	+0.60	15,100	-
[6554]	25/11/25	1,163	1,174	1,150	1,174	+11	+0.95	22,500	-
[6554]	25/11/21	1,140	1,174	1,130	1,163	+33	+2.92	32,000	-
[6554]	25/11/20	1,157	1,157	1,119	1,130	-3	-0.26	24,700	-
[6554]	25/11/19	1,147	1,147	1,123	1,133	-1	-0.09	17,000	-
[6554]	25/11/18	1,180	1,180	1,118	1,134	-48	-4.06	114,800	-
[6554]	25/11/17	1,161	1,205	1,161	1,182	+51	+4.51	100,300	-
[6554]	25/11/14	1,140	1,180	1,120	1,131	-31	-2.67	59,200	-
[6554]	25/11/13	1,158	1,176	1,147	1,162	+4	+0.35	14,000	-
[6554]	25/11/12	1,147	1,160	1,133	1,158	+6	+0.52	9,200	-
[6554]	25/11/11	1,149	1,154	1,126	1,152	+16	+1.41	12,800	-
[6554]	25/11/10	1,134	1,145	1,125	1,136	+2	+0.18	19,400	-
[6554]	25/11/07	1,134	1,138	1,120	1,134	-4	-0.35	14,200	-
[6554]	25/11/06	1,133	1,146	1,129	1,138	+7	+0.62	7,900	-
[6554]	25/11/05	1,123	1,131	1,104	1,131	+5	+0.44	18,800	-
[6554]	25/11/04	1,166	1,166	1,104	1,126	-41	-3.51	44,800	-
[6554]	25/10/31	1,160	1,178	1,142	1,167	-5	-0.43	16,800	-
[6554]	25/10/30	1,143	1,177	1,140	1,172	+27	+2.36	31,200	-
[6554]	25/10/29	1,174	1,175	1,125	1,145	-29	-2.47	36,500	-
[6554]	25/10/28	1,216	1,225	1,172	1,174	-50	-4.08	38,600	-
[6554]	25/10/27	1,250	1,260	1,220	1,224	-20	-1.61	65,300	-
[6554]	25/10/24	1,230	1,244	1,216	1,244	+23	+1.88	13,000	-
[6554]	25/10/23	1,216	1,233	1,213	1,221	+1	+0.08	13,100	-
[6554]	25/10/22	1,201	1,225	1,201	1,220	+19	+1.58	15,000	-
[6554]	25/10/21	1,206	1,222	1,201	1,201	+5	+0.42	24,500	-
[6554]	25/10/20	1,189	1,204	1,179	1,196	+7	+0.59	25,700	-
[6554]	25/10/17	1,165	1,189	1,146	1,189	+22	+1.89	18,400	-
[6554]	25/10/16	1,150	1,167	1,149	1,167	+11	+0.95	10,200	-
[6554]	25/10/15	1,160	1,174	1,145	1,156	+6	+0.52	21,900	-
[6554]	25/10/14	1,151	1,161	1,131	1,150	-37	-3.12	36,700	-
[6554]	25/10/10	1,191	1,200	1,180	1,187	-10	-0.84	19,700	-
[6554]	25/10/09	1,194	1,206	1,183	1,197	+2	+0.17	44,800	-
[6554]	25/10/08	1,199	1,200	1,190	1,195	+5	+0.42	22,300	-
[6554]	25/10/07	1,175	1,194	1,161	1,190	+35	+3.03	41,000	-
[6554]	25/10/06	1,150	1,168	1,149	1,155	+22	+1.94	26,900	-
[6554]	25/10/03	1,139	1,152	1,133	1,133	+3	+0.27	23,000	-
[6554]	25/10/02	1,128	1,138	1,118	1,130	+2	+0.18	23,000	-
[6554]	25/10/01	1,182	1,182	1,125	1,128	-49	-4.16	51,600	-
[6554]	25/09/30	1,187	1,197	1,169	1,177	-19	-1.59	20,300	-
[6554]	25/09/29	1,205	1,205	1,169	1,196	-19	-1.56	22,700	-
[6554]	25/09/26	1,196	1,224	1,190	1,215	+15	+1.25	26,300	-
[6554]	25/09/25	1,201	1,204	1,182	1,200	-9	-0.74	28,600	-
[6554]	25/09/24	1,248	1,248	1,198	1,209	-9	-0.74	55,100	-
[6554]	25/09/22	1,208	1,234	1,208	1,218	+7	+0.58	28,600	-
[6554]	25/09/19	1,252	1,252	1,196	1,211	-28	-2.26	43,700	-
[6554]	25/09/18	1,231	1,243	1,220	1,239	+9	+0.73	12,900	-
[6554]	25/09/17	1,265	1,268	1,230	1,230	-38	-3.00	21,700	-
[6554]	25/09/16	1,250	1,280	1,245	1,268	+19	+1.52	33,300	-
[6554]	25/09/12	1,252	1,260	1,225	1,249	-3	-0.24	50,500	-
[6554]	25/09/11	1,263	1,264	1,219	1,252	-4	-0.32	51,300	-
[6554]	25/09/10	1,217	1,298	1,210	1,256	+50	+4.15	131,000	-
[6554]	25/09/09	1,209	1,220	1,192	1,206	+5	+0.42	28,000	-
[6554]	25/09/08	1,197	1,208	1,197	1,201	+2	+0.17	12,800	-
[6554]	25/09/05	1,197	1,207	1,195	1,199	+4	+0.33	20,600	-