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
[6557]	26/10/29	635	665	625	655	+20.0	+3.15	38,800	4,245,799,168
[6557]	26/10/28	634	645	630	635	+1.0	+0.16	13,200	4,116,156,416
[6557]	26/10/27	632	646	626	634	+2.0	+0.32	27,100	4,109,674,240
[6557]	26/10/26	627	638	626	632	+5.0	+0.80	23,500	4,096,709,888
[6557]	26/10/23	636	640	620	627	-12.0	-1.88	24,600	4,064,299,264
[6557]	26/10/22	635	645	629	639	+4.0	+0.63	18,500	4,142,084,864
[6557]	26/10/21	634	644	631	635	+1.0	+0.16	18,600	4,116,156,416
[6557]	26/10/20	651	658	634	634	-17.0	-2.61	14,400	4,109,674,240
[6557]	26/10/19	650	666	647	651	-9.0	-1.36	15,700	4,219,870,464
[6557]	26/10/16	627	666	626	660	+33.0	+5.26	42,400	4,278,209,792
[6557]	26/10/15	622	629	617	627	-4.0	-0.63	59,100	4,064,299,264
[6557]	26/10/14	642	647	631	631	-5.0	-0.79	20,500	4,090,227,712
[6557]	26/10/13	646	647	632	636	-11.0	-1.70	58,600	4,122,638,592
[6557]	26/10/09	647	654	645	647	-2.0	-0.31	9,500	4,193,942,016
[6557]	26/10/08	649	649	635	649	-2.0	-0.31	52,200	4,206,906,368
[6557]	26/10/07	648	653	645	651	+3.0	+0.46	16,100	4,219,870,464
[6557]	26/10/06	663	664	648	648	-20.0	-2.99	25,300	4,200,424,192
[6557]	26/10/05	673	674	660	668	-5.0	-0.74	30,400	4,330,066,944
[6557]	26/10/02	680	685	664	673	-15.0	-2.18	21,300	4,362,477,568
[6557]	26/10/01	678	688	667	688	+10.0	+1.47	30,700	4,459,709,440
[6557]	26/09/30	668	680	660	678	+8.0	+1.19	73,900	4,394,888,192
[6557]	26/09/29	628	672	628	670	+2.0	+0.30	107,300	4,343,031,296
[6557]	26/09/28	707	707	668	668	-32.0	-4.57	77,300	4,330,066,944
[6557]	26/09/25	727	727	700	700	-12.0	-1.69	26,300	4,537,495,040
[6557]	26/09/24	712	732	712	712	0	+0.00	30,100	4,615,280,640
[6557]	26/09/18	727	730	710	712	-20.0	-2.73	33,000	4,615,280,640
[6557]	26/09/17	734	753	732	732	-5.0	-0.68	10,800	4,744,923,648
[6557]	26/09/16	745	749	737	737	-11.0	-1.47	6,200	4,777,334,272
[6557]	26/09/15	752	756	746	748	-4.0	-0.53	5,100	4,848,637,952
[6557]	26/09/14	756	765	749	752	-4.0	-0.53	5,500	4,874,566,144
[6557]	26/09/11	732	765	728	756	+14.0	+1.89	28,800	4,900,494,848
[6557]	26/09/10	735	752	732	742	+7.0	+0.95	19,400	4,809,744,896
[6557]	26/09/09	752	756	735	735	-18.0	-2.39	19,700	4,764,369,920
[6557]	26/09/08	749	769	748	753	+2.0	+0.27	14,700	4,881,048,576
[6557]	26/09/07	750	751	743	751	0	+0.00	11,100	4,868,084,224
[6557]	26/09/04	742	752	742	751	+9.0	+1.21	19,000	4,868,084,224
[6557]	26/09/03	751	754	738	742	-13.0	-1.72	47,500	4,809,744,896
[6557]	26/09/02	775	775	750	755	-17.0	-2.20	24,700	4,894,012,928
[6557]	26/09/01	782	784	771	772	-10.0	-1.28	15,600	5,004,209,152
[6557]	26/08/31	785	789	780	782	-3.0	-0.38	9,000	5,069,030,400
[6557]	26/08/28	791	799	785	785	-4.0	-0.51	21,300	5,088,476,672
[6557]	26/08/27	777	790	775	789	+11.0	+1.41	18,400	5,114,405,376
[6557]	26/08/26	791	791	778	778	-7.0	-0.89	6,900	5,043,101,696
[6557]	26/08/25	795	795	781	785	-5.0	-0.63	14,000	5,088,476,672
[6557]	26/08/24	785	794	782	790	+5.0	+0.64	15,400	5,120,887,296
[6557]	26/08/21	770	785	766	785	+19.0	+2.48	17,100	5,088,476,672
[6557]	26/08/20	766	774	764	766	+5.0	+0.66	14,300	4,965,316,096
[6557]	26/08/19	775	780	754	761	-19.0	-2.44	50,800	4,932,905,472
[6557]	26/08/18	780	794	777	780	-2.0	-0.26	29,100	5,056,066,048
[6557]	26/08/17	773	782	765	782	+8.0	+1.03	27,000	5,069,030,400
[6557]	26/08/14	758	776	758	774	+13.0	+1.71	31,300	5,017,173,504
[6557]	26/08/13	770	772	757	761	-5.0	-0.65	19,900	4,932,905,472
[6557]	26/08/12	766	766	753	766	-1.0	-0.13	29,000	4,965,316,096
[6557]	26/08/10	757	770	757	767	+9.0	+1.19	19,900	4,971,798,528
[6557]	26/08/07	761	776	757	758	-2.0	-0.26	40,200	4,913,459,200
[6557]	26/08/06	746	768	744	760	+29.0	+3.97	33,800	4,926,423,552
[6557]	26/08/05	760	762	728	731	-25.0	-3.31	75,100	4,738,441,216
[6557]	26/08/04	769	796	750	756	+5.0	+0.67	100,200	4,900,494,848
[6557]	26/08/03	726	775	722	751	+25.0	+3.44	90,700	4,868,084,224
[6557]	26/07/31	696	779	683	726	+38.0	+5.52	70,700	4,706,030,592
[6557]	26/07/30	692	694	687	688	-6.0	-0.86	15,200	4,459,709,440
[6557]	26/07/29	691	698	683	694	+2.0	+0.29	20,600	4,498,602,496
[6557]	26/07/28	695	699	677	692	-8.0	-1.14	20,000	4,485,638,144
[6557]	26/07/27	695	708	687	700	+21.0	+3.09	54,100	4,537,495,040
[6557]	26/07/24	681	686	672	679	-2.0	-0.29	20,700	4,401,370,112
[6557]	26/07/23	678	691	677	681	+6.0	+0.89	18,900	4,414,334,464
[6557]	26/07/22	675	678	671	675	0	+0.00	9,500	4,375,441,920
[6557]	26/07/21	663	677	663	675	+12.0	+1.81	9,600	4,375,441,920
[6557]	26/07/17	681	681	663	663	-18	-2.64	20,500	-
[6557]	26/07/16	671	681	670	681	+14	+2.10	38,400	-
[6557]	26/07/15	659	669	658	667	+6	+0.91	14,500	-
[6557]	26/07/14	658	670	658	661	+4	+0.61	21,200	-
[6557]	26/07/13	656	669	655	657	-7	-1.05	19,600	-
[6557]	26/07/10	651	670	651	664	+14	+2.15	26,700	-
[6557]	26/07/09	658	658	650	650	-8	-1.22	16,800	-
[6557]	26/07/08	648	658	644	658	+10	+1.54	20,200	-
[6557]	26/07/07	650	663	645	648	-1	-0.15	26,100	-
[6557]	26/07/06	640	656	638	649	+11	+1.72	40,200	-
[6557]	26/07/03	620	638	620	638	+21	+3.40	25,200	-
[6557]	26/07/02	617	635	617	617	-2	-0.32	22,400	-
[6557]	26/07/01	620	625	607	619	+1	+0.16	19,500	-
[6557]	26/06/30	610	620	600	618	+8	+1.31	18,700	-
[6557]	26/06/29	597	619	597	610	+13	+2.18	35,000	-
[6557]	26/06/26	610	610	596	597	-11	-1.81	45,000	-
[6557]	26/06/25	624	624	608	608	-1	-0.16	52,500	-
[6557]	26/06/24	590	610	590	609	+16	+2.70	37,200	-
[6557]	26/06/23	610	610	588	593	-16	-2.63	78,400	-
[6557]	26/06/22	611	630	609	609	-1	-0.16	69,700	-
[6557]	26/06/19	620	620	601	610	-12	-1.93	60,000	-
[6557]	26/06/18	619	625	608	622	+12	+1.97	36,800	-
[6557]	26/06/17	592	620	592	610	+16	+2.69	86,000	-
[6557]	26/06/16	605	609	590	594	-9	-1.49	46,900	-
[6557]	26/06/15	603	626	597	603	-4	-0.66	68,700	-
[6557]	26/06/12	600	615	592	607	+7	+1.17	93,300	-
[6557]	26/06/11	597	600	580	600	-10	-1.64	95,500	-
[6557]	26/06/10	631	636	608	610	-21	-3.33	100,200	-
[6557]	26/06/09	645	650	631	631	-10	-1.56	53,900	-
[6557]	26/06/08	633	648	628	641	-2	-0.31	69,900	-
[6557]	26/06/05	601	651	601	643	+33	+5.41	133,200	-
[6557]	26/06/04	633	633	608	610	-25	-3.94	112,600	-
[6557]	26/06/03	644	644	632	635	-9	-1.40	40,200	-
[6557]	26/06/02	631	652	620	644	+12	+1.90	89,700	-
[6557]	26/06/01	637	645	616	632	-15	-2.32	86,700	-
[6557]	26/05/29	665	671	647	647	-24	-3.58	55,600	-
[6557]	26/05/28	659	674	659	671	+11	+1.67	28,600	-
[6557]	26/05/27	673	673	650	660	-12	-1.79	33,700	-
[6557]	26/05/26	668	675	662	672	+5	+0.75	30,900	-
[6557]	26/05/25	677	678	660	667	0	0.00	47,600	-
[6557]	26/05/22	670	675	652	667	-12.0	-1.77	68,500	-
[6557]	26/05/21	695	701	677	679	-15.0	-2.16	40,100	-
[6557]	26/05/20	704	704	688	694	-21.0	-2.94	39,400	-
[6557]	26/05/19	715	724	700	715	+15.0	+2.14	51,900	-
[6557]	26/05/18	719	719	679	700	-4.0	-0.57	144,700	-
[6557]	26/05/15	712	733	696	704	-8.0	-1.12	107,700	-
[6557]	26/05/14	736	737	702	712	-24.0	-3.26	82,900	-
[6557]	26/05/13	723	752	710	736	-6.0	-0.81	112,800	-
[6557]	26/05/12	778	778	735	742	-36.0	-4.63	172,100	-
[6557]	26/05/11	760	781	760	778	-132.0	-14.51	418,500	-
[6557]	26/05/08	1,170	1,179	909	910	-260.0	-22.22	189,400	-
[6557]	26/05/07	1,161	1,176	1,151	1,170	+22.0	+1.92	16,600	-
[6557]	26/05/01	1,160	1,173	1,148	1,148	-12.0	-1.03	12,400	-
[6557]	26/04/30	1,184	1,216	1,147	1,160	+6.0	+0.52	42,800	-
[6557]	26/04/28	1,160	1,170	1,154	1,154	+1.0	+0.09	11,700	-
[6557]	26/04/27	1,186	1,186	1,153	1,153	-10	-0.86	15,600	-
[6557]	26/04/24	1,196	1,198	1,152	1,163	-39	-3.24	16,400	-
[6557]	26/04/23	1,186	1,203	1,167	1,202	+16	+1.35	15,700	-
[6557]	26/04/22	1,202	1,202	1,186	1,186	-20	-1.66	8,200	-
[6557]	26/04/21	1,216	1,221	1,204	1,206	-14	-1.15	8,400	-
[6557]	26/04/20	1,205	1,221	1,205	1,220	+10	+0.83	4,800	-
[6557]	26/04/17	1,209	1,222	1,209	1,210	-4	-0.33	3,700	-
[6557]	26/04/16	1,201	1,228	1,201	1,214	0	0.00	8,900	-
[6557]	26/04/15	1,205	1,221	1,205	1,214	+11	+0.91	9,100	-
[6557]	26/04/14	1,201	1,214	1,199	1,203	+5	+0.42	7,400	-
[6557]	26/04/13	1,208	1,210	1,193	1,198	-3	-0.25	7,600	-
[6557]	26/04/10	1,203	1,207	1,194	1,201	-2	-0.17	11,900	-
[6557]	26/04/09	1,221	1,225	1,203	1,203	-17	-1.39	9,400	-
[6557]	26/04/08	1,215	1,225	1,210	1,220	+20	+1.67	16,600	-
[6557]	26/04/07	1,195	1,217	1,195	1,200	+5	+0.42	12,500	-
[6557]	26/04/06	1,188	1,199	1,185	1,195	0	0.00	8,100	-
[6557]	26/04/03	1,196	1,199	1,181	1,195	-1	-0.08	11,600	-
[6557]	26/04/02	1,180	1,207	1,179	1,196	+19	+1.61	22,800	-
[6557]	26/04/01	1,150	1,177	1,150	1,177	+36	+3.16	24,100	-
[6557]	26/03/31	1,128	1,170	1,122	1,141	+24	+2.15	25,300	-
[6557]	26/03/30	1,118	1,135	1,100	1,117	-61	-5.18	70,300	-
[6557]	26/03/27	1,217	1,217	1,178	1,178	-46	-3.76	50,700	-
[6557]	26/03/26	1,235	1,239	1,220	1,224	-9	-0.73	22,800	-
[6557]	26/03/25	1,216	1,238	1,216	1,233	+25	+2.07	35,200	-
[6557]	26/03/24	1,232	1,232	1,200	1,208	+17	+1.43	30,600	-
[6557]	26/03/23	1,220	1,220	1,185	1,191	-32	-2.62	59,700	-
[6557]	26/03/19	1,228	1,245	1,223	1,223	-2	-0.16	18,400	-
[6557]	26/03/18	1,228	1,230	1,210	1,225	+10	+0.82	39,800	-
[6557]	26/03/17	1,255	1,256	1,215	1,215	-32	-2.57	44,100	-
[6557]	26/03/16	1,262	1,262	1,233	1,247	-10	-0.80	44,700	-
[6557]	26/03/13	1,262	1,278	1,253	1,257	-21	-1.64	32,900	-
[6557]	26/03/12	1,281	1,283	1,265	1,278	-4	-0.31	16,300	-
[6557]	26/03/11	1,307	1,307	1,282	1,282	-3	-0.23	16,500	-
[6557]	26/03/10	1,318	1,318	1,278	1,285	-3	-0.23	17,100	-
[6557]	26/03/09	1,275	1,288	1,261	1,288	-12	-0.92	34,200	-
[6557]	26/03/06	1,318	1,320	1,295	1,300	-10	-0.76	12,000	-
[6557]	26/03/05	1,301	1,323	1,301	1,310	+28	+2.18	22,800	-
[6557]	26/03/04	1,265	1,290	1,251	1,282	+9	+0.71	41,400	-
[6557]	26/03/03	1,295	1,295	1,272	1,273	-27	-2.08	26,500	-
[6557]	26/03/02	1,320	1,322	1,293	1,300	-21	-1.59	25,600	-
[6557]	26/02/27	1,325	1,342	1,321	1,321	-4	-0.30	22,800	-
[6557]	26/02/26	1,294	1,336	1,294	1,325	+32	+2.47	23,500	-
[6557]	26/02/25	1,289	1,294	1,272	1,293	+12	+0.94	19,900	-
[6557]	26/02/24	1,281	1,281	1,261	1,281	+14	+1.10	25,400	-
[6557]	26/02/20	1,281	1,281	1,258	1,267	-21	-1.63	37,900	-
[6557]	26/02/19	1,310	1,310	1,280	1,288	-22	-1.68	48,600	-
[6557]	26/02/18	1,298	1,323	1,298	1,310	+13	+1.00	13,800	-
[6557]	26/02/17	1,303	1,312	1,297	1,297	-10	-0.77	18,000	-
[6557]	26/02/16	1,330	1,330	1,307	1,307	-17	-1.28	19,600	-
[6557]	26/02/13	1,328	1,332	1,299	1,324	-6	-0.45	25,600	-
[6557]	26/02/12	1,335	1,342	1,326	1,330	+25	+1.92	15,700	-
[6557]	26/02/10	1,301	1,330	1,301	1,305	+4	+0.31	17,600	-
[6557]	26/02/09	1,318	1,318	1,296	1,301	-4	-0.31	16,800	-
[6557]	26/02/06	1,330	1,330	1,287	1,305	-23	-1.73	33,000	-
[6557]	26/02/05	1,288	1,330	1,288	1,328	+38	+2.95	29,600	-
[6557]	26/02/04	1,316	1,316	1,289	1,290	-26	-1.98	49,200	-
[6557]	26/02/03	1,338	1,341	1,312	1,316	-25	-1.86	40,400	-
[6557]	26/02/02	1,399	1,399	1,336	1,341	-33	-2.40	33,600	-
[6557]	26/01/30	1,323	1,395	1,300	1,374	+38	+2.84	90,800	-
[6557]	26/01/29	1,371	1,375	1,333	1,336	-34	-2.48	41,800	-
[6557]	26/01/28	1,406	1,406	1,361	1,370	-32	-2.28	32,300	-
[6557]	26/01/27	1,418	1,423	1,402	1,402	-17	-1.20	20,000	-
[6557]	26/01/26	1,430	1,431	1,419	1,419	-3	-0.21	12,400	-
[6557]	26/01/23	1,430	1,436	1,420	1,422	-4	-0.28	15,100	-
[6557]	26/01/22	1,426	1,435	1,419	1,426	0	0.00	7,700	-
[6557]	26/01/21	1,449	1,449	1,417	1,426	-23	-1.59	20,400	-
[6557]	26/01/20	1,471	1,471	1,444	1,449	-27	-1.83	9,400	-
[6557]	26/01/19	1,464	1,481	1,451	1,476	+10	+0.68	11,100	-
[6557]	26/01/16	1,456	1,466	1,437	1,466	+10	+0.69	10,400	-
[6557]	26/01/15	1,434	1,459	1,434	1,456	+13	+0.90	9,400	-
[6557]	26/01/14	1,415	1,443	1,412	1,443	+19	+1.33	19,900	-
[6557]	26/01/13	1,451	1,451	1,418	1,424	-9	-0.63	17,600	-
[6557]	26/01/09	1,426	1,452	1,426	1,433	+7	+0.49	9,500	-
[6557]	26/01/08	1,443	1,443	1,416	1,426	+8	+0.56	11,600	-
[6557]	26/01/07	1,439	1,450	1,411	1,418	-24	-1.66	24,800	-
[6557]	26/01/06	1,433	1,459	1,428	1,442	+10	+0.70	26,800	-
[6557]	26/01/05	1,434	1,446	1,426	1,432	-6	-0.42	17,100	-
[6557]	25/12/30	1,433	1,448	1,429	1,438	+3	+0.21	9,700	-
[6557]	25/12/29	1,445	1,478	1,435	1,435	-18	-1.24	22,100	-
[6557]	25/12/26	1,435	1,459	1,433	1,453	+12	+0.83	10,300	-
[6557]	25/12/25	1,414	1,442	1,403	1,441	+31	+2.20	16,600	-
[6557]	25/12/24	1,412	1,413	1,404	1,410	-2	-0.14	10,400	-
[6557]	25/12/23	1,415	1,430	1,412	1,412	-3	-0.21	14,700	-
[6557]	25/12/22	1,401	1,421	1,401	1,415	-10	-0.70	7,900	-
[6557]	25/12/19	1,396	1,426	1,396	1,425	+29	+2.08	11,100	-
[6557]	25/12/18	1,412	1,412	1,395	1,396	-16	-1.13	9,100	-
[6557]	25/12/17	1,402	1,413	1,390	1,412	+10	+0.71	14,300	-
[6557]	25/12/16	1,430	1,438	1,402	1,402	-17	-1.20	21,900	-
[6557]	25/12/15	1,403	1,430	1,403	1,419	+24	+1.72	9,100	-
[6557]	25/12/12	1,392	1,403	1,392	1,395	+3	+0.22	6,600	-
[6557]	25/12/11	1,414	1,414	1,391	1,392	-14	-1.00	6,800	-
[6557]	25/12/10	1,395	1,419	1,390	1,406	+16	+1.15	17,300	-
[6557]	25/12/09	1,416	1,424	1,390	1,390	-26	-1.84	18,400	-
[6557]	25/12/08	1,415	1,434	1,410	1,416	-2	-0.14	8,400	-
[6557]	25/12/05	1,420	1,434	1,418	1,418	-2	-0.14	6,000	-
[6557]	25/12/04	1,426	1,436	1,420	1,420	-10	-0.70	9,700	-
[6557]	25/12/03	1,450	1,450	1,425	1,430	-2	-0.14	6,400	-
[6557]	25/12/02	1,460	1,460	1,432	1,432	-28	-1.92	12,500	-
[6557]	25/12/01	1,475	1,480	1,458	1,460	-25	-1.68	7,600	-
[6557]	25/11/28	1,457	1,485	1,457	1,485	+43	+2.98	20,100	-
[6557]	25/11/27	1,438	1,454	1,432	1,442	+10	+0.70	15,300	-
[6557]	25/11/26	1,432	1,440	1,430	1,432	0	0.00	7,700	-
[6557]	25/11/25	1,433	1,435	1,429	1,432	+1	+0.07	6,100	-
[6557]	25/11/21	1,424	1,434	1,421	1,431	+9	+0.63	4,300	-
[6557]	25/11/20	1,433	1,433	1,420	1,422	-3	-0.21	4,000	-
[6557]	25/11/19	1,418	1,427	1,415	1,425	+7	+0.49	6,800	-
[6557]	25/11/18	1,424	1,426	1,414	1,418	+7	+0.50	7,400	-
[6557]	25/11/17	1,429	1,432	1,411	1,411	-18	-1.26	7,200	-
[6557]	25/11/14	1,423	1,431	1,420	1,429	+6	+0.42	6,000	-
[6557]	25/11/13	1,434	1,434	1,420	1,423	-7	-0.49	8,900	-
[6557]	25/11/12	1,422	1,433	1,422	1,430	+4	+0.28	11,000	-
[6557]	25/11/11	1,428	1,429	1,421	1,426	+3	+0.21	4,100	-
[6557]	25/11/10	1,409	1,426	1,401	1,423	+16	+1.14	7,600	-
[6557]	25/11/07	1,405	1,427	1,400	1,407	-3	-0.21	7,900	-
[6557]	25/11/06	1,415	1,427	1,408	1,410	-12	-0.84	10,200	-
[6557]	25/11/05	1,409	1,429	1,397	1,422	+13	+0.92	13,400	-
[6557]	25/11/04	1,402	1,427	1,400	1,409	+19	+1.37	15,900	-
[6557]	25/10/31	1,383	1,410	1,375	1,390	+19	+1.39	11,200	-
[6557]	25/10/30	1,363	1,390	1,363	1,371	+5	+0.37	8,200	-
[6557]	25/10/29	1,386	1,386	1,364	1,366	-20	-1.44	14,400	-
[6557]	25/10/28	1,398	1,399	1,386	1,386	-19	-1.35	11,000	-
[6557]	25/10/27	1,405	1,410	1,398	1,405	+5	+0.36	8,900	-
[6557]	25/10/24	1,410	1,410	1,387	1,400	+6	+0.43	6,000	-
[6557]	25/10/23	1,398	1,403	1,394	1,394	-4	-0.29	6,900	-
[6557]	25/10/22	1,400	1,400	1,391	1,398	+10	+0.72	4,300	-
[6557]	25/10/21	1,416	1,416	1,387	1,388	-21	-1.49	8,300	-
[6557]	25/10/20	1,380	1,409	1,380	1,409	+31	+2.25	11,200	-
[6557]	25/10/17	1,390	1,390	1,377	1,378	-10	-0.72	6,800	-
[6557]	25/10/16	1,389	1,399	1,388	1,388	-6	-0.43	10,400	-
[6557]	25/10/15	1,355	1,394	1,354	1,394	+40	+2.95	14,700	-
[6557]	25/10/14	1,356	1,361	1,340	1,354	-11	-0.81	38,800	-
[6557]	25/10/10	1,372	1,378	1,363	1,365	-9	-0.66	25,200	-
[6557]	25/10/09	1,390	1,394	1,370	1,374	-21	-1.51	31,700	-
[6557]	25/10/08	1,387	1,396	1,378	1,395	+8	+0.58	14,700	-
[6557]	25/10/07	1,383	1,405	1,378	1,387	+4	+0.29	17,800	-
[6557]	25/10/06	1,420	1,420	1,372	1,383	-15	-1.07	36,600	-
[6557]	25/10/03	1,399	1,424	1,398	1,398	-1	-0.07	16,500	-
[6557]	25/10/02	1,386	1,412	1,386	1,399	+13	+0.94	22,500	-
[6557]	25/10/01	1,425	1,425	1,386	1,386	-43	-3.01	48,100	-
[6557]	25/09/30	1,465	1,465	1,425	1,429	-36	-2.46	36,300	-
[6557]	25/09/29	1,437	1,477	1,433	1,465	-112	-7.10	105,100	-
[6557]	25/09/26	1,572	1,577	1,570	1,577	+6	+0.38	87,400	-
[6557]	25/09/25	1,579	1,579	1,568	1,571	-1	-0.06	41,800	-
[6557]	25/09/24	1,580	1,585	1,570	1,572	-2	-0.13	45,200	-
[6557]	25/09/22	1,550	1,580	1,550	1,574	+24	+1.55	38,000	-
[6557]	25/09/19	1,560	1,572	1,530	1,550	0	0.00	55,800	-
[6557]	25/09/18	1,560	1,563	1,550	1,550	-13	-0.83	29,500	-
[6557]	25/09/17	1,569	1,570	1,557	1,563	-2	-0.13	26,000	-
[6557]	25/09/16	1,580	1,580	1,562	1,565	-16	-1.01	28,100	-
[6557]	25/09/12	1,589	1,590	1,576	1,581	-2	-0.13	19,500	-
[6557]	25/09/11	1,598	1,612	1,580	1,583	-20	-1.25	37,000	-
[6557]	25/09/10	1,591	1,603	1,582	1,603	+12	+0.75	22,600	-
[6557]	25/09/09	1,617	1,622	1,581	1,591	-19	-1.18	52,100	-
[6557]	25/09/08	1,587	1,622	1,585	1,610	+35	+2.22	72,300	-
[6557]	25/09/05	1,560	1,601	1,558	1,575	+25	+1.61	94,500	-