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
[6564]	26/10/29	1,944	1,949	1,924	1,930	-4.0	-0.21	86,900	53,424,771,072
[6564]	26/10/28	1,939	1,965	1,930	1,934	+1.0	+0.05	39,500	53,535,494,144
[6564]	26/10/27	1,958	1,966	1,925	1,933	-15.0	-0.77	37,500	53,507,813,376
[6564]	26/10/26	1,958	1,963	1,935	1,948	+15.0	+0.78	23,300	53,923,033,088
[6564]	26/10/23	1,950	1,958	1,921	1,933	-17.0	-0.87	33,500	53,507,813,376
[6564]	26/10/22	1,952	1,974	1,950	1,950	+3.0	+0.15	17,100	53,978,394,624
[6564]	26/10/21	1,935	1,961	1,926	1,947	+13.0	+0.67	24,200	53,895,352,320
[6564]	26/10/20	1,959	1,959	1,911	1,934	-37.0	-1.88	43,400	53,535,494,144
[6564]	26/10/19	1,977	1,994	1,954	1,971	-12.0	-0.61	26,800	54,559,698,944
[6564]	26/10/16	1,951	1,983	1,948	1,983	+38.0	+1.95	37,400	54,891,876,352
[6564]	26/10/15	1,973	1,990	1,942	1,945	-40.0	-2.02	29,600	53,839,986,688
[6564]	26/10/14	1,967	1,993	1,953	1,985	+15.0	+0.76	38,200	54,947,237,888
[6564]	26/10/13	1,974	1,991	1,966	1,970	+3.0	+0.15	20,900	54,532,018,176
[6564]	26/10/09	1,954	2,000	1,946	1,967	+4.0	+0.20	48,200	54,448,975,872
[6564]	26/10/08	1,966	1,984	1,947	1,963	-17.0	-0.86	46,000	54,338,248,704
[6564]	26/10/07	1,999	2,020	1,946	1,980	-23.0	-1.15	55,400	54,808,829,952
[6564]	26/10/06	1,952	2,017	1,952	2,003	+33.0	+1.68	60,000	55,445,499,904
[6564]	26/10/05	1,888	1,971	1,888	1,970	+103.0	+5.52	103,800	54,532,018,176
[6564]	26/10/02	1,882	1,895	1,863	1,867	-33.0	-1.74	52,900	51,680,854,016
[6564]	26/10/01	1,899	1,906	1,882	1,900	-4.0	-0.21	45,000	52,594,331,648
[6564]	26/09/30	1,903	1,920	1,881	1,904	-29.0	-1.50	96,600	52,705,058,816
[6564]	26/09/29	1,974	1,989	1,918	1,933	-57.0	-2.86	67,200	53,507,813,376
[6564]	26/09/28	2,013	2,023	1,983	1,990	-19.0	-0.95	46,900	55,085,641,728
[6564]	26/09/25	2,021	2,035	1,999	2,009	-28.0	-1.37	47,000	55,611,588,608
[6564]	26/09/24	2,007	2,044	2,004	2,037	+37.0	+1.85	57,600	56,386,662,400
[6564]	26/09/18	2,028	2,050	2,000	2,000	-41.0	-2.01	65,900	55,362,457,600
[6564]	26/09/17	2,003	2,050	2,003	2,041	+38.0	+1.90	51,300	56,497,385,472
[6564]	26/09/16	1,982	2,012	1,973	2,003	+10.0	+0.50	26,100	55,445,499,904
[6564]	26/09/15	1,965	2,025	1,960	1,993	0	+0.00	50,500	55,168,688,128
[6564]	26/09/14	1,991	2,050	1,985	1,993	-12.0	-0.60	48,100	55,168,688,128
[6564]	26/09/11	1,977	2,032	1,972	2,005	+10.0	+0.50	77,800	55,500,861,440
[6564]	26/09/10	1,930	2,012	1,918	1,995	+35.0	+1.79	76,300	55,224,049,664
[6564]	26/09/09	1,935	1,971	1,927	1,960	+19.0	+0.98	38,700	54,255,206,400
[6564]	26/09/08	1,961	1,989	1,941	1,941	-20.0	-1.02	53,700	53,729,263,616
[6564]	26/09/07	1,949	1,973	1,941	1,961	-18.0	-0.91	34,700	54,282,887,168
[6564]	26/09/04	1,938	1,985	1,924	1,979	+41.0	+2.12	42,100	54,781,149,184
[6564]	26/09/03	1,927	1,948	1,918	1,938	+26.0	+1.36	61,000	53,646,221,312
[6564]	26/09/02	1,982	1,982	1,912	1,912	-89.0	-4.45	83,600	52,926,509,056
[6564]	26/09/01	2,028	2,048	2,000	2,001	-47.0	-2.29	69,900	55,390,138,368
[6564]	26/08/31	2,059	2,081	2,018	2,048	-11.0	-0.53	61,000	56,691,154,944
[6564]	26/08/28	2,100	2,120	2,053	2,059	-41.0	-1.95	51,000	56,995,647,488
[6564]	26/08/27	2,112	2,140	2,095	2,100	-62.0	-2.87	44,100	58,130,579,456
[6564]	26/08/26	2,035	2,259	2,035	2,162	+112.0	+5.46	171,000	59,846,815,744
[6564]	26/08/25	2,072	2,072	2,031	2,050	-6.0	-0.29	30,300	56,746,516,480
[6564]	26/08/24	2,112	2,112	2,024	2,056	+16.0	+0.78	39,400	56,912,605,184
[6564]	26/08/21	2,125	2,125	2,029	2,040	-39.0	-1.88	39,600	56,469,704,704
[6564]	26/08/20	2,100	2,138	2,000	2,079	-20.0	-0.95	209,600	57,549,271,040
[6564]	26/08/19	2,146	2,149	2,086	2,099	-78.0	-3.58	35,700	58,102,898,688
[6564]	26/08/18	2,250	2,270	2,170	2,177	-48.0	-2.16	59,300	60,262,031,360
[6564]	26/08/17	2,146	2,241	2,137	2,225	+29.0	+1.32	50,900	61,590,732,800
[6564]	26/08/14	2,169	2,230	2,145	2,196	+37.0	+1.71	70,300	60,787,978,240
[6564]	26/08/13	2,156	2,168	2,103	2,159	+53.0	+2.52	124,800	59,763,769,344
[6564]	26/08/12	2,271	2,271	2,101	2,106	-215.0	-9.26	131,800	58,296,668,160
[6564]	26/08/10	2,266	2,332	2,226	2,321	+68.0	+3.02	72,200	64,248,131,584
[6564]	26/08/07	2,192	2,253	2,192	2,253	+49.0	+2.22	28,700	62,365,806,592
[6564]	26/08/06	2,122	2,213	2,122	2,204	+52.0	+2.42	47,800	61,009,428,480
[6564]	26/08/05	2,088	2,168	2,088	2,152	+64.0	+3.07	35,500	59,570,003,968
[6564]	26/08/04	2,110	2,132	2,084	2,088	-35.0	-1.65	29,800	57,798,402,048
[6564]	26/08/03	2,158	2,189	2,112	2,123	-68.0	-3.10	50,900	58,767,245,312
[6564]	26/07/31	2,226	2,226	2,136	2,191	-34.0	-1.53	30,600	60,649,570,304
[6564]	26/07/30	2,253	2,279	2,216	2,225	-72.0	-3.13	75,700	61,590,732,800
[6564]	26/07/29	2,237	2,297	2,215	2,297	+82.0	+3.70	84,100	63,583,780,864
[6564]	26/07/28	2,242	2,254	2,213	2,215	-27.0	-1.20	19,200	61,313,921,024
[6564]	26/07/27	2,199	2,251	2,199	2,242	+63.0	+2.89	32,000	62,061,314,048
[6564]	26/07/24	2,167	2,190	2,147	2,179	0	+0.00	24,400	60,317,396,992
[6564]	26/07/23	2,200	2,200	2,120	2,179	-9.0	-0.41	26,200	60,317,396,992
[6564]	26/07/22	2,204	2,205	2,154	2,188	+5.0	+0.23	30,700	60,566,528,000
[6564]	26/07/21	2,203	2,204	2,168	2,183	-10.0	-0.46	31,000	60,428,120,064
[6564]	26/07/17	2,174	2,196	2,155	2,193	+19	+0.87	31,100	-
[6564]	26/07/16	2,161	2,188	2,131	2,174	+19	+0.88	42,200	-
[6564]	26/07/15	2,133	2,163	2,130	2,155	+18	+0.84	29,400	-
[6564]	26/07/14	2,162	2,166	2,125	2,137	-18	-0.84	24,900	-
[6564]	26/07/13	2,178	2,203	2,151	2,155	+7	+0.33	33,500	-
[6564]	26/07/10	2,135	2,168	2,117	2,148	+34	+1.61	32,800	-
[6564]	26/07/09	2,116	2,135	2,103	2,114	-14	-0.66	25,600	-
[6564]	26/07/08	2,128	2,154	2,128	2,128	0	0.00	27,600	-
[6564]	26/07/07	2,140	2,157	2,102	2,128	+8	+0.38	38,300	-
[6564]	26/07/06	2,100	2,130	2,099	2,120	+35	+1.68	35,100	-
[6564]	26/07/03	2,065	2,113	2,041	2,085	+22	+1.07	44,800	-
[6564]	26/07/02	2,043	2,090	2,037	2,063	+60	+3.00	35,600	-
[6564]	26/07/01	2,048	2,048	1,995	2,003	-28	-1.38	33,300	-
[6564]	26/06/30	2,030	2,056	2,005	2,031	+15	+0.74	49,700	-
[6564]	26/06/29	2,008	2,026	1,984	2,016	+40	+2.02	36,600	-
[6564]	26/06/26	1,951	1,987	1,930	1,976	+65	+3.40	30,000	-
[6564]	26/06/25	1,960	1,960	1,900	1,911	-9	-0.47	37,400	-
[6564]	26/06/24	1,913	1,958	1,912	1,920	-6	-0.31	40,700	-
[6564]	26/06/23	1,920	1,936	1,892	1,926	-10	-0.52	52,400	-
[6564]	26/06/22	1,936	1,962	1,933	1,936	0	0.00	46,200	-
[6564]	26/06/19	1,990	1,990	1,931	1,936	-41	-2.07	71,300	-
[6564]	26/06/18	1,979	2,030	1,973	1,977	+18	+0.92	38,400	-
[6564]	26/06/17	1,991	1,991	1,955	1,959	-21	-1.06	61,400	-
[6564]	26/06/16	1,965	1,996	1,950	1,980	+5	+0.25	56,900	-
[6564]	26/06/15	2,005	2,027	1,968	1,975	+30	+1.54	31,100	-
[6564]	26/06/12	1,995	2,013	1,941	1,945	-56	-2.80	43,700	-
[6564]	26/06/11	2,045	2,045	1,999	2,001	-44	-2.15	38,900	-
[6564]	26/06/10	1,997	2,053	1,997	2,045	+48	+2.40	43,100	-
[6564]	26/06/09	1,996	2,023	1,988	1,997	-3	-0.15	29,000	-
[6564]	26/06/08	2,004	2,046	1,984	2,000	-31	-1.53	53,800	-
[6564]	26/06/05	2,017	2,060	2,014	2,031	+14	+0.69	47,700	-
[6564]	26/06/04	1,945	2,052	1,940	2,017	+32	+1.61	79,600	-
[6564]	26/06/03	2,057	2,070	1,956	1,985	-52	-2.55	78,600	-
[6564]	26/06/02	2,101	2,109	2,023	2,037	-68	-3.23	63,500	-
[6564]	26/06/01	2,113	2,150	2,100	2,105	-15	-0.71	50,700	-
[6564]	26/05/29	2,173	2,199	2,120	2,120	-29	-1.35	41,000	-
[6564]	26/05/28	2,145	2,156	2,111	2,149	+3	+0.14	29,300	-
[6564]	26/05/27	2,160	2,170	2,122	2,146	+3	+0.14	44,100	-
[6564]	26/05/26	2,150	2,158	2,124	2,143	-39	-1.79	25,800	-
[6564]	26/05/25	2,252	2,259	2,129	2,182	-99	-4.34	69,800	-
[6564]	26/05/22	2,200	2,299	2,200	2,281	+100.0	+4.59	73,700	-
[6564]	26/05/21	2,157	2,215	2,138	2,181	+43.0	+2.01	37,600	-
[6564]	26/05/20	2,161	2,181	2,082	2,138	-73.0	-3.30	59,500	-
[6564]	26/05/19	2,304	2,317	2,200	2,211	-88.0	-3.83	91,300	-
[6564]	26/05/18	2,300	2,345	2,267	2,299	+149.0	+6.93	163,700	-
[6564]	26/05/15	2,173	2,173	2,120	2,150	0	+0.00	48,200	-
[6564]	26/05/14	2,159	2,164	2,115	2,150	-16.0	-0.74	60,500	-
[6564]	26/05/13	2,190	2,216	2,165	2,166	-24.0	-1.10	43,700	-
[6564]	26/05/12	2,240	2,240	2,172	2,190	-10.0	-0.45	35,300	-
[6564]	26/05/11	2,238	2,249	2,190	2,200	-42.0	-1.87	24,000	-
[6564]	26/05/08	2,189	2,250	2,160	2,242	+53.0	+2.42	57,300	-
[6564]	26/05/07	2,155	2,199	2,145	2,189	+65.0	+3.06	53,500	-
[6564]	26/05/01	2,120	2,136	2,083	2,124	+4.0	+0.19	39,400	-
[6564]	26/04/30	2,133	2,144	2,110	2,120	-25.0	-1.17	51,800	-
[6564]	26/04/28	2,131	2,145	2,097	2,145	+15.0	+0.70	63,500	-
[6564]	26/04/27	2,136	2,168	2,126	2,130	-6	-0.28	48,100	-
[6564]	26/04/24	2,131	2,164	2,131	2,136	-24	-1.11	32,400	-
[6564]	26/04/23	2,193	2,193	2,117	2,160	-23	-1.05	50,500	-
[6564]	26/04/22	2,232	2,232	2,177	2,183	+1	+0.05	37,400	-
[6564]	26/04/21	2,203	2,255	2,182	2,182	+12	+0.55	76,800	-
[6564]	26/04/20	2,118	2,181	2,115	2,170	+54	+2.55	55,800	-
[6564]	26/04/17	2,109	2,145	2,083	2,116	-22	-1.03	50,200	-
[6564]	26/04/16	2,106	2,141	2,100	2,138	+25	+1.18	49,400	-
[6564]	26/04/15	2,078	2,125	2,076	2,113	+62	+3.02	65,800	-
[6564]	26/04/14	2,050	2,075	2,022	2,051	+17	+0.84	47,200	-
[6564]	26/04/13	2,024	2,064	2,014	2,034	-14	-0.68	42,300	-
[6564]	26/04/10	2,024	2,055	2,008	2,048	+27	+1.34	51,700	-
[6564]	26/04/09	2,042	2,060	2,011	2,021	-48	-2.32	59,000	-
[6564]	26/04/08	2,079	2,098	2,057	2,069	+14	+0.68	51,000	-
[6564]	26/04/07	2,061	2,071	2,038	2,055	+15	+0.74	24,300	-
[6564]	26/04/06	2,023	2,054	1,988	2,040	+57	+2.87	43,000	-
[6564]	26/04/03	1,946	1,999	1,946	1,983	+38	+1.95	29,100	-
[6564]	26/04/02	1,992	2,040	1,935	1,945	-47	-2.36	41,600	-
[6564]	26/04/01	1,957	1,992	1,957	1,992	+75	+3.91	47,100	-
[6564]	26/03/31	1,948	1,964	1,895	1,917	+9	+0.47	39,300	-
[6564]	26/03/30	1,898	1,922	1,872	1,908	-48	-2.45	52,700	-
[6564]	26/03/27	1,914	1,972	1,904	1,956	+59	+3.11	44,900	-
[6564]	26/03/26	1,920	1,927	1,878	1,897	-23	-1.20	35,200	-
[6564]	26/03/25	1,938	1,943	1,912	1,920	+43	+2.29	36,200	-
[6564]	26/03/24	1,884	1,895	1,872	1,877	+53	+2.91	43,800	-
[6564]	26/03/23	1,883	1,913	1,817	1,824	-138	-7.03	71,300	-
[6564]	26/03/19	1,940	1,962	1,896	1,962	+23	+1.19	53,100	-
[6564]	26/03/18	1,919	1,944	1,915	1,939	+36	+1.89	30,200	-
[6564]	26/03/17	1,897	1,925	1,885	1,903	+20	+1.06	28,900	-
[6564]	26/03/16	1,878	1,908	1,878	1,883	-17	-0.89	31,700	-
[6564]	26/03/13	1,869	1,919	1,869	1,900	-9	-0.47	49,200	-
[6564]	26/03/12	1,932	1,934	1,902	1,909	-55	-2.80	42,900	-
[6564]	26/03/11	1,968	1,987	1,952	1,964	+9	+0.46	44,500	-
[6564]	26/03/10	1,874	1,985	1,860	1,955	+121	+6.60	93,600	-
[6564]	26/03/09	1,883	1,883	1,787	1,834	-89	-4.63	119,500	-
[6564]	26/03/06	1,928	1,956	1,909	1,923	-5	-0.26	56,100	-
[6564]	26/03/05	1,966	1,989	1,926	1,928	-20	-1.03	75,900	-
[6564]	26/03/04	1,975	1,999	1,901	1,948	-83	-4.09	112,000	-
[6564]	26/03/03	2,030	2,105	2,024	2,031	-15	-0.73	72,000	-
[6564]	26/03/02	2,036	2,063	2,025	2,046	-40	-1.92	47,500	-
[6564]	26/02/27	2,100	2,102	2,062	2,086	-8	-0.38	71,200	-
[6564]	26/02/26	2,099	2,119	2,074	2,094	-5	-0.24	44,600	-
[6564]	26/02/25	2,087	2,131	2,081	2,099	+25	+1.21	43,400	-
[6564]	26/02/24	1,988	2,081	1,967	2,074	+76	+3.80	65,600	-
[6564]	26/02/20	2,002	2,019	1,998	1,998	-34	-1.67	27,800	-
[6564]	26/02/19	2,029	2,038	2,011	2,032	+7	+0.35	23,700	-
[6564]	26/02/18	2,020	2,055	2,008	2,025	+7	+0.35	58,500	-
[6564]	26/02/17	1,920	2,031	1,906	2,018	+133	+7.06	174,500	-
[6564]	26/02/16	2,049	2,067	1,868	1,885	-143	-7.05	308,200	-
[6564]	26/02/13	2,092	2,122	2,009	2,028	-95	-4.47	97,300	-
[6564]	26/02/12	2,109	2,136	2,098	2,123	0	0.00	76,300	-
[6564]	26/02/10	2,122	2,138	2,112	2,123	+1	+0.05	51,000	-
[6564]	26/02/09	2,145	2,145	2,082	2,122	+16	+0.76	70,300	-
[6564]	26/02/06	2,130	2,145	2,074	2,106	+6	+0.29	69,500	-
[6564]	26/02/05	2,080	2,120	2,080	2,100	+68	+3.35	116,300	-
[6564]	26/02/04	2,040	2,057	2,017	2,032	-26	-1.26	85,800	-
[6564]	26/02/03	2,010	2,065	1,991	2,058	+48	+2.39	80,700	-
[6564]	26/02/02	1,990	2,036	1,990	2,010	+9	+0.45	96,600	-
[6564]	26/01/30	1,967	2,006	1,949	2,001	+32	+1.63	75,400	-
[6564]	26/01/29	1,987	1,992	1,962	1,969	-36	-1.80	51,500	-
[6564]	26/01/28	1,997	2,009	1,968	2,005	+6	+0.30	59,000	-
[6564]	26/01/27	1,967	2,000	1,948	1,999	+22	+1.11	42,900	-
[6564]	26/01/26	1,979	1,999	1,948	1,977	-7	-0.35	74,900	-
[6564]	26/01/23	1,987	2,008	1,961	1,984	-3	-0.15	69,300	-
[6564]	26/01/22	1,960	1,995	1,945	1,987	+27	+1.38	54,200	-
[6564]	26/01/21	1,957	1,972	1,930	1,960	-22	-1.11	59,300	-
[6564]	26/01/20	2,012	2,018	1,964	1,982	-47	-2.32	66,900	-
[6564]	26/01/19	2,068	2,075	2,017	2,029	-31	-1.50	49,000	-
[6564]	26/01/16	2,028	2,073	2,028	2,060	+32	+1.58	84,300	-
[6564]	26/01/15	1,984	2,033	1,977	2,028	+10	+0.50	62,000	-
[6564]	26/01/14	1,991	2,020	1,982	2,018	+25	+1.25	51,500	-
[6564]	26/01/13	1,952	2,008	1,951	1,993	+62	+3.21	82,100	-
[6564]	26/01/09	1,940	1,952	1,915	1,931	+2	+0.10	41,000	-
[6564]	26/01/08	1,987	1,987	1,929	1,929	-39	-1.98	59,500	-
[6564]	26/01/07	1,935	1,973	1,904	1,968	+43	+2.23	78,100	-
[6564]	26/01/06	1,923	1,946	1,916	1,925	+34	+1.80	55,000	-
[6564]	26/01/05	1,926	1,933	1,875	1,891	-29	-1.51	81,700	-
[6564]	25/12/30	1,943	1,943	1,915	1,920	-17	-0.88	47,000	-
[6564]	25/12/29	1,953	1,958	1,920	1,937	-14	-0.72	78,300	-
[6564]	25/12/26	1,954	1,960	1,943	1,951	+3	+0.15	39,800	-
[6564]	25/12/25	1,940	1,972	1,936	1,948	+19	+0.98	60,200	-
[6564]	25/12/24	1,920	1,949	1,914	1,929	+9	+0.47	38,600	-
[6564]	25/12/23	1,902	1,939	1,895	1,920	+45	+2.40	79,600	-
[6564]	25/12/22	1,917	1,922	1,871	1,875	-34	-1.78	55,700	-
[6564]	25/12/19	1,910	1,944	1,887	1,909	+6	+0.32	95,400	-
[6564]	25/12/18	1,893	1,938	1,892	1,903	+12	+0.63	93,100	-
[6564]	25/12/17	1,906	1,920	1,875	1,891	+33	+1.78	104,800	-
[6564]	25/12/16	1,869	1,871	1,840	1,858	-12	-0.64	57,500	-
[6564]	25/12/15	1,823	1,884	1,817	1,870	+51	+2.80	73,600	-
[6564]	25/12/12	1,840	1,845	1,804	1,819	-24	-1.30	91,800	-
[6564]	25/12/11	1,871	1,882	1,831	1,843	-7	-0.38	70,800	-
[6564]	25/12/10	1,868	1,870	1,845	1,850	-27	-1.44	58,100	-
[6564]	25/12/09	1,877	1,909	1,856	1,877	-28	-1.47	68,600	-
[6564]	25/12/08	1,850	1,920	1,832	1,905	+73	+3.98	145,900	-
[6564]	25/12/05	1,835	1,870	1,832	1,832	-3	-0.16	61,800	-
[6564]	25/12/04	1,794	1,854	1,790	1,835	+64	+3.61	98,400	-
[6564]	25/12/03	1,779	1,790	1,763	1,771	+4	+0.23	67,900	-
[6564]	25/12/02	1,803	1,810	1,735	1,767	-41	-2.27	106,600	-
[6564]	25/12/01	1,853	1,853	1,797	1,808	-46	-2.48	67,400	-
[6564]	25/11/28	1,849	1,860	1,840	1,854	+14	+0.76	44,400	-
[6564]	25/11/27	1,835	1,841	1,810	1,840	+5	+0.27	55,900	-
[6564]	25/11/26	1,815	1,835	1,810	1,835	+35	+1.94	64,900	-
[6564]	25/11/25	1,890	1,890	1,781	1,800	-112	-5.86	147,700	-
[6564]	25/11/21	1,859	1,928	1,855	1,912	+53	+2.85	77,400	-
[6564]	25/11/20	1,855	1,884	1,836	1,859	+26	+1.42	80,700	-
[6564]	25/11/19	1,847	1,864	1,810	1,833	-14	-0.76	113,400	-
[6564]	25/11/18	1,925	1,931	1,828	1,847	-94	-4.84	110,800	-
[6564]	25/11/17	1,859	1,944	1,850	1,941	+42	+2.21	168,800	-
[6564]	25/11/14	1,891	1,903	1,859	1,899	+8	+0.42	75,300	-
[6564]	25/11/13	1,896	1,916	1,882	1,891	-5	-0.26	34,000	-
[6564]	25/11/12	1,855	1,919	1,855	1,896	+41	+2.21	84,200	-
[6564]	25/11/11	1,880	1,880	1,844	1,855	-1	-0.05	43,100	-
[6564]	25/11/10	1,828	1,901	1,818	1,856	+28	+1.53	90,700	-
[6564]	25/11/07	1,805	1,834	1,805	1,828	+35	+1.95	45,000	-
[6564]	25/11/06	1,815	1,815	1,793	1,793	-17	-0.94	63,100	-
[6564]	25/11/05	1,839	1,841	1,786	1,810	-23	-1.25	72,600	-
[6564]	25/11/04	1,834	1,862	1,827	1,833	-19	-1.03	68,700	-
[6564]	25/10/31	1,838	1,861	1,823	1,852	+28	+1.54	69,800	-
[6564]	25/10/30	1,796	1,825	1,795	1,824	+11	+0.61	199,300	-
[6564]	25/10/29	1,841	1,844	1,796	1,813	-39	-2.11	94,300	-
[6564]	25/10/28	1,903	1,903	1,841	1,852	-72	-3.74	89,400	-
[6564]	25/10/27	1,906	1,934	1,906	1,924	+24	+1.26	27,800	-
[6564]	25/10/24	1,929	1,930	1,898	1,900	-7	-0.37	37,100	-
[6564]	25/10/23	1,900	1,921	1,896	1,907	-7	-0.37	45,900	-
[6564]	25/10/22	1,903	1,924	1,903	1,914	-10	-0.52	41,000	-
[6564]	25/10/21	1,935	1,943	1,917	1,924	+14	+0.73	47,700	-
[6564]	25/10/20	1,900	1,928	1,900	1,910	+32	+1.70	48,300	-
[6564]	25/10/17	1,890	1,901	1,868	1,878	-37	-1.93	46,700	-
[6564]	25/10/16	1,908	1,934	1,907	1,915	+20	+1.06	43,500	-
[6564]	25/10/15	1,898	1,911	1,882	1,895	-3	-0.16	39,800	-
[6564]	25/10/14	1,924	1,934	1,879	1,898	-40	-2.06	73,700	-
[6564]	25/10/10	1,962	1,971	1,936	1,938	-53	-2.66	58,600	-
[6564]	25/10/09	2,001	2,021	1,972	1,991	-30	-1.48	70,900	-
[6564]	25/10/08	1,980	2,031	1,980	2,021	+21	+1.05	46,800	-
[6564]	25/10/07	2,007	2,023	1,998	2,000	-7	-0.35	48,300	-
[6564]	25/10/06	1,999	2,019	1,960	2,007	+83	+4.31	80,100	-
[6564]	25/10/03	1,910	1,952	1,910	1,924	+9	+0.47	32,800	-
[6564]	25/10/02	1,913	1,939	1,909	1,915	-5	-0.26	78,200	-
[6564]	25/10/01	2,005	2,005	1,903	1,920	-73	-3.66	119,800	-
[6564]	25/09/30	2,016	2,016	1,983	1,993	+6	+0.30	51,000	-
[6564]	25/09/29	2,007	2,010	1,985	1,987	-20	-1.00	53,300	-
[6564]	25/09/26	2,015	2,038	1,999	2,007	-11	-0.55	52,100	-
[6564]	25/09/25	2,035	2,046	2,012	2,018	+3	+0.15	35,900	-
[6564]	25/09/24	2,021	2,040	1,992	2,015	-6	-0.30	40,300	-
[6564]	25/09/22	2,054	2,073	2,021	2,021	-48	-2.32	45,200	-
[6564]	25/09/19	2,107	2,118	2,069	2,069	-38	-1.80	86,900	-
[6564]	25/09/18	2,127	2,129	2,097	2,107	-21	-0.99	61,500	-
[6564]	25/09/17	2,131	2,141	2,098	2,128	-3	-0.14	45,500	-
[6564]	25/09/16	2,077	2,158	2,056	2,131	+67	+3.25	101,300	-
[6564]	25/09/12	2,051	2,078	2,027	2,064	+32	+1.57	82,800	-
[6564]	25/09/11	2,049	2,068	2,016	2,032	-23	-1.12	41,000	-
[6564]	25/09/10	2,040	2,064	2,016	2,055	+16	+0.78	78,200	-
[6564]	25/09/09	1,966	2,039	1,966	2,039	+65	+3.29	108,500	-
[6564]	25/09/08	1,942	1,992	1,942	1,974	+32	+1.65	69,000	-
[6564]	25/09/05	1,946	1,972	1,938	1,942	-11	-0.56	82,500	-