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
[6566]	26/10/30	1,233	1,234	1,221	1,233	-17.0	-1.36	1,900	19,569,324,032
[6566]	26/10/29	1,233	1,250	1,215	1,250	+17.0	+1.38	1,500	19,839,135,744
[6566]	26/10/28	1,231	1,233	1,223	1,233	-6.0	-0.48	2,400	19,569,324,032
[6566]	26/10/27	1,230	1,239	1,214	1,239	+17.0	+1.39	3,400	19,664,551,936
[6566]	26/10/26	1,230	1,232	1,219	1,222	-22.0	-1.77	2,100	19,394,740,224
[6566]	26/10/23	1,200	1,244	1,200	1,244	+14.0	+1.14	1,200	19,743,907,840
[6566]	26/10/22	1,219	1,230	1,219	1,230	+7.0	+0.57	700	19,521,710,080
[6566]	26/10/21	1,213	1,223	1,213	1,223	+3.0	+0.25	200	19,410,610,176
[6566]	26/10/20	1,220	1,221	1,220	1,220	+8.0	+0.66	1,000	19,362,996,224
[6566]	26/10/19	1,193	1,234	1,193	1,212	+2.0	+0.17	600	19,236,026,368
[6566]	26/10/16	1,203	1,240	1,203	1,210	+7.0	+0.58	900	19,204,284,416
[6566]	26/10/15	1,208	1,297	1,185	1,203	-17.0	-1.39	107,600	19,093,184,512
[6566]	26/10/14	1,238	1,238	1,220	1,220	-18.0	-1.45	1,200	19,362,996,224
[6566]	26/10/13	1,226	1,239	1,214	1,238	0	+0.00	1,600	19,648,679,936
[6566]	26/10/09	1,224	1,245	1,219	1,238	0	+0.00	2,300	19,648,679,936
[6566]	26/10/08	1,217	1,260	1,210	1,238	+8.0	+0.65	2,800	19,648,679,936
[6566]	26/10/07	1,250	1,251	1,214	1,230	-20.0	-1.60	2,400	19,521,710,080
[6566]	26/10/06	1,237	1,269	1,237	1,250	0	+0.00	500	19,839,135,744
[6566]	26/10/05	1,227	1,270	1,208	1,250	0	+0.00	1,300	19,839,135,744
[6566]	26/10/02	1,265	1,265	1,223	1,250	-20.0	-1.57	2,200	19,839,135,744
[6566]	26/10/01	1,256	1,270	1,256	1,270	+1.0	+0.08	500	20,156,561,408
[6566]	26/09/30	1,285	1,285	1,262	1,269	+2.0	+0.16	900	20,140,691,456
[6566]	26/09/29	－	－	－	1,267	－	－	0	-
[6566]	26/09/28	1,275	1,275	1,264	1,267	-2.0	-0.16	3,900	20,108,949,504
[6566]	26/09/25	1,262	1,269	1,262	1,269	+3.0	+0.24	300	20,140,691,456
[6566]	26/09/24	1,296	1,296	1,264	1,266	-3.0	-0.24	600	20,093,077,504
[6566]	26/09/18	1,269	1,269	1,269	1,269	0	+0.00	300	20,140,691,456
[6566]	26/09/17	1,267	1,269	1,262	1,269	0	+0.00	600	20,140,691,456
[6566]	26/09/16	1,252	1,300	1,252	1,269	+17.0	+1.36	4,900	20,140,691,456
[6566]	26/09/15	1,255	1,255	1,251	1,252	-17.0	-1.34	400	19,870,879,744
[6566]	26/09/14	1,261	1,269	1,256	1,269	+13.0	+1.04	300	20,140,691,456
[6566]	26/09/11	1,253	1,262	1,253	1,256	-5.0	-0.40	700	19,934,363,648
[6566]	26/09/10	1,262	1,265	1,261	1,261	-2.0	-0.16	800	20,013,721,600
[6566]	26/09/09	1,260	1,263	1,260	1,263	+7.0	+0.56	200	20,045,463,552
[6566]	26/09/08	－	－	－	1,256	－	－	0	-
[6566]	26/09/07	1,282	1,286	1,256	1,256	+1.0	+0.08	600	19,934,363,648
[6566]	26/09/04	1,301	1,301	1,229	1,255	-38.0	-2.94	1,900	19,918,493,696
[6566]	26/09/03	1,300	1,305	1,275	1,293	-12.0	-0.92	3,500	20,521,603,072
[6566]	26/09/02	－	－	－	1,305	－	－	0	-
[6566]	26/09/01	1,305	1,305	1,305	1,305	0	0.00	100	-
[6566]	26/08/31	1,305	1,305	1,305	1,305	0	0.00	1,300	-
[6566]	26/08/28	1,327	1,327	1,303	1,305	+2	+0.15	2,300	-
[6566]	26/08/27	1,334	1,334	1,302	1,303	-31	-2.32	5,500	-
[6566]	26/08/26	1,321	1,335	1,315	1,334	－	－	1,000	-
[6566]	26/08/25	－	－	－	1,335	－	－	0	-
[6566]	26/08/24	1,335	1,335	1,335	1,335	+2	+0.15	100	-
[6566]	26/08/21	1,332	1,337	1,332	1,333	-7	-0.52	300	-
[6566]	26/08/20	1,360	1,360	1,340	1,340	-6	-0.45	1,700	-
[6566]	26/08/19	1,373	1,373	1,346	1,346	+3	+0.22	700	-
[6566]	26/08/18	1,379	1,379	1,343	1,343	-42	-3.03	500	-
[6566]	26/08/17	1,428	1,428	1,385	1,385	-31	-2.19	3,800	-
[6566]	26/08/14	1,410	1,424	1,410	1,416	－	－	3,600	-
[6566]	26/08/13	－	－	－	1,415	－	－	0	-
[6566]	26/08/12	1,398	1,420	1,398	1,415	-13	-0.91	1,700	-
[6566]	26/08/10	1,384	1,428	1,384	1,428	+44	+3.18	1,800	-
[6566]	26/08/07	1,373	1,384	1,373	1,384	+5	+0.36	1,800	-
[6566]	26/08/06	1,349	1,389	1,349	1,379	+30	+2.22	4,000	-
[6566]	26/08/05	1,320	1,349	1,320	1,349	+27	+2.04	3,700	-
[6566]	26/08/04	1,323	1,325	1,320	1,322	-6	-0.45	2,500	-
[6566]	26/08/03	1,315	1,328	1,306	1,328	-11	-0.82	4,100	-
[6566]	26/07/31	1,343	1,343	1,313	1,339	+15	+1.13	16,200	-
[6566]	26/07/30	1,300	1,324	1,300	1,324	+34	+2.64	5,500	-
[6566]	26/07/29	1,296	1,296	1,282	1,290	-6	-0.46	3,800	-
[6566]	26/07/28	1,286	1,300	1,282	1,296	+10	+0.78	4,300	-
[6566]	26/07/27	1,274	1,286	1,268	1,286	-4	-0.31	1,800	-
[6566]	26/07/24	1,288	1,290	1,270	1,290	－	－	1,000	-
[6566]	26/07/23	－	－	－	1,288	－	－	0	-
[6566]	26/07/22	1,280	1,299	1,280	1,288	+3	+0.23	700	-
[6566]	26/07/21	1,276	1,285	1,276	1,285	－	－	800	-
[6566]	26/07/17	－	－	－	1,280	－	－	0	-
[6566]	26/07/16	1,266	1,280	1,265	1,280	0	0.00	400	-
[6566]	26/07/15	1,270	1,281	1,267	1,280	+3	+0.23	600	-
[6566]	26/07/14	1,288	1,288	1,277	1,277	-5	-0.39	200	-
[6566]	26/07/13	1,278	1,282	1,257	1,282	-23	-1.76	2,200	-
[6566]	26/07/10	1,300	1,305	1,293	1,305	+5	+0.38	3,400	-
[6566]	26/07/09	1,295	1,300	1,290	1,300	-2	-0.15	300	-
[6566]	26/07/08	1,290	1,302	1,290	1,302	-18	-1.36	1,000	-
[6566]	26/07/07	1,330	1,330	1,320	1,320	0	0.00	200	-
[6566]	26/07/06	1,324	1,325	1,320	1,320	0	0.00	400	-
[6566]	26/07/03	1,320	1,320	1,320	1,320	0	0.00	300	-
[6566]	26/07/02	1,270	1,320	1,239	1,320	+21	+1.62	1,800	-
[6566]	26/07/01	1,319	1,319	1,294	1,299	-1	-0.08	800	-
[6566]	26/06/30	1,275	1,321	1,275	1,300	+45	+3.59	5,000	-
[6566]	26/06/29	1,201	1,255	1,190	1,255	+54	+4.50	2,400	-
[6566]	26/06/26	1,204	1,214	1,201	1,201	-3	-0.25	1,100	-
[6566]	26/06/25	1,212	1,212	1,200	1,204	-14	-1.15	600	-
[6566]	26/06/24	1,190	1,218	1,186	1,218	+26	+2.18	500	-
[6566]	26/06/23	1,199	1,210	1,183	1,192	-7	-0.58	1,000	-
[6566]	26/06/22	1,194	1,218	1,185	1,199	+5	+0.42	1,500	-
[6566]	26/06/19	1,185	1,198	1,156	1,194	+18	+1.53	1,400	-
[6566]	26/06/18	1,172	1,198	1,171	1,176	+5	+0.43	1,500	-
[6566]	26/06/17	1,155	1,171	1,155	1,171	+7	+0.60	400	-
[6566]	26/06/16	1,171	1,189	1,120	1,164	-9	-0.77	9,100	-
[6566]	26/06/15	1,172	1,180	1,171	1,173	-6	-0.51	2,600	-
[6566]	26/06/12	1,180	1,186	1,170	1,179	+4	+0.34	1,400	-
[6566]	26/06/11	1,160	1,193	1,160	1,175	-15	-1.26	1,600	-
[6566]	26/06/10	1,181	1,200	1,155	1,190	+9	+0.76	4,600	-
[6566]	26/06/09	1,200	1,200	1,181	1,181	-9	-0.76	4,800	-
[6566]	26/06/08	1,186	1,205	1,186	1,190	-26	-2.14	600	-
[6566]	26/06/05	1,185	1,216	1,169	1,216	+44	+3.75	2,100	-
[6566]	26/06/04	1,214	1,235	1,172	1,172	-42	-3.46	6,000	-
[6566]	26/06/03	1,198	1,229	1,193	1,214	-12	-0.98	1,700	-
[6566]	26/06/02	1,201	1,230	1,193	1,226	-4	-0.33	2,100	-
[6566]	26/06/01	1,240	1,240	1,203	1,230	-10	-0.81	2,400	-
[6566]	26/05/29	1,241	1,241	1,235	1,240	-6	-0.48	1,000	-
[6566]	26/05/28	1,243	1,246	1,236	1,246	+6	+0.48	600	-
[6566]	26/05/27	1,241	1,246	1,228	1,240	-5	-0.40	1,300	-
[6566]	26/05/26	1,271	1,278	1,245	1,245	-23	-1.81	2,600	-
[6566]	26/05/25	1,304	1,335	1,260	1,268	-39	-2.98	2,500	-
[6566]	26/05/22	1,271	1,333	1,271	1,307	+6.0	+0.46	3,000	-
[6566]	26/05/21	1,246	1,301	1,246	1,301	+51.0	+4.08	1,100	-
[6566]	26/05/20	1,263	1,280	1,250	1,250	-43.0	-3.33	1,700	-
[6566]	26/05/19	1,283	1,301	1,283	1,293	-41.0	-3.07	6,500	-
[6566]	26/05/18	1,298	1,334	1,285	1,334	+53.0	+4.14	2,200	-
[6566]	26/05/15	1,275	1,281	1,245	1,281	+18.0	+1.43	2,300	-
[6566]	26/05/14	1,251	1,271	1,250	1,263	+13.0	+1.04	2,900	-
[6566]	26/05/13	1,300	1,300	1,250	1,250	-61.0	-4.65	6,400	-
[6566]	26/05/12	1,324	1,341	1,267	1,311	-13.0	-0.98	5,000	-
[6566]	26/05/11	1,350	1,350	1,324	1,324	-30.0	-2.22	6,100	-
[6566]	26/05/08	1,410	1,410	1,351	1,354	-56.0	-3.97	1,300	-
[6566]	26/05/07	1,494	1,494	1,410	1,410	-83.0	-5.56	2,900	-
[6566]	26/05/01	1,524	1,524	1,493	1,493	-7.0	-0.47	1,500	-
[6566]	26/04/30	1,516	1,525	1,500	1,500	-21.0	-1.38	1,100	-
[6566]	26/04/28	1,538	1,538	1,478	1,521	-17.0	-1.11	4,500	-
[6566]	26/04/27	1,488	1,538	1,442	1,538	+61	+4.13	10,600	-
[6566]	26/04/24	1,369	1,490	1,339	1,477	+138	+10.31	23,400	-
[6566]	26/04/23	1,349	1,359	1,338	1,339	-16	-1.18	1,500	-
[6566]	26/04/22	1,423	1,423	1,342	1,355	-53	-3.76	10,100	-
[6566]	26/04/21	1,417	1,427	1,400	1,408	-3	-0.21	3,700	-
[6566]	26/04/20	1,425	1,429	1,397	1,411	-18	-1.26	800	-
[6566]	26/04/17	1,430	1,438	1,426	1,429	-1	-0.07	900	-
[6566]	26/04/16	1,434	1,439	1,418	1,430	+2	+0.14	3,700	-
[6566]	26/04/15	1,405	1,437	1,405	1,428	0	0.00	3,000	-
[6566]	26/04/14	1,412	1,430	1,401	1,428	+28	+2.00	1,300	-
[6566]	26/04/13	1,401	1,415	1,386	1,400	-6	-0.43	1,200	-
[6566]	26/04/10	1,420	1,420	1,403	1,406	-10	-0.71	2,900	-
[6566]	26/04/09	1,424	1,436	1,411	1,416	-8	-0.56	5,500	-
[6566]	26/04/08	1,440	1,469	1,421	1,424	-9	-0.63	6,200	-
[6566]	26/04/07	1,439	1,439	1,421	1,433	-13	-0.90	2,300	-
[6566]	26/04/06	1,479	1,479	1,434	1,446	-37	-2.49	1,100	-
[6566]	26/04/03	1,485	1,485	1,464	1,483	-1	-0.07	500	-
[6566]	26/04/02	1,485	1,485	1,454	1,484	+15	+1.02	800	-
[6566]	26/04/01	1,469	1,471	1,444	1,469	0	0.00	700	-
[6566]	26/03/31	1,427	1,470	1,426	1,469	+45	+3.16	1,800	-
[6566]	26/03/30	1,446	1,492	1,424	1,424	-22	-1.52	1,900	-
[6566]	26/03/27	1,450	1,450	1,434	1,446	-4	-0.28	2,800	-
[6566]	26/03/26	1,457	1,464	1,449	1,450	-5	-0.34	1,100	-
[6566]	26/03/25	1,477	1,477	1,450	1,455	+3	+0.21	3,600	-
[6566]	26/03/24	1,450	1,477	1,417	1,452	+2	+0.14	3,700	-
[6566]	26/03/23	1,490	1,490	1,450	1,450	-40	-2.68	6,300	-
[6566]	26/03/19	1,501	1,511	1,465	1,490	-25	-1.65	9,200	-
[6566]	26/03/18	1,513	1,539	1,500	1,515	+2	+0.13	7,500	-
[6566]	26/03/17	1,513	1,513	1,513	1,513	-20	-1.30	300	-
[6566]	26/03/16	1,542	1,551	1,518	1,533	-23	-1.48	3,800	-
[6566]	26/03/13	1,552	1,566	1,545	1,556	-22	-1.39	2,000	-
[6566]	26/03/12	1,557	1,578	1,555	1,578	+1	+0.06	400	-
[6566]	26/03/11	1,563	1,577	1,550	1,577	+20	+1.28	400	-
[6566]	26/03/10	1,555	1,557	1,530	1,557	+2	+0.13	700	-
[6566]	26/03/09	1,521	1,555	1,504	1,555	-6	-0.38	1,400	-
[6566]	26/03/06	1,521	1,569	1,521	1,561	0	0.00	600	-
[6566]	26/03/05	1,579	1,593	1,547	1,561	+1	+0.06	4,100	-
[6566]	26/03/04	1,558	1,565	1,502	1,560	-38	-2.38	2,100	-
[6566]	26/03/03	1,557	1,598	1,545	1,598	+24	+1.52	3,400	-
[6566]	26/03/02	1,597	1,597	1,574	1,574	-23	-1.44	700	-
[6566]	26/02/27	1,595	1,597	1,595	1,597	+10	+0.63	800	-
[6566]	26/02/26	1,551	1,587	1,520	1,587	+46	+2.99	2,400	-
[6566]	26/02/25	1,484	1,576	1,484	1,541	+58	+3.91	8,900	-
[6566]	26/02/24	1,471	1,483	1,470	1,483	+1	+0.07	500	-
[6566]	26/02/20	1,489	1,495	1,482	1,482	-25	-1.66	2,100	-
[6566]	26/02/19	1,500	1,510	1,490	1,507	+4	+0.27	2,800	-
[6566]	26/02/18	1,509	1,513	1,481	1,503	-7	-0.46	2,200	-
[6566]	26/02/17	1,523	1,534	1,510	1,510	-27	-1.76	300	-
[6566]	26/02/16	1,520	1,542	1,502	1,537	-23	-1.47	2,100	-
[6566]	26/02/13	1,520	1,560	1,520	1,560	0	0.00	400	-
[6566]	26/02/12	1,551	1,560	1,525	1,560	0	0.00	5,400	-
[6566]	26/02/10	1,500	1,614	1,494	1,560	+70	+4.70	25,000	-
[6566]	26/02/09	1,482	1,510	1,480	1,490	+8	+0.54	10,300	-
[6566]	26/02/06	1,479	1,487	1,479	1,482	+3	+0.20	7,800	-
[6566]	26/02/05	1,461	1,480	1,461	1,479	+18	+1.23	2,500	-
[6566]	26/02/04	1,459	1,478	1,455	1,461	-3	-0.20	1,600	-
[6566]	26/02/03	1,460	1,464	1,453	1,464	+3	+0.21	2,400	-
[6566]	26/02/02	1,457	1,461	1,457	1,461	+4	+0.27	1,100	-
[6566]	26/01/30	1,458	1,500	1,446	1,457	+7	+0.48	3,300	-
[6566]	26/01/29	1,450	1,453	1,448	1,450	+4	+0.28	7,800	-
[6566]	26/01/28	1,445	1,450	1,445	1,446	-4	-0.28	3,300	-
[6566]	26/01/27	1,450	1,450	1,442	1,450	0	0.00	7,500	-
[6566]	26/01/26	1,450	1,451	1,444	1,450	-4	-0.28	13,900	-
[6566]	26/01/23	1,445	1,459	1,442	1,454	0	0.00	1,000	-
[6566]	26/01/22	1,451	1,454	1,451	1,454	+4	+0.28	900	-
[6566]	26/01/21	1,449	1,451	1,448	1,450	0	0.00	6,200	-
[6566]	26/01/20	1,457	1,457	1,444	1,450	0	0.00	9,500	-
[6566]	26/01/19	1,462	1,462	1,435	1,450	-23	-1.56	12,700	-
[6566]	26/01/16	1,457	1,473	1,432	1,473	+23	+1.59	12,400	-
[6566]	26/01/15	1,448	1,462	1,434	1,450	+1	+0.07	16,300	-
[6566]	26/01/14	1,450	1,453	1,444	1,449	-4	-0.28	5,500	-
[6566]	26/01/13	1,443	1,453	1,441	1,453	-3	-0.21	2,200	-
[6566]	26/01/09	1,425	1,476	1,425	1,456	+1	+0.07	2,100	-
[6566]	26/01/08	1,475	1,475	1,445	1,455	-1	-0.07	2,800	-
[6566]	26/01/07	1,449	1,456	1,442	1,456	+7	+0.48	3,200	-
[6566]	26/01/06	1,459	1,459	1,446	1,449	-23	-1.56	3,700	-
[6566]	26/01/05	1,475	1,480	1,455	1,472	-8	-0.54	1,200	-
[6566]	25/12/30	1,480	1,482	1,479	1,480	0	0.00	6,500	-
[6566]	25/12/29	1,468	1,490	1,468	1,480	+12	+0.82	5,400	-
[6566]	25/12/26	1,466	1,468	1,445	1,468	+2	+0.14	3,600	-
[6566]	25/12/25	1,479	1,480	1,464	1,466	-18	-1.21	2,000	-
[6566]	25/12/24	1,462	1,493	1,460	1,484	+23	+1.57	4,100	-
[6566]	25/12/23	1,460	1,500	1,436	1,461	+5	+0.34	15,400	-
[6566]	25/12/22	1,407	1,458	1,407	1,456	+20	+1.39	13,500	-
[6566]	25/12/19	1,430	1,436	1,413	1,436	+8	+0.56	2,200	-
[6566]	25/12/18	1,405	1,428	1,405	1,428	-2	-0.14	2,800	-
[6566]	25/12/17	1,420	1,430	1,418	1,430	+10	+0.70	1,700	-
[6566]	25/12/16	1,415	1,430	1,415	1,420	-3	-0.21	1,400	-
[6566]	25/12/15	1,433	1,437	1,412	1,423	-9	-0.63	3,700	-
[6566]	25/12/12	1,430	1,435	1,430	1,432	+4	+0.28	4,400	-
[6566]	25/12/11	1,436	1,436	1,405	1,428	-14	-0.97	4,300	-
[6566]	25/12/10	1,437	1,445	1,402	1,442	0	0.00	5,500	-
[6566]	25/12/09	1,437	1,449	1,437	1,442	+1	+0.07	700	-
[6566]	25/12/08	1,458	1,460	1,438	1,441	-29	-1.97	2,100	-
[6566]	25/12/05	1,498	1,498	1,463	1,470	-13	-0.88	1,600	-
[6566]	25/12/04	1,454	1,483	1,441	1,483	+23	+1.58	1,000	-
[6566]	25/12/03	1,481	1,481	1,451	1,460	-36	-2.41	7,400	-
[6566]	25/12/02	1,498	1,498	1,490	1,496	0	0.00	1,200	-
[6566]	25/12/01	1,497	1,497	1,491	1,496	+1	+0.07	2,400	-
[6566]	25/11/28	1,501	1,501	1,490	1,495	-3	-0.20	4,400	-
[6566]	25/11/27	1,500	1,500	1,491	1,498	0	0.00	2,500	-
[6566]	25/11/26	1,500	1,500	1,488	1,498	-2	-0.13	4,100	-
[6566]	25/11/25	1,500	1,503	1,494	1,500	+3	+0.20	6,700	-
[6566]	25/11/21	1,479	1,510	1,479	1,497	+11	+0.74	8,800	-
[6566]	25/11/20	1,471	1,489	1,469	1,486	+16	+1.09	8,700	-
[6566]	25/11/19	1,470	1,483	1,469	1,470	-18	-1.21	5,700	-
[6566]	25/11/18	1,470	1,488	1,470	1,488	-2	-0.13	4,100	-
[6566]	25/11/17	1,486	1,500	1,445	1,490	-12	-0.80	21,700	-
[6566]	25/11/14	1,500	1,505	1,497	1,502	+2	+0.13	6,800	-
[6566]	25/11/13	1,501	1,503	1,491	1,500	0	0.00	19,600	-
[6566]	25/11/12	1,499	1,506	1,495	1,500	0	0.00	21,000	-
[6566]	25/11/11	1,500	1,519	1,486	1,500	0	0.00	30,600	-
[6566]	25/11/10	1,494	1,500	1,454	1,500	+1	+0.07	25,400	-
[6566]	25/11/07	1,509	1,509	1,474	1,499	-10	-0.66	6,000	-
[6566]	25/11/06	1,509	1,513	1,491	1,509	-1	-0.07	3,900	-
[6566]	25/11/05	1,541	1,541	1,499	1,510	-26	-1.69	6,200	-
[6566]	25/11/04	1,499	1,540	1,482	1,536	+32	+2.13	29,800	-
[6566]	25/10/31	1,483	1,504	1,431	1,504	+21	+1.42	25,400	-
[6566]	25/10/30	1,481	1,494	1,480	1,483	-13	-0.87	9,500	-
[6566]	25/10/29	1,500	1,510	1,475	1,496	+1	+0.07	12,100	-
[6566]	25/10/28	1,502	1,504	1,485	1,495	-24	-1.58	7,900	-
[6566]	25/10/27	1,470	1,520	1,461	1,519	+9	+0.60	23,500	-
[6566]	25/10/24	1,456	1,528	1,452	1,510	+35	+2.37	34,900	-
[6566]	25/10/23	1,630	1,646	1,451	1,475	-109	-6.88	191,000	-
[6566]	25/10/22	1,290	1,584	1,290	1,584	+300	+23.36	138,400	-
[6566]	25/10/21	1,238	1,284	1,202	1,284	+53	+4.31	37,200	-
[6566]	25/10/20	1,200	1,232	1,165	1,231	+60	+5.12	30,400	-
[6566]	25/10/17	1,136	1,205	1,136	1,171	+21	+1.83	13,600	-
[6566]	25/10/16	1,150	1,153	1,147	1,150	+7	+0.61	2,800	-
[6566]	25/10/15	1,133	1,181	1,085	1,143	+10	+0.88	16,500	-
[6566]	25/10/14	1,163	1,167	1,133	1,133	-37	-3.16	3,100	-
[6566]	25/10/10	1,172	1,175	1,167	1,170	0	0.00	1,500	-
[6566]	25/10/09	1,170	1,179	1,170	1,170	-1	-0.09	2,800	-
[6566]	25/10/08	1,167	1,174	1,164	1,171	+1	+0.09	1,100	-
[6566]	25/10/07	1,175	1,175	1,162	1,170	+4	+0.34	2,000	-
[6566]	25/10/06	1,162	1,170	1,162	1,166	-4	-0.34	4,500	-
[6566]	25/10/03	1,162	1,170	1,162	1,170	+3	+0.26	400	-
[6566]	25/10/02	1,180	1,182	1,164	1,167	-14	-1.19	2,000	-
[6566]	25/10/01	1,190	1,199	1,181	1,181	-9	-0.76	2,300	-
[6566]	25/09/30	1,196	1,196	1,190	1,190	0	0.00	2,600	-
[6566]	25/09/29	1,196	1,196	1,175	1,190	+5	+0.42	2,300	-
[6566]	25/09/26	1,170	1,185	1,162	1,185	+17	+1.46	2,500	-
[6566]	25/09/25	1,181	1,185	1,167	1,168	-13	-1.10	1,600	-
[6566]	25/09/24	1,181	1,185	1,166	1,181	-3	-0.25	6,500	-
[6566]	25/09/22	1,170	1,187	1,170	1,184	+14	+1.20	1,400	-
[6566]	25/09/19	1,182	1,185	1,170	1,170	-14	-1.18	2,100	-
[6566]	25/09/18	1,165	1,186	1,165	1,184	+19	+1.63	4,600	-
[6566]	25/09/17	1,160	1,188	1,156	1,165	+1	+0.09	5,700	-
[6566]	25/09/16	1,160	1,169	1,154	1,164	-6	-0.51	2,500	-
[6566]	25/09/12	1,161	1,178	1,161	1,170	-5	-0.43	1,700	-
[6566]	25/09/11	1,170	1,177	1,170	1,175	+5	+0.43	1,200	-
[6566]	25/09/10	1,157	1,176	1,157	1,170	+8	+0.69	1,800	-
[6566]	25/09/09	1,163	1,176	1,162	1,162	+2	+0.17	2,600	-
[6566]	25/09/08	1,157	1,170	1,148	1,160	+3	+0.26	2,900	-
[6566]	25/09/05	1,152	1,157	1,146	1,157	+5	+0.43	400	-