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
[6568]	26/10/29	1,282	1,282	1,266	1,266	-16.0	-1.25	1,900	9,800,511,488
[6568]	26/10/28	1,271	1,282	1,265	1,282	+6.0	+0.47	6,300	9,924,372,480
[6568]	26/10/27	1,276	1,276	1,276	1,276	+6.0	+0.47	100	9,877,923,840
[6568]	26/10/26	1,265	1,281	1,255	1,270	-4.0	-0.31	9,300	9,831,476,224
[6568]	26/10/23	1,288	1,290	1,260	1,274	-13.0	-1.01	5,700	9,862,441,984
[6568]	26/10/22	1,266	1,288	1,256	1,287	+21.0	+1.66	5,400	9,963,078,656
[6568]	26/10/21	1,286	1,286	1,266	1,266	-20.0	-1.56	1,100	9,800,511,488
[6568]	26/10/20	1,298	1,298	1,286	1,286	-8.0	-0.62	4,800	9,955,337,216
[6568]	26/10/19	1,295	1,297	1,283	1,294	0	+0.00	5,300	10,017,267,712
[6568]	26/10/16	1,277	1,294	1,274	1,294	+17.0	+1.33	10,800	10,017,267,712
[6568]	26/10/15	1,263	1,277	1,251	1,277	+14.0	+1.11	4,500	9,885,665,280
[6568]	26/10/14	1,246	1,275	1,246	1,263	+24.0	+1.94	7,400	9,777,287,168
[6568]	26/10/13	1,249	1,249	1,235	1,239	0	+0.00	1,700	9,591,495,680
[6568]	26/10/09	1,244	1,244	1,233	1,239	0	+0.00	1,900	9,591,495,680
[6568]	26/10/08	1,238	1,241	1,225	1,239	+16.0	+1.31	3,300	9,591,495,680
[6568]	26/10/07	1,227	1,233	1,223	1,223	-12.0	-0.97	2,400	9,467,634,688
[6568]	26/10/06	1,224	1,235	1,224	1,235	+11.0	+0.90	1,400	9,560,529,920
[6568]	26/10/05	1,230	1,230	1,200	1,224	-10.0	-0.81	2,000	9,475,376,128
[6568]	26/10/02	1,230	1,255	1,226	1,234	+7.0	+0.57	4,000	9,552,788,480
[6568]	26/10/01	1,231	1,231	1,190	1,227	-4.0	-0.32	3,900	9,498,599,424
[6568]	26/09/30	1,225	1,231	1,225	1,231	-4.0	-0.32	2,300	9,529,565,184
[6568]	26/09/29	1,236	1,245	1,200	1,235	-7.0	-0.56	3,100	9,560,529,920
[6568]	26/09/28	1,245	1,245	1,236	1,242	+5.0	+0.40	2,000	9,614,718,976
[6568]	26/09/25	1,251	1,251	1,236	1,237	-9.0	-0.72	2,900	9,576,012,800
[6568]	26/09/24	1,225	1,246	1,221	1,246	+25.0	+2.05	2,600	9,645,684,736
[6568]	26/09/18	1,225	1,233	1,221	1,221	-1.0	-0.08	3,400	9,452,151,808
[6568]	26/09/17	1,223	1,225	1,222	1,222	+2.0	+0.16	900	9,459,893,248
[6568]	26/09/16	1,229	1,229	1,219	1,220	-9.0	-0.73	1,800	9,444,410,368
[6568]	26/09/15	1,216	1,239	1,216	1,229	-11.0	-0.89	7,400	9,514,082,304
[6568]	26/09/14	1,242	1,250	1,240	1,240	-8.0	-0.64	2,100	9,599,237,120
[6568]	26/09/11	1,241	1,250	1,235	1,248	-4.0	-0.32	2,300	9,661,167,616
[6568]	26/09/10	1,247	1,252	1,245	1,252	+17.0	+1.38	5,600	9,692,132,352
[6568]	26/09/09	1,246	1,246	1,235	1,235	-6.0	-0.48	1,800	9,560,529,920
[6568]	26/09/08	1,245	1,247	1,241	1,241	-4.0	-0.32	4,400	9,606,978,560
[6568]	26/09/07	1,249	1,249	1,243	1,245	-4.0	-0.32	800	9,637,943,296
[6568]	26/09/04	1,243	1,251	1,243	1,249	+7.0	+0.56	400	9,668,909,056
[6568]	26/09/03	1,227	1,260	1,227	1,242	+11.0	+0.89	3,800	9,614,718,976
[6568]	26/09/02	1,236	1,243	1,231	1,231	-14.0	-1.12	2,300	9,529,565,184
[6568]	26/09/01	1,232	1,248	1,232	1,245	+5.0	+0.40	1,400	9,637,943,296
[6568]	26/08/31	1,237	1,240	1,222	1,240	+12.0	+0.98	2,100	9,599,237,120
[6568]	26/08/28	1,232	1,240	1,227	1,228	-5.0	-0.41	3,500	9,506,340,864
[6568]	26/08/27	1,233	1,240	1,233	1,233	+1.0	+0.08	2,600	9,545,048,064
[6568]	26/08/26	1,242	1,255	1,230	1,232	-35.0	-2.76	8,400	9,537,306,624
[6568]	26/08/25	1,271	1,277	1,250	1,267	+15.0	+1.20	5,200	9,808,252,928
[6568]	26/08/24	1,244	1,260	1,222	1,252	+1.0	+0.08	5,700	9,692,132,352
[6568]	26/08/21	1,250	1,260	1,230	1,251	+5.0	+0.40	3,400	9,684,390,912
[6568]	26/08/20	1,231	1,259	1,231	1,246	+15.0	+1.22	1,400	9,645,684,736
[6568]	26/08/19	1,262	1,262	1,230	1,231	-32.0	-2.53	7,200	9,529,565,184
[6568]	26/08/18	1,254	1,263	1,245	1,263	-3.0	-0.24	1,700	9,777,287,168
[6568]	26/08/17	1,258	1,266	1,240	1,266	0	+0.00	1,300	9,800,511,488
[6568]	26/08/14	1,270	1,270	1,260	1,266	+1.0	+0.08	3,600	9,800,511,488
[6568]	26/08/13	1,270	1,275	1,265	1,265	-9.0	-0.71	1,100	9,792,770,048
[6568]	26/08/12	1,257	1,277	1,257	1,274	+11.0	+0.87	2,200	9,862,441,984
[6568]	26/08/10	1,300	1,310	1,262	1,263	-7.0	-0.55	8,200	9,777,287,168
[6568]	26/08/07	1,269	1,270	1,256	1,270	+1.0	+0.08	2,700	9,831,476,224
[6568]	26/08/06	1,273	1,273	1,257	1,269	-4.0	-0.31	3,300	9,823,734,784
[6568]	26/08/05	1,274	1,275	1,260	1,273	+23.0	+1.84	1,700	9,854,700,544
[6568]	26/08/04	1,256	1,256	1,250	1,250	+2.0	+0.16	600	9,676,650,496
[6568]	26/08/03	1,256	1,256	1,248	1,248	-21.0	-1.65	400	9,661,167,616
[6568]	26/07/31	1,233	1,272	1,233	1,269	+31.0	+2.50	2,000	9,823,734,784
[6568]	26/07/30	1,222	1,240	1,222	1,238	0	+0.00	900	9,583,754,240
[6568]	26/07/29	1,250	1,251	1,220	1,238	-22.0	-1.75	2,800	9,583,754,240
[6568]	26/07/28	1,261	1,261	1,259	1,260	-18.0	-1.41	500	9,754,062,848
[6568]	26/07/27	1,279	1,285	1,251	1,278	-8.0	-0.62	5,200	9,893,406,720
[6568]	26/07/24	1,286	1,286	1,263	1,286	+16.0	+1.26	2,100	9,955,337,216
[6568]	26/07/23	1,271	1,272	1,260	1,270	+16.0	+1.28	1,000	9,831,476,224
[6568]	26/07/22	1,254	1,274	1,245	1,254	0	+0.00	6,900	9,707,615,232
[6568]	26/07/21	1,265	1,272	1,254	1,254	-15.0	-1.18	1,700	9,707,615,232
[6568]	26/07/17	1,289	1,289	1,250	1,269	-27	-2.08	5,500	-
[6568]	26/07/16	1,320	1,320	1,296	1,296	-24	-1.82	2,900	-
[6568]	26/07/15	1,335	1,335	1,312	1,320	-10	-0.75	1,600	-
[6568]	26/07/14	1,329	1,330	1,328	1,330	+4	+0.30	8,600	-
[6568]	26/07/13	1,335	1,335	1,326	1,326	-4	-0.30	200	-
[6568]	26/07/10	1,330	1,330	1,330	1,330	0	0.00	500	-
[6568]	26/07/09	1,336	1,336	1,310	1,330	+1	+0.08	1,500	-
[6568]	26/07/08	1,340	1,340	1,321	1,329	-11	-0.82	1,300	-
[6568]	26/07/07	1,330	1,345	1,320	1,340	+12	+0.90	5,100	-
[6568]	26/07/06	1,335	1,342	1,325	1,328	-7	-0.52	4,100	-
[6568]	26/07/03	1,334	1,335	1,330	1,335	+14	+1.06	2,200	-
[6568]	26/07/02	1,314	1,330	1,312	1,321	+4	+0.30	2,600	-
[6568]	26/07/01	1,316	1,317	1,301	1,317	+7	+0.53	1,900	-
[6568]	26/06/30	1,310	1,310	1,300	1,310	0	0.00	12,800	-
[6568]	26/06/29	1,301	1,310	1,297	1,310	-1	-0.08	1,900	-
[6568]	26/06/26	1,337	1,337	1,275	1,311	-7	-0.53	4,000	-
[6568]	26/06/25	1,344	1,344	1,279	1,318	-1	-0.08	7,200	-
[6568]	26/06/24	1,301	1,339	1,289	1,319	+29	+2.25	13,100	-
[6568]	26/06/23	1,326	1,327	1,290	1,290	-48	-3.59	2,800	-
[6568]	26/06/22	1,334	1,350	1,317	1,338	+5	+0.38	5,600	-
[6568]	26/06/19	1,340	1,344	1,290	1,333	+23	+1.76	7,100	-
[6568]	26/06/18	1,316	1,356	1,288	1,310	+22	+1.71	22,200	-
[6568]	26/06/17	1,240	1,319	1,239	1,288	+47	+3.79	15,200	-
[6568]	26/06/16	1,274	1,274	1,221	1,241	-22	-1.74	3,600	-
[6568]	26/06/15	1,221	1,284	1,221	1,263	+34	+2.77	7,300	-
[6568]	26/06/12	1,207	1,241	1,207	1,229	0	0.00	2,000	-
[6568]	26/06/11	1,239	1,241	1,229	1,229	-7	-0.57	1,100	-
[6568]	26/06/10	1,260	1,260	1,216	1,236	-22	-1.75	4,100	-
[6568]	26/06/09	1,275	1,275	1,258	1,258	+1	+0.08	1,600	-
[6568]	26/06/08	1,265	1,277	1,253	1,257	-22	-1.72	2,300	-
[6568]	26/06/05	1,265	1,279	1,265	1,279	+15	+1.19	1,800	-
[6568]	26/06/04	1,275	1,280	1,264	1,264	-11	-0.86	2,100	-
[6568]	26/06/03	1,246	1,279	1,223	1,275	+29	+2.33	5,700	-
[6568]	26/06/02	1,249	1,250	1,221	1,246	+3	+0.24	5,400	-
[6568]	26/06/01	1,212	1,243	1,200	1,243	+31	+2.56	1,900	-
[6568]	26/05/29	1,218	1,230	1,211	1,212	-6	-0.49	800	-
[6568]	26/05/28	1,206	1,224	1,205	1,218	+32	+2.70	3,700	-
[6568]	26/05/27	1,190	1,218	1,186	1,186	-23	-1.90	2,200	-
[6568]	26/05/26	1,193	1,210	1,171	1,209	+25	+2.11	2,700	-
[6568]	26/05/25	1,177	1,195	1,159	1,184	+24	+2.07	4,200	-
[6568]	26/05/22	1,160	1,160	1,146	1,160	+1.0	+0.09	3,100	-
[6568]	26/05/21	1,149	1,162	1,140	1,159	+11.0	+0.96	3,500	-
[6568]	26/05/20	1,155	1,155	1,142	1,148	-6.0	-0.52	3,100	-
[6568]	26/05/19	1,132	1,154	1,132	1,154	+20.0	+1.76	5,800	-
[6568]	26/05/18	1,133	1,159	1,133	1,134	-26.0	-2.24	9,000	-
[6568]	26/05/15	1,194	1,215	1,113	1,160	-140.0	-10.77	48,500	-
[6568]	26/05/14	1,292	1,300	1,275	1,300	+20.0	+1.56	5,600	-
[6568]	26/05/13	1,287	1,287	1,261	1,280	-5.0	-0.39	1,400	-
[6568]	26/05/12	1,297	1,297	1,268	1,285	+10.0	+0.78	1,400	-
[6568]	26/05/11	1,313	1,313	1,275	1,275	-25.0	-1.92	5,500	-
[6568]	26/05/08	1,262	1,307	1,262	1,300	+38.0	+3.01	2,000	-
[6568]	26/05/07	1,289	1,289	1,262	1,262	-29.0	-2.25	2,100	-
[6568]	26/05/01	1,258	1,291	1,258	1,291	+10.0	+0.78	1,500	-
[6568]	26/04/30	1,255	1,295	1,255	1,281	+1.0	+0.08	2,800	-
[6568]	26/04/28	1,296	1,296	1,272	1,280	-16.0	-1.23	2,100	-
[6568]	26/04/27	1,300	1,300	1,271	1,296	+14	+1.09	1,500	-
[6568]	26/04/24	1,328	1,328	1,282	1,282	-16	-1.23	3,200	-
[6568]	26/04/23	1,286	1,298	1,258	1,298	+12	+0.93	1,400	-
[6568]	26/04/22	1,321	1,348	1,275	1,286	-35	-2.65	4,800	-
[6568]	26/04/21	1,276	1,354	1,275	1,321	+54	+4.26	16,400	-
[6568]	26/04/20	1,224	1,267	1,220	1,267	+47	+3.85	4,800	-
[6568]	26/04/17	1,219	1,235	1,218	1,220	-27	-2.17	2,000	-
[6568]	26/04/16	1,240	1,247	1,213	1,247	-3	-0.24	2,800	-
[6568]	26/04/15	1,245	1,263	1,240	1,250	+5	+0.40	2,800	-
[6568]	26/04/14	1,250	1,251	1,235	1,245	-1	-0.08	1,900	-
[6568]	26/04/13	1,250	1,250	1,234	1,246	-8	-0.64	1,400	-
[6568]	26/04/10	1,270	1,270	1,232	1,254	-15	-1.18	1,100	-
[6568]	26/04/09	1,256	1,273	1,251	1,269	+15	+1.20	2,000	-
[6568]	26/04/08	1,255	1,278	1,238	1,254	0	0.00	4,700	-
[6568]	26/04/07	1,224	1,254	1,224	1,254	+31	+2.53	3,200	-
[6568]	26/04/06	1,228	1,241	1,201	1,223	-9	-0.73	3,200	-
[6568]	26/04/03	1,254	1,257	1,226	1,232	-18	-1.44	2,200	-
[6568]	26/04/02	1,242	1,250	1,235	1,250	-6	-0.48	1,300	-
[6568]	26/04/01	1,233	1,256	1,232	1,256	+28	+2.28	2,300	-
[6568]	26/03/31	1,220	1,230	1,218	1,228	-13	-1.05	1,700	-
[6568]	26/03/30	1,240	1,241	1,182	1,241	-32	-2.51	6,700	-
[6568]	26/03/27	1,258	1,273	1,237	1,273	0	0.00	5,900	-
[6568]	26/03/26	1,252	1,275	1,237	1,273	+23	+1.84	4,500	-
[6568]	26/03/25	1,261	1,265	1,231	1,250	+79	+6.75	7,700	-
[6568]	26/03/24	1,164	1,210	1,152	1,171	+28	+2.45	8,100	-
[6568]	26/03/23	1,199	1,199	1,115	1,143	-37	-3.14	13,200	-
[6568]	26/03/19	1,210	1,210	1,180	1,180	-37	-3.04	4,900	-
[6568]	26/03/18	1,198	1,221	1,194	1,217	+23	+1.93	2,000	-
[6568]	26/03/17	1,225	1,229	1,194	1,194	-8	-0.67	2,400	-
[6568]	26/03/16	1,224	1,224	1,189	1,202	-34	-2.75	6,900	-
[6568]	26/03/13	1,199	1,236	1,199	1,236	+13	+1.06	1,400	-
[6568]	26/03/12	1,259	1,260	1,223	1,223	-37	-2.94	2,200	-
[6568]	26/03/11	1,266	1,282	1,245	1,260	+10	+0.80	6,200	-
[6568]	26/03/10	1,223	1,269	1,207	1,250	+50	+4.17	5,400	-
[6568]	26/03/09	1,225	1,233	1,143	1,200	-68	-5.36	32,000	-
[6568]	26/03/06	1,258	1,282	1,258	1,268	-6	-0.47	3,100	-
[6568]	26/03/05	1,270	1,298	1,256	1,274	+34	+2.74	3,400	-
[6568]	26/03/04	1,261	1,266	1,230	1,240	-44	-3.43	8,900	-
[6568]	26/03/03	1,281	1,322	1,274	1,284	-22	-1.68	10,400	-
[6568]	26/03/02	1,325	1,329	1,281	1,306	-41	-3.04	9,300	-
[6568]	26/02/27	1,352	1,367	1,338	1,347	-23	-1.68	10,900	-
[6568]	26/02/26	1,298	1,395	1,298	1,370	+83	+6.45	42,000	-
[6568]	26/02/25	1,290	1,305	1,270	1,287	+3	+0.23	11,100	-
[6568]	26/02/24	1,267	1,284	1,264	1,284	-1	-0.08	8,300	-
[6568]	26/02/20	1,273	1,290	1,250	1,285	+11	+0.86	6,900	-
[6568]	26/02/19	1,265	1,274	1,254	1,274	+8	+0.63	5,100	-
[6568]	26/02/18	1,266	1,266	1,249	1,266	+18	+1.44	4,000	-
[6568]	26/02/17	1,271	1,272	1,248	1,248	-35	-2.73	3,400	-
[6568]	26/02/16	1,301	1,327	1,274	1,283	+18	+1.42	13,000	-
[6568]	26/02/13	1,286	1,286	1,265	1,265	-20	-1.56	3,700	-
[6568]	26/02/12	1,265	1,295	1,265	1,285	+20	+1.58	8,600	-
[6568]	26/02/10	1,267	1,271	1,261	1,265	+5	+0.40	3,200	-
[6568]	26/02/09	1,278	1,278	1,250	1,260	+2	+0.16	13,800	-
[6568]	26/02/06	1,228	1,276	1,206	1,258	+19	+1.53	8,100	-
[6568]	26/02/05	1,222	1,239	1,213	1,239	+17	+1.39	3,100	-
[6568]	26/02/04	1,212	1,222	1,198	1,222	+10	+0.83	5,100	-
[6568]	26/02/03	1,216	1,218	1,207	1,212	-7	-0.57	3,300	-
[6568]	26/02/02	1,205	1,222	1,204	1,219	+9	+0.74	2,400	-
[6568]	26/01/30	1,225	1,225	1,202	1,210	-15	-1.22	6,300	-
[6568]	26/01/29	1,235	1,236	1,220	1,225	-10	-0.81	7,700	-
[6568]	26/01/28	1,223	1,256	1,223	1,235	+1	+0.08	4,200	-
[6568]	26/01/27	1,236	1,253	1,234	1,234	0	0.00	3,100	-
[6568]	26/01/26	1,241	1,267	1,225	1,234	-29	-2.30	13,500	-
[6568]	26/01/23	1,292	1,292	1,251	1,263	-6	-0.47	13,300	-
[6568]	26/01/22	1,329	1,330	1,261	1,269	-53	-4.01	26,400	-
[6568]	26/01/21	1,310	1,418	1,285	1,322	+2	+0.15	95,900	-
[6568]	26/01/20	1,271	1,350	1,249	1,320	+79	+6.37	55,200	-
[6568]	26/01/19	1,207	1,241	1,201	1,241	+34	+2.82	14,000	-
[6568]	26/01/16	1,206	1,207	1,196	1,207	+2	+0.17	3,300	-
[6568]	26/01/15	1,199	1,206	1,199	1,205	+14	+1.18	6,400	-
[6568]	26/01/14	1,187	1,200	1,185	1,191	+4	+0.34	5,000	-
[6568]	26/01/13	1,201	1,206	1,173	1,187	-8	-0.67	6,100	-
[6568]	26/01/09	1,198	1,198	1,185	1,195	-4	-0.33	1,200	-
[6568]	26/01/08	1,175	1,210	1,151	1,199	+24	+2.04	8,800	-
[6568]	26/01/07	1,151	1,175	1,151	1,175	+28	+2.44	5,000	-
[6568]	26/01/06	1,147	1,155	1,147	1,147	0	0.00	2,100	-
[6568]	26/01/05	1,133	1,166	1,125	1,147	+23	+2.05	7,800	-
[6568]	25/12/30	1,112	1,130	1,112	1,124	+14	+1.26	2,100	-
[6568]	25/12/29	1,113	1,114	1,105	1,110	+3	+0.27	6,900	-
[6568]	25/12/26	1,108	1,112	1,078	1,107	-2	-0.18	15,500	-
[6568]	25/12/25	1,120	1,120	1,108	1,109	0	0.00	6,200	-
[6568]	25/12/24	1,112	1,118	1,106	1,109	0	0.00	6,900	-
[6568]	25/12/23	1,108	1,115	1,107	1,109	+1	+0.09	8,800	-
[6568]	25/12/22	1,113	1,113	1,104	1,108	-2	-0.18	5,400	-
[6568]	25/12/19	1,108	1,115	1,105	1,110	-3	-0.27	10,200	-
[6568]	25/12/18	1,114	1,115	1,105	1,113	+6	+0.54	9,200	-
[6568]	25/12/17	1,109	1,110	1,107	1,107	-2	-0.18	3,400	-
[6568]	25/12/16	1,111	1,116	1,108	1,109	+1	+0.09	3,100	-
[6568]	25/12/15	1,108	1,111	1,108	1,108	0	0.00	1,800	-
[6568]	25/12/12	1,104	1,123	1,102	1,108	+8	+0.73	7,900	-
[6568]	25/12/11	1,100	1,104	1,081	1,100	-5	-0.45	5,500	-
[6568]	25/12/10	1,105	1,108	1,105	1,105	0	0.00	2,400	-
[6568]	25/12/09	1,111	1,112	1,105	1,105	-5	-0.45	1,600	-
[6568]	25/12/08	1,121	1,121	1,107	1,110	-3	-0.27	3,700	-
[6568]	25/12/05	1,114	1,123	1,109	1,113	-1	-0.09	2,300	-
[6568]	25/12/04	1,110	1,115	1,098	1,114	+19	+1.74	3,600	-
[6568]	25/12/03	1,101	1,102	1,094	1,095	-5	-0.45	1,100	-
[6568]	25/12/02	1,115	1,115	1,100	1,100	-16	-1.43	4,500	-
[6568]	25/12/01	1,121	1,121	1,115	1,116	+2	+0.18	3,600	-
[6568]	25/11/28	1,110	1,120	1,110	1,114	+5	+0.45	3,000	-
[6568]	25/11/27	1,119	1,119	1,108	1,109	-10	-0.89	2,500	-
[6568]	25/11/26	1,113	1,119	1,103	1,119	+6	+0.54	2,200	-
[6568]	25/11/25	1,124	1,124	1,102	1,113	+13	+1.18	3,600	-
[6568]	25/11/21	1,072	1,100	1,070	1,100	+17	+1.57	2,100	-
[6568]	25/11/20	1,088	1,096	1,075	1,083	-5	-0.46	2,800	-
[6568]	25/11/19	1,094	1,094	1,070	1,088	-6	-0.55	3,900	-
[6568]	25/11/18	1,116	1,116	1,093	1,094	-22	-1.97	1,600	-
[6568]	25/11/17	1,107	1,116	1,060	1,116	-5	-0.45	8,800	-
[6568]	25/11/14	1,116	1,121	1,115	1,121	+1	+0.09	1,200	-
[6568]	25/11/13	1,116	1,130	1,116	1,120	-5	-0.44	2,100	-
[6568]	25/11/12	1,109	1,125	1,109	1,125	+14	+1.26	700	-
[6568]	25/11/11	1,107	1,139	1,105	1,111	+4	+0.36	1,700	-
[6568]	25/11/10	1,114	1,114	1,100	1,107	+8	+0.73	2,200	-
[6568]	25/11/07	1,098	1,100	1,093	1,099	+2	+0.18	2,100	-
[6568]	25/11/06	1,091	1,106	1,090	1,097	-7	-0.63	6,900	-
[6568]	25/11/05	1,114	1,115	1,102	1,104	-10	-0.90	1,500	-
[6568]	25/11/04	1,123	1,153	1,113	1,114	-13	-1.15	4,900	-
[6568]	25/10/31	1,126	1,138	1,113	1,127	+2	+0.18	8,500	-
[6568]	25/10/30	1,150	1,150	1,124	1,125	-27	-2.34	6,900	-
[6568]	25/10/29	1,173	1,174	1,146	1,152	-21	-1.79	2,200	-
[6568]	25/10/28	1,173	1,173	1,168	1,173	-1	-0.09	900	-
[6568]	25/10/27	1,179	1,181	1,174	1,174	-2	-0.17	3,500	-
[6568]	25/10/24	1,176	1,179	1,170	1,176	0	0.00	3,700	-
[6568]	25/10/23	1,170	1,176	1,167	1,176	+1	+0.09	2,400	-
[6568]	25/10/22	1,170	1,175	1,166	1,175	+9	+0.77	2,700	-
[6568]	25/10/21	1,174	1,174	1,164	1,166	-9	-0.77	2,300	-
[6568]	25/10/20	1,155	1,175	1,155	1,175	0	0.00	2,000	-
[6568]	25/10/17	1,155	1,175	1,141	1,175	+21	+1.82	3,300	-
[6568]	25/10/16	1,133	1,154	1,133	1,154	+31	+2.76	2,600	-
[6568]	25/10/15	1,123	1,124	1,123	1,123	+2	+0.18	400	-
[6568]	25/10/14	1,140	1,140	1,118	1,121	-39	-3.36	4,400	-
[6568]	25/10/10	1,142	1,172	1,142	1,160	-12	-1.02	7,100	-
[6568]	25/10/09	1,159	1,172	1,159	1,172	+13	+1.12	3,100	-
[6568]	25/10/08	1,150	1,159	1,134	1,159	+9	+0.78	4,900	-
[6568]	25/10/07	1,142	1,150	1,142	1,150	+3	+0.26	2,100	-
[6568]	25/10/06	1,131	1,147	1,130	1,147	+20	+1.77	3,600	-
[6568]	25/10/03	1,125	1,129	1,125	1,127	+2	+0.18	1,900	-
[6568]	25/10/02	1,146	1,146	1,121	1,125	+7	+0.63	1,800	-
[6568]	25/10/01	1,136	1,138	1,118	1,118	-18	-1.58	3,600	-
[6568]	25/09/30	1,135	1,145	1,135	1,136	-4	-0.35	700	-
[6568]	25/09/29	1,166	1,166	1,132	1,140	-26	-2.23	2,000	-
[6568]	25/09/26	1,168	1,175	1,162	1,166	-2	-0.17	2,100	-
[6568]	25/09/25	1,174	1,174	1,165	1,168	+3	+0.26	3,500	-
[6568]	25/09/24	1,161	1,165	1,150	1,165	+3	+0.26	1,900	-
[6568]	25/09/22	1,166	1,166	1,161	1,162	+2	+0.17	3,100	-
[6568]	25/09/19	1,144	1,160	1,144	1,160	+17	+1.49	4,500	-
[6568]	25/09/18	1,140	1,143	1,133	1,143	+7	+0.62	2,600	-
[6568]	25/09/17	1,131	1,143	1,131	1,136	+5	+0.44	5,700	-
[6568]	25/09/16	1,128	1,134	1,126	1,131	+1	+0.09	1,900	-
[6568]	25/09/12	1,155	1,155	1,123	1,130	-1	-0.09	6,200	-
[6568]	25/09/11	1,129	1,131	1,126	1,131	-2	-0.18	2,200	-
[6568]	25/09/10	1,129	1,145	1,129	1,133	+8	+0.71	2,600	-
[6568]	25/09/09	1,141	1,144	1,124	1,125	-14	-1.23	3,700	-
[6568]	25/09/08	1,125	1,141	1,125	1,139	+14	+1.24	5,200	-
[6568]	25/09/05	1,128	1,132	1,125	1,125	0	0.00	2,400	-