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
[6654]	26/10/30	1,075	1,079	1,074	1,079	+5.0	+0.47	700	5,605,912,064
[6654]	26/10/29	1,082	1,082	1,068	1,074	-8.0	-0.74	6,200	5,579,934,720
[6654]	26/10/28	1,085	1,085	1,077	1,082	+6.0	+0.56	2,800	5,621,498,368
[6654]	26/10/27	1,081	1,085	1,076	1,076	0	+0.00	4,000	5,590,325,760
[6654]	26/10/26	1,076	1,077	1,074	1,076	0	+0.00	1,400	5,590,325,760
[6654]	26/10/23	1,080	1,081	1,074	1,076	-4.0	-0.37	8,700	5,590,325,760
[6654]	26/10/22	1,087	1,087	1,078	1,080	+2.0	+0.19	3,000	5,611,107,840
[6654]	26/10/21	1,084	1,086	1,077	1,078	-4.0	-0.37	3,100	5,600,716,800
[6654]	26/10/20	1,082	1,085	1,080	1,082	+1.0	+0.09	1,300	5,621,498,368
[6654]	26/10/19	1,083	1,083	1,077	1,081	-2.0	-0.18	2,800	5,616,303,104
[6654]	26/10/16	1,085	1,086	1,078	1,083	-2.0	-0.18	5,800	5,626,694,144
[6654]	26/10/15	1,087	1,087	1,085	1,085	-4.0	-0.37	1,400	5,637,085,184
[6654]	26/10/14	1,088	1,092	1,088	1,089	+1.0	+0.09	2,100	5,657,866,752
[6654]	26/10/13	1,090	1,091	1,088	1,088	0	+0.00	1,800	5,652,671,488
[6654]	26/10/09	1,087	1,090	1,086	1,088	-1.0	-0.09	1,700	5,652,671,488
[6654]	26/10/08	1,090	1,090	1,089	1,089	-1.0	-0.09	3,900	5,657,866,752
[6654]	26/10/07	1,100	1,100	1,090	1,090	-10.0	-0.91	2,300	5,663,062,528
[6654]	26/10/06	1,093	1,100	1,093	1,100	+7.0	+0.64	1,100	5,715,017,216
[6654]	26/10/05	1,096	1,105	1,090	1,093	+3.0	+0.28	34,200	5,678,648,832
[6654]	26/10/02	1,089	1,091	1,085	1,090	0	+0.00	6,200	5,663,062,528
[6654]	26/10/01	1,092	1,093	1,089	1,090	+2.0	+0.18	4,900	5,663,062,528
[6654]	26/09/30	1,091	1,092	1,087	1,088	-2.0	-0.18	3,600	5,652,671,488
[6654]	26/09/29	1,085	1,090	1,083	1,090	+5.0	+0.46	3,400	5,663,062,528
[6654]	26/09/28	1,081	1,087	1,080	1,085	+5.0	+0.46	6,000	5,637,085,184
[6654]	26/09/25	1,080	1,082	1,078	1,080	+1.0	+0.09	8,600	5,611,107,840
[6654]	26/09/24	1,079	1,080	1,078	1,079	-1.0	-0.09	3,700	5,605,912,064
[6654]	26/09/18	1,082	1,082	1,078	1,080	+2.0	+0.19	3,400	5,611,107,840
[6654]	26/09/17	1,077	1,082	1,075	1,078	+2.0	+0.19	9,300	5,600,716,800
[6654]	26/09/16	1,074	1,078	1,074	1,076	+1.0	+0.09	1,900	5,590,325,760
[6654]	26/09/15	1,072	1,075	1,072	1,075	+3.0	+0.28	1,400	5,585,130,496
[6654]	26/09/14	1,076	1,076	1,072	1,072	-1.0	-0.09	6,600	5,569,543,680
[6654]	26/09/11	1,077	1,077	1,072	1,073	-4.0	-0.37	5,400	5,574,739,456
[6654]	26/09/10	1,074	1,079	1,073	1,077	+2.0	+0.19	4,200	5,595,521,024
[6654]	26/09/09	1,075	1,080	1,074	1,075	-2.0	-0.19	3,700	5,585,130,496
[6654]	26/09/08	1,076	1,080	1,076	1,077	+1.0	+0.09	3,900	5,595,521,024
[6654]	26/09/07	1,082	1,082	1,076	1,076	-2.0	-0.19	5,300	5,590,325,760
[6654]	26/09/04	1,077	1,093	1,070	1,078	-28.0	-2.53	42,800	5,595,973,632
[6654]	26/09/03	1,097	1,117	1,090	1,106	+8.0	+0.73	54,300	5,741,323,264
[6654]	26/09/02	1,089	1,098	1,084	1,098	+11.0	+1.01	9,100	5,699,794,944
[6654]	26/09/01	1,090	1,093	1,085	1,087	-3.0	-0.28	6,000	5,642,693,120
[6654]	26/08/31	1,096	1,096	1,079	1,090	-7.0	-0.64	6,300	5,658,266,112
[6654]	26/08/28	1,085	1,097	1,085	1,097	+12.0	+1.11	8,000	5,694,603,776
[6654]	26/08/27	1,081	1,087	1,074	1,085	+4.0	+0.37	6,900	5,632,310,784
[6654]	26/08/26	1,077	1,087	1,072	1,081	+4.0	+0.37	8,800	5,611,546,624
[6654]	26/08/25	1,086	1,086	1,077	1,077	-6.0	-0.55	8,900	5,590,782,464
[6654]	26/08/24	1,090	1,090	1,083	1,083	-7.0	-0.64	6,900	5,621,928,960
[6654]	26/08/21	1,091	1,091	1,086	1,090	0	+0.00	1,700	5,658,266,112
[6654]	26/08/20	1,099	1,099	1,090	1,090	-1.0	-0.09	3,700	5,658,266,112
[6654]	26/08/19	1,092	1,093	1,091	1,091	-4.0	-0.37	5,800	5,663,457,280
[6654]	26/08/18	1,102	1,102	1,095	1,095	-1.0	-0.09	2,100	5,684,221,440
[6654]	26/08/17	1,101	1,101	1,096	1,096	-4.0	-0.36	2,400	5,689,412,608
[6654]	26/08/14	1,099	1,107	1,099	1,100	+1.0	+0.09	1,800	5,710,176,768
[6654]	26/08/13	1,105	1,106	1,099	1,099	-4.0	-0.36	3,300	5,704,986,112
[6654]	26/08/12	1,106	1,108	1,102	1,103	-5.0	-0.45	2,400	5,725,750,272
[6654]	26/08/10	1,112	1,112	1,102	1,108	-1.0	-0.09	6,800	5,751,705,600
[6654]	26/08/07	1,101	1,114	1,099	1,109	+14.0	+1.28	8,300	5,756,896,768
[6654]	26/08/06	1,106	1,111	1,094	1,095	-11.0	-0.99	14,300	5,684,221,440
[6654]	26/08/05	1,106	1,107	1,085	1,106	+11.0	+1.00	12,300	5,741,323,264
[6654]	26/08/04	1,099	1,100	1,085	1,095	+6.0	+0.55	10,300	5,684,221,440
[6654]	26/08/03	1,103	1,104	1,086	1,089	-22.0	-1.98	18,500	5,653,075,456
[6654]	26/07/31	1,115	1,115	1,095	1,111	+9.0	+0.82	41,300	5,767,278,592
[6654]	26/07/30	1,085	1,110	1,083	1,102	-5.0	-0.45	129,100	5,720,559,104
[6654]	26/07/29	1,109	1,146	1,106	1,107	-2.0	-0.18	200,100	5,746,514,432
[6654]	26/07/28	1,111	1,111	1,106	1,109	-2.0	-0.18	24,400	5,756,896,768
[6654]	26/07/27	1,115	1,117	1,110	1,111	+2.0	+0.18	29,100	5,767,278,592
[6654]	26/07/24	1,099	1,112	1,099	1,109	+13.0	+1.19	14,100	5,756,896,768
[6654]	26/07/23	1,107	1,107	1,094	1,096	-11.0	-0.99	26,900	5,689,412,608
[6654]	26/07/22	1,116	1,119	1,103	1,107	-9.0	-0.81	24,200	5,746,514,432
[6654]	26/07/21	1,117	1,120	1,115	1,116	+2.0	+0.18	7,600	5,793,233,920
[6654]	26/07/17	1,115	1,123	1,114	1,114	-1	-0.09	10,400	-
[6654]	26/07/16	1,124	1,125	1,115	1,115	-7	-0.62	12,100	-
[6654]	26/07/15	1,127	1,129	1,122	1,122	-1	-0.09	5,200	-
[6654]	26/07/14	1,122	1,132	1,122	1,123	-1	-0.09	5,900	-
[6654]	26/07/13	1,132	1,133	1,123	1,124	-8	-0.71	8,200	-
[6654]	26/07/10	1,134	1,137	1,128	1,132	-5	-0.44	12,200	-
[6654]	26/07/09	1,135	1,139	1,130	1,137	0	0.00	5,000	-
[6654]	26/07/08	1,130	1,141	1,130	1,137	+2	+0.18	10,000	-
[6654]	26/07/07	1,143	1,144	1,134	1,135	-1	-0.09	12,300	-
[6654]	26/07/06	1,138	1,142	1,134	1,136	+1	+0.09	23,700	-
[6654]	26/07/03	1,121	1,137	1,121	1,135	+5	+0.44	15,700	-
[6654]	26/07/02	1,126	1,137	1,123	1,130	+10	+0.89	17,900	-
[6654]	26/07/01	1,121	1,130	1,115	1,120	-6	-0.53	20,900	-
[6654]	26/06/30	1,109	1,128	1,109	1,126	+11	+0.99	18,700	-
[6654]	26/06/29	1,094	1,115	1,094	1,115	+23	+2.11	17,000	-
[6654]	26/06/26	1,094	1,094	1,089	1,092	0	0.00	1,900	-
[6654]	26/06/25	1,092	1,092	1,090	1,092	+2	+0.18	2,200	-
[6654]	26/06/24	1,090	1,090	1,088	1,090	0	0.00	2,100	-
[6654]	26/06/23	1,087	1,093	1,087	1,090	+5	+0.46	1,800	-
[6654]	26/06/22	1,082	1,093	1,082	1,085	+4	+0.37	2,900	-
[6654]	26/06/19	1,088	1,088	1,080	1,081	-9	-0.83	2,700	-
[6654]	26/06/18	1,083	1,090	1,080	1,090	+8	+0.74	3,000	-
[6654]	26/06/17	1,076	1,082	1,074	1,082	+8	+0.74	1,400	-
[6654]	26/06/16	1,073	1,076	1,070	1,074	-5	-0.46	2,400	-
[6654]	26/06/15	1,074	1,079	1,065	1,079	+15	+1.41	6,600	-
[6654]	26/06/12	1,064	1,070	1,064	1,064	0	0.00	4,500	-
[6654]	26/06/11	1,071	1,071	1,060	1,064	0	0.00	2,500	-
[6654]	26/06/10	1,070	1,073	1,061	1,064	-6	-0.56	3,600	-
[6654]	26/06/09	1,060	1,074	1,060	1,070	+10	+0.94	3,300	-
[6654]	26/06/08	1,084	1,084	1,056	1,060	-1	-0.09	10,400	-
[6654]	26/06/05	1,058	1,074	1,046	1,061	-49	-4.41	42,000	-
[6654]	26/06/04	1,099	1,110	1,092	1,110	+20	+1.83	30,000	-
[6654]	26/06/03	1,100	1,100	1,089	1,090	-10	-0.91	3,800	-
[6654]	26/06/02	1,101	1,103	1,085	1,100	+4	+0.36	8,200	-
[6654]	26/06/01	1,099	1,104	1,093	1,096	+2	+0.18	8,000	-
[6654]	26/05/29	1,090	1,094	1,090	1,094	+10	+0.92	1,800	-
[6654]	26/05/28	1,087	1,093	1,084	1,084	-8	-0.73	3,900	-
[6654]	26/05/27	1,080	1,092	1,080	1,092	+12	+1.11	5,600	-
[6654]	26/05/26	1,086	1,086	1,078	1,080	-5	-0.46	2,600	-
[6654]	26/05/25	1,084	1,085	1,078	1,085	+5	+0.46	2,900	-
[6654]	26/05/22	1,076	1,080	1,076	1,080	+7.0	+0.65	4,600	-
[6654]	26/05/21	1,073	1,074	1,073	1,073	+6.0	+0.56	3,500	-
[6654]	26/05/20	1,073	1,073	1,065	1,067	-6.0	-0.56	4,500	-
[6654]	26/05/19	1,074	1,076	1,070	1,073	-1.0	-0.09	4,400	-
[6654]	26/05/18	1,081	1,081	1,065	1,074	+3.0	+0.28	4,900	-
[6654]	26/05/15	1,070	1,079	1,070	1,071	-3.0	-0.28	2,700	-
[6654]	26/05/14	1,076	1,076	1,074	1,074	-2.0	-0.19	2,600	-
[6654]	26/05/13	1,083	1,083	1,076	1,076	-4.0	-0.37	2,600	-
[6654]	26/05/12	1,082	1,088	1,080	1,080	+1.0	+0.09	1,900	-
[6654]	26/05/11	1,083	1,084	1,077	1,079	-4.0	-0.37	3,900	-
[6654]	26/05/08	1,077	1,092	1,077	1,083	-7.0	-0.64	3,600	-
[6654]	26/05/07	1,091	1,092	1,087	1,090	+10.0	+0.93	3,200	-
[6654]	26/05/01	1,091	1,093	1,080	1,080	-5.0	-0.46	3,600	-
[6654]	26/04/30	1,090	1,094	1,085	1,085	-5.0	-0.46	2,100	-
[6654]	26/04/28	1,100	1,100	1,086	1,090	-4.0	-0.37	3,800	-
[6654]	26/04/27	1,093	1,094	1,080	1,094	+7	+0.64	4,800	-
[6654]	26/04/24	1,096	1,096	1,080	1,087	0	0.00	2,100	-
[6654]	26/04/23	1,094	1,096	1,086	1,087	-7	-0.64	2,000	-
[6654]	26/04/22	1,105	1,105	1,094	1,094	-5	-0.45	4,700	-
[6654]	26/04/21	1,104	1,104	1,098	1,099	-3	-0.27	1,700	-
[6654]	26/04/20	1,100	1,102	1,098	1,102	+8	+0.73	2,600	-
[6654]	26/04/17	1,100	1,100	1,084	1,094	-5	-0.45	2,100	-
[6654]	26/04/16	1,088	1,099	1,088	1,099	+8	+0.73	2,100	-
[6654]	26/04/15	1,090	1,091	1,090	1,091	+1	+0.09	800	-
[6654]	26/04/14	1,095	1,095	1,087	1,090	+1	+0.09	3,400	-
[6654]	26/04/13	1,090	1,092	1,089	1,089	-1	-0.09	1,500	-
[6654]	26/04/10	1,094	1,094	1,087	1,090	+4	+0.37	1,900	-
[6654]	26/04/09	1,097	1,098	1,086	1,086	-11	-1.00	4,600	-
[6654]	26/04/08	1,093	1,097	1,088	1,097	+10	+0.92	5,100	-
[6654]	26/04/07	1,080	1,092	1,080	1,087	+3	+0.28	4,200	-
[6654]	26/04/06	1,073	1,090	1,073	1,084	+9	+0.84	7,800	-
[6654]	26/04/03	1,065	1,079	1,065	1,075	+8	+0.75	3,700	-
[6654]	26/04/02	1,078	1,078	1,067	1,067	0	0.00	2,200	-
[6654]	26/04/01	1,071	1,078	1,053	1,067	+6	+0.57	29,200	-
[6654]	26/03/31	1,067	1,085	1,054	1,061	-5	-0.47	17,900	-
[6654]	26/03/30	1,071	1,076	1,066	1,066	-13	-1.20	4,900	-
[6654]	26/03/27	1,066	1,080	1,066	1,079	+13	+1.22	4,700	-
[6654]	26/03/26	1,087	1,087	1,066	1,066	-16	-1.48	3,600	-
[6654]	26/03/25	1,072	1,084	1,068	1,082	+17	+1.60	9,800	-
[6654]	26/03/24	1,050	1,069	1,050	1,065	+17	+1.62	7,800	-
[6654]	26/03/23	1,066	1,066	1,040	1,048	-26	-2.42	26,200	-
[6654]	26/03/19	1,094	1,094	1,074	1,074	-21	-1.92	6,800	-
[6654]	26/03/18	1,079	1,095	1,075	1,095	+18	+1.67	8,600	-
[6654]	26/03/17	1,077	1,080	1,067	1,077	+13	+1.22	3,200	-
[6654]	26/03/16	1,072	1,074	1,060	1,064	-8	-0.75	9,600	-
[6654]	26/03/13	1,071	1,080	1,067	1,072	-3	-0.28	6,000	-
[6654]	26/03/12	1,086	1,086	1,067	1,075	-4	-0.37	12,600	-
[6654]	26/03/11	1,094	1,094	1,069	1,079	-1	-0.09	49,800	-
[6654]	26/03/10	1,064	1,105	1,064	1,080	+17	+1.60	41,800	-
[6654]	26/03/09	1,090	1,090	1,046	1,063	-33	-3.01	48,900	-
[6654]	26/03/06	1,095	1,098	1,091	1,096	+1	+0.09	3,000	-
[6654]	26/03/05	1,080	1,100	1,080	1,095	+27	+2.53	13,900	-
[6654]	26/03/04	1,079	1,080	1,066	1,068	-15	-1.39	17,600	-
[6654]	26/03/03	1,112	1,112	1,083	1,083	-25	-2.26	18,100	-
[6654]	26/03/02	1,112	1,112	1,103	1,108	-7	-0.63	6,000	-
[6654]	26/02/27	1,103	1,115	1,103	1,115	+7	+0.63	8,100	-
[6654]	26/02/26	1,109	1,114	1,108	1,108	-1	-0.09	4,300	-
[6654]	26/02/25	1,109	1,118	1,109	1,109	0	0.00	14,700	-
[6654]	26/02/24	1,113	1,113	1,102	1,109	+5	+0.45	10,900	-
[6654]	26/02/20	1,120	1,120	1,102	1,104	-16	-1.43	16,900	-
[6654]	26/02/19	1,114	1,120	1,109	1,120	+8	+0.72	21,800	-
[6654]	26/02/18	1,104	1,115	1,104	1,112	+11	+1.00	18,000	-
[6654]	26/02/17	1,108	1,110	1,100	1,101	-6	-0.54	14,800	-
[6654]	26/02/16	1,093	1,110	1,093	1,107	+5	+0.45	18,300	-
[6654]	26/02/13	1,109	1,109	1,099	1,102	-6	-0.54	8,500	-
[6654]	26/02/12	1,100	1,110	1,100	1,108	+7	+0.64	17,100	-
[6654]	26/02/10	1,086	1,108	1,086	1,101	+6	+0.55	18,400	-
[6654]	26/02/09	1,095	1,098	1,085	1,095	-1	-0.09	14,000	-
[6654]	26/02/06	1,091	1,099	1,089	1,096	+5	+0.46	19,200	-
[6654]	26/02/05	1,079	1,091	1,073	1,091	+14	+1.30	31,800	-
[6654]	26/02/04	1,072	1,081	1,066	1,077	+3	+0.28	14,000	-
[6654]	26/02/03	1,061	1,084	1,060	1,074	+14	+1.32	35,900	-
[6654]	26/02/02	1,079	1,088	1,058	1,060	-4	-0.38	24,500	-
[6654]	26/01/30	1,049	1,074	1,049	1,064	-6	-0.56	51,200	-
[6654]	26/01/29	1,079	1,091	1,067	1,070	-55	-4.89	118,200	-
[6654]	26/01/28	1,115	1,125	1,108	1,125	+10	+0.90	133,900	-
[6654]	26/01/27	1,122	1,126	1,113	1,115	-10	-0.89	52,100	-
[6654]	26/01/26	1,127	1,128	1,125	1,125	-3	-0.27	32,200	-
[6654]	26/01/23	1,125	1,129	1,125	1,128	+1	+0.09	19,400	-
[6654]	26/01/22	1,125	1,129	1,124	1,127	+1	+0.09	16,100	-
[6654]	26/01/21	1,122	1,128	1,120	1,126	+2	+0.18	12,200	-
[6654]	26/01/20	1,125	1,128	1,124	1,124	-1	-0.09	7,600	-
[6654]	26/01/19	1,128	1,130	1,125	1,125	-2	-0.18	19,500	-
[6654]	26/01/16	1,132	1,132	1,127	1,127	-5	-0.44	24,500	-
[6654]	26/01/15	1,129	1,132	1,127	1,132	+3	+0.27	16,000	-
[6654]	26/01/14	1,133	1,133	1,129	1,129	-3	-0.27	25,100	-
[6654]	26/01/13	1,132	1,134	1,131	1,132	0	0.00	14,400	-
[6654]	26/01/09	1,131	1,133	1,129	1,132	+2	+0.18	8,200	-
[6654]	26/01/08	1,130	1,133	1,128	1,130	+1	+0.09	16,700	-
[6654]	26/01/07	1,125	1,130	1,125	1,129	+4	+0.36	11,200	-
[6654]	26/01/06	1,120	1,139	1,119	1,125	+5	+0.45	34,500	-
[6654]	26/01/05	1,120	1,126	1,118	1,120	0	0.00	17,700	-
[6654]	25/12/30	1,115	1,135	1,115	1,120	+5	+0.45	48,800	-
[6654]	25/12/29	1,107	1,123	1,107	1,115	+9	+0.81	17,400	-
[6654]	25/12/26	1,105	1,109	1,103	1,106	-1	-0.09	13,800	-
[6654]	25/12/25	1,101	1,108	1,101	1,107	+6	+0.54	22,000	-
[6654]	25/12/24	1,100	1,110	1,098	1,101	-1	-0.09	16,000	-
[6654]	25/12/23	1,099	1,102	1,097	1,102	+3	+0.27	7,100	-
[6654]	25/12/22	1,102	1,102	1,097	1,099	-2	-0.18	7,300	-
[6654]	25/12/19	1,097	1,102	1,096	1,101	+1	+0.09	11,100	-
[6654]	25/12/18	1,099	1,100	1,095	1,100	+3	+0.27	4,900	-
[6654]	25/12/17	1,098	1,101	1,097	1,097	-1	-0.09	3,500	-
[6654]	25/12/16	1,098	1,102	1,098	1,098	-4	-0.36	7,000	-
[6654]	25/12/15	1,095	1,102	1,094	1,102	+2	+0.18	7,800	-
[6654]	25/12/12	1,096	1,100	1,092	1,100	+3	+0.27	8,600	-
[6654]	25/12/11	1,098	1,100	1,096	1,097	-2	-0.18	7,100	-
[6654]	25/12/10	1,099	1,100	1,098	1,099	0	0.00	3,600	-
[6654]	25/12/09	1,097	1,101	1,097	1,099	+1	+0.09	3,200	-
[6654]	25/12/08	1,097	1,101	1,097	1,098	0	0.00	4,100	-
[6654]	25/12/05	1,100	1,101	1,096	1,098	-1	-0.09	10,300	-
[6654]	25/12/04	1,092	1,100	1,092	1,099	+6	+0.55	6,400	-
[6654]	25/12/03	1,081	1,106	1,078	1,093	+9	+0.83	48,300	-
[6654]	25/12/02	1,103	1,107	1,084	1,084	-11	-1.00	47,500	-
[6654]	25/12/01	1,102	1,107	1,095	1,095	-1	-0.09	8,900	-
[6654]	25/11/28	1,099	1,101	1,095	1,096	-1	-0.09	7,100	-
[6654]	25/11/27	1,100	1,104	1,096	1,097	+4	+0.37	6,200	-
[6654]	25/11/26	1,091	1,103	1,091	1,093	+1	+0.09	27,800	-
[6654]	25/11/25	1,094	1,094	1,085	1,092	+5	+0.46	5,800	-
[6654]	25/11/21	1,088	1,094	1,087	1,087	-1	-0.09	3,600	-
[6654]	25/11/20	1,089	1,089	1,087	1,088	-1	-0.09	3,000	-
[6654]	25/11/19	1,091	1,092	1,088	1,089	-2	-0.18	2,700	-
[6654]	25/11/18	1,095	1,100	1,091	1,091	-7	-0.64	15,800	-
[6654]	25/11/17	1,099	1,111	1,097	1,098	+2	+0.18	36,000	-
[6654]	25/11/14	1,093	1,105	1,092	1,096	+3	+0.27	14,000	-
[6654]	25/11/13	1,091	1,095	1,091	1,093	0	0.00	2,100	-
[6654]	25/11/12	1,088	1,094	1,088	1,093	+2	+0.18	2,800	-
[6654]	25/11/11	1,089	1,091	1,088	1,091	-1	-0.09	3,000	-
[6654]	25/11/10	1,092	1,092	1,081	1,092	0	0.00	3,300	-
[6654]	25/11/07	1,099	1,099	1,090	1,092	-1	-0.09	12,600	-
[6654]	25/11/06	1,098	1,100	1,090	1,093	0	0.00	10,000	-
[6654]	25/11/05	1,103	1,103	1,093	1,093	-9	-0.82	4,900	-
[6654]	25/11/04	1,107	1,108	1,097	1,102	-1	-0.09	2,800	-
[6654]	25/10/31	1,106	1,107	1,098	1,103	-4	-0.36	2,400	-
[6654]	25/10/30	1,100	1,110	1,096	1,107	+7	+0.64	13,000	-
[6654]	25/10/29	1,100	1,105	1,090	1,100	0	0.00	9,500	-
[6654]	25/10/28	1,101	1,108	1,095	1,100	0	0.00	5,500	-
[6654]	25/10/27	1,114	1,114	1,100	1,100	-5	-0.45	14,500	-
[6654]	25/10/24	1,111	1,115	1,105	1,105	-2	-0.18	15,500	-
[6654]	25/10/23	1,094	1,110	1,089	1,107	+13	+1.19	15,600	-
[6654]	25/10/22	1,099	1,099	1,094	1,094	-3	-0.27	3,900	-
[6654]	25/10/21	1,097	1,098	1,090	1,097	+4	+0.37	6,000	-
[6654]	25/10/20	1,087	1,093	1,084	1,093	+9	+0.83	3,200	-
[6654]	25/10/17	1,090	1,090	1,084	1,084	-5	-0.46	2,000	-
[6654]	25/10/16	1,094	1,094	1,088	1,089	-1	-0.09	3,200	-
[6654]	25/10/15	1,091	1,091	1,080	1,090	+10	+0.93	3,500	-
[6654]	25/10/14	1,090	1,091	1,080	1,080	-14	-1.28	8,600	-
[6654]	25/10/10	1,092	1,100	1,090	1,094	-3	-0.27	5,000	-
[6654]	25/10/09	1,095	1,107	1,089	1,097	+2	+0.18	10,100	-
[6654]	25/10/08	1,093	1,100	1,091	1,095	+5	+0.46	5,000	-
[6654]	25/10/07	1,088	1,090	1,085	1,090	+10	+0.93	6,900	-
[6654]	25/10/06	1,080	1,085	1,080	1,080	+4	+0.37	6,600	-
[6654]	25/10/03	1,079	1,079	1,074	1,076	+2	+0.19	5,000	-
[6654]	25/10/02	1,082	1,082	1,070	1,074	-4	-0.37	4,000	-
[6654]	25/10/01	1,088	1,088	1,078	1,078	-10	-0.92	4,600	-
[6654]	25/09/30	1,087	1,092	1,084	1,088	-9	-0.82	4,900	-
[6654]	25/09/29	1,102	1,102	1,095	1,097	-5	-0.45	5,400	-
[6654]	25/09/26	1,102	1,107	1,102	1,102	0	0.00	9,600	-
[6654]	25/09/25	1,103	1,106	1,102	1,102	-4	-0.36	5,900	-
[6654]	25/09/24	1,094	1,109	1,094	1,106	+8	+0.73	20,700	-
[6654]	25/09/22	1,089	1,106	1,088	1,098	+14	+1.29	35,500	-
[6654]	25/09/19	1,082	1,088	1,077	1,084	+6	+0.56	20,800	-
[6654]	25/09/18	1,076	1,081	1,073	1,078	+5	+0.47	5,000	-
[6654]	25/09/17	1,081	1,081	1,073	1,073	-3	-0.28	9,400	-
[6654]	25/09/16	1,070	1,082	1,070	1,076	+8	+0.75	10,300	-
[6654]	25/09/12	1,074	1,076	1,068	1,068	-2	-0.19	4,100	-
[6654]	25/09/11	1,068	1,080	1,068	1,070	+2	+0.19	6,200	-
[6654]	25/09/10	1,068	1,071	1,066	1,068	-2	-0.19	6,200	-
[6654]	25/09/09	1,080	1,080	1,070	1,070	-6	-0.56	5,900	-
[6654]	25/09/08	1,080	1,080	1,073	1,076	-4	-0.37	4,700	-
[6654]	25/09/05	1,068	1,080	1,066	1,080	+14	+1.31	10,300	-