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
[6055]	26/10/29	2,095	2,128	2,056	2,118	+6.0	+0.28	879,200	217,675,694,080
[6055]	26/10/28	2,093	2,126	2,062	2,112	+78.0	+3.83	463,400	217,059,049,472
[6055]	26/10/27	1,997	2,052	1,997	2,034	+77.0	+3.93	326,700	209,042,653,184
[6055]	26/10/26	1,961	1,983	1,930	1,957	-3.0	-0.15	467,300	201,129,050,112
[6055]	26/10/23	1,903	1,960	1,854	1,960	-20.0	-1.01	699,000	201,437,364,224
[6055]	26/10/22	2,120	2,127	1,980	1,980	-121.0	-5.76	435,700	203,492,851,712
[6055]	26/10/21	2,108	2,126	2,077	2,101	+29.0	+1.40	469,500	215,928,520,704
[6055]	26/10/20	2,150	2,160	2,057	2,072	-58.0	-2.72	432,500	212,948,074,496
[6055]	26/10/19	2,060	2,136	2,046	2,130	-15.0	-0.70	424,500	218,908,983,296
[6055]	26/10/16	2,135	2,159	2,077	2,145	+60.0	+2.88	446,900	220,450,586,624
[6055]	26/10/15	2,177	2,178	2,071	2,085	-189.0	-8.31	734,600	214,284,140,544
[6055]	26/10/14	2,309	2,351	2,242	2,274	-38.0	-1.64	387,900	233,708,453,888
[6055]	26/10/13	2,332	2,367	2,278	2,312	-100.0	-4.15	479,300	237,613,875,200
[6055]	26/10/09	2,360	2,422	2,324	2,412	+29.0	+1.22	300,500	247,891,296,256
[6055]	26/10/08	2,392	2,438	2,366	2,383	-19.0	-0.79	539,100	244,910,850,048
[6055]	26/10/07	2,382	2,425	2,374	2,402	-4.0	-0.17	543,500	246,863,544,320
[6055]	26/10/06	2,410	2,413	2,374	2,406	+15.0	+0.63	397,300	247,274,651,648
[6055]	26/10/05	2,424	2,427	2,369	2,391	+45.0	+1.92	401,600	245,733,031,936
[6055]	26/10/02	2,385	2,410	2,346	2,346	-49.0	-2.05	405,100	241,108,205,568
[6055]	26/10/01	2,350	2,407	2,326	2,395	+93.0	+4.04	687,200	246,144,139,264
[6055]	26/09/30	2,376	2,383	2,278	2,302	-49.0	-2.08	695,800	236,586,139,648
[6055]	26/09/29	2,306	2,359	2,306	2,351	+75.0	+3.30	556,300	241,622,073,344
[6055]	26/09/28	2,350	2,358	2,276	2,276	-33.0	-1.43	596,900	233,914,007,552
[6055]	26/09/25	2,325	2,341	2,308	2,309	-16.0	-0.69	433,000	237,305,561,088
[6055]	26/09/24	2,295	2,344	2,258	2,325	+130.0	+5.92	798,900	238,949,941,248
[6055]	26/09/18	2,164	2,205	2,162	2,195	+77.0	+3.64	611,900	225,589,297,152
[6055]	26/09/17	2,170	2,174	2,091	2,118	-30.0	-1.40	434,700	217,675,694,080
[6055]	26/09/16	2,094	2,157	2,070	2,148	+31.0	+1.46	471,500	220,758,917,120
[6055]	26/09/15	1,988	2,145	1,982	2,117	+73.0	+3.57	707,500	217,572,917,248
[6055]	26/09/14	2,006	2,045	1,988	2,044	-44.0	-2.11	560,600	210,070,405,120
[6055]	26/09/11	2,077	2,103	2,025	2,088	-89.0	-4.09	568,700	214,592,454,656
[6055]	26/09/10	2,170	2,206	2,149	2,177	+34.0	+1.59	627,800	223,739,363,328
[6055]	26/09/09	2,214	2,243	2,133	2,143	-53.0	-2.41	415,100	220,245,049,344
[6055]	26/09/08	2,230	2,317	2,196	2,196	-42.0	-1.88	829,000	225,692,073,984
[6055]	26/09/07	2,198	2,282	2,195	2,238	+90.0	+4.19	624,500	230,008,586,240
[6055]	26/09/04	2,110	2,181	2,109	2,148	+24.0	+1.13	524,500	220,758,917,120
[6055]	26/09/03	2,111	2,147	2,094	2,124	+19.0	+0.90	470,700	218,292,338,688
[6055]	26/09/02	2,078	2,132	2,070	2,105	-21.0	-0.99	540,100	216,339,628,032
[6055]	26/09/01	2,100	2,143	2,071	2,126	-24.0	-1.12	422,100	218,497,875,968
[6055]	26/08/31	2,050	2,162	2,032	2,150	+7.0	+0.33	646,100	220,964,454,400
[6055]	26/08/28	2,215	2,263	2,138	2,143	-72.0	-3.25	809,500	220,245,049,344
[6055]	26/08/27	2,105	2,225	2,105	2,215	+180.0	+8.85	1,040,600	227,644,784,640
[6055]	26/08/26	2,050	2,052	2,002	2,035	-27.0	-1.31	323,800	209,145,430,016
[6055]	26/08/25	2,010	2,062	1,994	2,062	+3.0	+0.15	299,800	211,920,338,944
[6055]	26/08/24	2,100	2,111	2,046	2,059	-8.0	-0.39	298,100	211,612,008,448
[6055]	26/08/21	2,040	2,071	2,005	2,067	-16.0	-0.77	438,400	212,434,206,720
[6055]	26/08/20	2,085	2,099	2,047	2,083	+5.0	+0.24	416,100	214,078,586,880
[6055]	26/08/19	2,073	2,127	2,063	2,078	-122.0	-5.55	561,500	213,564,719,104
[6055]	26/08/18	2,284	2,320	2,198	2,200	-90.0	-3.93	712,900	226,103,164,928
[6055]	26/08/17	2,250	2,312	2,249	2,290	+48.0	+2.14	513,100	235,352,850,432
[6055]	26/08/14	2,249	2,295	2,220	2,242	+15.0	+0.67	696,400	230,419,677,184
[6055]	26/08/13	2,292	2,309	2,210	2,227	+18.0	+0.81	590,000	228,878,073,856
[6055]	26/08/12	2,239	2,245	2,180	2,209	+15.0	+0.68	933,100	227,028,140,032
[6055]	26/08/10	2,276	2,290	2,142	2,194	-4.0	-0.18	866,000	225,486,536,704
[6055]	26/08/07	2,288	2,318	2,181	2,198	-169.0	-7.14	1,080,000	225,897,644,032
[6055]	26/08/06	2,359	2,399	2,312	2,367	-64.0	-2.63	525,700	243,266,469,888
[6055]	26/08/05	2,370	2,455	2,356	2,431	+104.0	+4.47	586,800	249,844,023,296
[6055]	26/08/04	2,288	2,340	2,270	2,327	+49.0	+2.15	588,200	239,155,511,296
[6055]	26/08/03	2,178	2,295	2,167	2,278	+11.0	+0.49	830,100	234,119,577,600
[6055]	26/07/31	2,283	2,305	2,154	2,267	+248.0	+12.28	1,216,800	232,989,048,832
[6055]	26/07/30	2,004	2,086	1,945	2,019	+36.0	+1.82	752,900	207,501,066,240
[6055]	26/07/29	2,060	2,116	1,939	1,983	-120.0	-5.71	1,048,000	203,801,198,592
[6055]	26/07/28	2,200	2,230	2,103	2,103	-197.0	-8.57	741,600	216,134,090,752
[6055]	26/07/27	2,266	2,313	2,219	2,300	+62.0	+2.77	527,800	236,380,602,368
[6055]	26/07/24	2,276	2,320	2,218	2,238	-88.0	-3.78	535,100	230,008,602,624
[6055]	26/07/23	2,330	2,388	2,320	2,326	+13.0	+0.56	664,500	239,052,734,464
[6055]	26/07/22	2,400	2,431	2,313	2,313	-7.0	-0.30	651,100	237,716,668,416
[6055]	26/07/21	2,300	2,330	2,212	2,320	+67.0	+2.97	656,600	238,436,089,856
[6055]	26/07/17	2,341	2,354	2,151	2,253	-184	-7.55	1,072,100	-
[6055]	26/07/16	2,560	2,567	2,414	2,437	-173	-6.63	824,700	-
[6055]	26/07/15	2,531	2,618	2,525	2,610	+43	+1.68	671,300	-
[6055]	26/07/14	2,573	2,596	2,495	2,567	-56	-2.13	1,016,700	-
[6055]	26/07/13	2,630	2,690	2,582	2,623	-34	-1.28	907,600	-
[6055]	26/07/10	2,649	2,710	2,620	2,657	+108	+4.24	1,186,000	-
[6055]	26/07/09	2,600	2,621	2,498	2,549	+75	+3.03	907,100	-
[6055]	26/07/08	2,490	2,586	2,469	2,474	-166	-6.29	1,672,500	-
[6055]	26/07/07	2,492	2,739	2,482	2,640	+189	+7.71	2,493,500	-
[6055]	26/07/06	2,511	2,514	2,377	2,451	-49	-1.96	754,500	-
[6055]	26/07/03	2,340	2,508	2,301	2,500	+10	+0.40	1,071,300	-
[6055]	26/07/02	2,573	2,588	2,460	2,490	-194	-7.23	835,000	-
[6055]	26/07/01	2,659	2,770	2,655	2,684	+114	+4.44	900,800	-
[6055]	26/06/30	2,655	2,658	2,541	2,570	-35	-1.34	749,500	-
[6055]	26/06/29	2,636	2,657	2,518	2,605	-28	-1.06	913,700	-
[6055]	26/06/26	2,618	2,723	2,566	2,633	-85	-3.13	1,158,300	-
[6055]	26/06/25	2,700	2,736	2,622	2,718	+192	+7.60	1,250,200	-
[6055]	26/06/24	2,552	2,677	2,470	2,526	-29	-1.14	1,048,900	-
[6055]	26/06/23	2,632	2,712	2,553	2,555	-77	-2.93	1,411,100	-
[6055]	26/06/22	2,453	2,697	2,451	2,632	+178	+7.25	1,241,500	-
[6055]	26/06/19	2,491	2,496	2,427	2,454	+13	+0.53	714,600	-
[6055]	26/06/18	2,388	2,495	2,368	2,441	+80	+3.39	853,100	-
[6055]	26/06/17	2,331	2,416	2,325	2,361	-35	-1.46	721,200	-
[6055]	26/06/16	2,465	2,486	2,391	2,396	-74	-3.00	1,154,700	-
[6055]	26/06/15	2,456	2,470	2,388	2,470	+203	+8.95	1,216,200	-
[6055]	26/06/12	2,283	2,340	2,251	2,267	+100	+4.61	937,500	-
[6055]	26/06/11	2,087	2,174	2,051	2,167	+49	+2.31	669,700	-
[6055]	26/06/10	2,165	2,230	2,087	2,118	-28	-1.30	935,100	-
[6055]	26/06/09	2,150	2,168	2,066	2,146	+62	+2.98	1,047,900	-
[6055]	26/06/08	2,090	2,174	2,051	2,084	-182	-8.03	1,110,700	-
[6055]	26/06/05	2,180	2,320	2,155	2,266	-156	-6.44	2,016,900	-
[6055]	26/06/04	2,118	2,425	2,117	2,422	+305	+14.41	2,493,100	-
[6055]	26/06/03	2,118	2,165	2,039	2,117	+110	+5.48	1,079,200	-
[6055]	26/06/02	2,122	2,127	1,956	2,007	-100	-4.75	855,600	-
[6055]	26/06/01	2,071	2,134	2,057	2,107	+54	+2.63	741,000	-
[6055]	26/05/29	2,090	2,099	2,030	2,053	0	0.00	662,600	-
[6055]	26/05/28	2,033	2,093	2,000	2,053	+2	+0.10	655,200	-
[6055]	26/05/27	2,161	2,182	2,041	2,051	-64	-3.03	780,400	-
[6055]	26/05/26	2,150	2,176	2,097	2,115	-9	-0.42	687,000	-
[6055]	26/05/25	2,033	2,156	2,016	2,124	+131	+6.57	939,200	-
[6055]	26/05/22	2,060	2,060	1,981	1,993	-18.0	-0.90	625,300	-
[6055]	26/05/21	2,013	2,076	1,963	2,011	+78.0	+4.04	715,300	-
[6055]	26/05/20	1,932	1,944	1,885	1,933	-39.0	-1.98	689,100	-
[6055]	26/05/19	2,100	2,123	1,938	1,972	-106.0	-5.10	1,158,900	-
[6055]	26/05/18	2,230	2,230	2,065	2,078	+86.0	+4.32	1,183,600	-
[6055]	26/05/15	2,017	2,052	1,953	1,992	-20.0	-0.99	948,300	-
[6055]	26/05/14	2,187	2,244	2,006	2,012	-134.0	-6.24	1,529,800	-
[6055]	26/05/13	2,080	2,200	2,052	2,146	-27.0	-1.24	1,436,600	-
[6055]	26/05/12	2,101	2,253	2,095	2,173	+96	+4.62	1,565,800	-
[6055]	26/05/11	2,015	2,099	1,996	2,077	+124	+6.35	1,322,900	-
[6055]	26/05/08	1,928	1,988	1,922	1,953	+20	+1.03	841,900	-
[6055]	26/05/07	1,929	1,996	1,914	1,933	+133	+7.39	1,164,800	-
[6055]	26/05/01	1,796	1,820	1,778	1,800	+22	+1.24	467,000	-
[6055]	26/04/30	1,771	1,819	1,768	1,778	-24	-1.33	543,900	-
[6055]	26/04/28	1,850	1,865	1,794	1,802	-70	-3.74	630,200	-
[6055]	26/04/27	1,854	1,885	1,838	1,872	+58	+3.20	522,900	-
[6055]	26/04/24	1,788	1,826	1,786	1,814	+28	+1.57	449,300	-
[6055]	26/04/23	1,864	1,876	1,751	1,786	-38	-2.08	817,600	-
[6055]	26/04/22	1,844	1,846	1,803	1,824	-20	-1.08	359,500	-
[6055]	26/04/21	1,865	1,888	1,834	1,844	-3	-0.16	302,500	-
[6055]	26/04/20	1,886	1,886	1,836	1,847	-15	-0.81	402,600	-
[6055]	26/04/17	1,900	1,906	1,850	1,862	-38	-2.00	374,100	-
[6055]	26/04/16	1,918	1,940	1,886	1,900	0	0.00	497,500	-
[6055]	26/04/15	1,930	1,946	1,880	1,900	-5	-0.26	677,100	-
[6055]	26/04/14	1,847	1,908	1,840	1,905	+112	+6.25	1,025,700	-
[6055]	26/04/13	1,800	1,816	1,768	1,793	-8	-0.44	729,900	-
[6055]	26/04/10	1,799	1,833	1,789	1,801	+27	+1.52	712,700	-
[6055]	26/04/09	1,787	1,792	1,752	1,774	-37	-2.04	718,600	-
[6055]	26/04/08	1,745	1,816	1,724	1,811	+146	+8.77	946,100	-
[6055]	26/04/07	1,651	1,673	1,645	1,665	+23	+1.40	419,800	-
[6055]	26/04/06	1,640	1,653	1,625	1,642	+16	+0.98	307,400	-
[6055]	26/04/03	1,627	1,644	1,616	1,626	+22	+1.37	361,500	-
[6055]	26/04/02	1,699	1,719	1,603	1,604	-55	-3.32	638,100	-
[6055]	26/04/01	1,640	1,659	1,611	1,659	+86	+5.47	692,600	-
[6055]	26/03/31	1,560	1,599	1,540	1,573	-26	-1.63	756,200	-
[6055]	26/03/30	1,632	1,641	1,568	1,599	-140	-8.05	1,262,200	-
[6055]	26/03/27	1,698	1,739	1,686	1,739	+31	+1.81	822,200	-
[6055]	26/03/26	1,736	1,764	1,696	1,708	-61	-3.45	947,600	-
[6055]	26/03/25	1,719	1,782	1,710	1,769	+98	+5.86	919,700	-
[6055]	26/03/24	1,687	1,690	1,642	1,671	+54	+3.34	530,900	-
[6055]	26/03/23	1,611	1,650	1,608	1,617	-106	-6.15	916,400	-
[6055]	26/03/19	1,751	1,778	1,713	1,723	-107	-5.85	702,100	-
[6055]	26/03/18	1,811	1,837	1,805	1,830	+35	+1.95	368,400	-
[6055]	26/03/17	1,832	1,851	1,780	1,795	-49	-2.66	653,600	-
[6055]	26/03/16	1,828	1,848	1,802	1,844	+42	+2.33	477,100	-
[6055]	26/03/13	1,795	1,808	1,779	1,802	-28	-1.53	532,300	-
[6055]	26/03/12	1,861	1,890	1,818	1,830	-71	-3.73	744,700	-
[6055]	26/03/11	1,876	1,942	1,860	1,901	+51	+2.76	763,200	-
[6055]	26/03/10	1,835	1,865	1,820	1,850	+65	+3.64	722,000	-
[6055]	26/03/09	1,752	1,810	1,718	1,785	-132	-6.89	1,168,300	-
[6055]	26/03/06	1,901	1,947	1,880	1,917	-52	-2.64	858,700	-
[6055]	26/03/05	1,948	2,003	1,916	1,969	+101	+5.41	1,207,800	-
[6055]	26/03/04	1,933	1,980	1,842	1,868	-137	-6.83	1,909,600	-
[6055]	26/03/03	2,089	2,111	1,998	2,005	-121	-5.69	1,728,200	-
[6055]	26/03/02	2,089	2,149	2,074	2,126	-56	-2.57	847,800	-
[6055]	26/02/27	2,075	2,187	2,056	2,182	-28	-1.27	1,654,800	-
[6055]	26/02/26	2,199	2,234	2,110	2,210	+87	+4.10	1,885,600	-
[6055]	26/02/25	2,083	2,165	2,077	2,123	+51	+2.46	1,399,600	-
[6055]	26/02/24	2,039	2,099	2,030	2,072	+33	+1.62	898,100	-
[6055]	26/02/20	2,028	2,065	2,013	2,039	-34	-1.64	1,077,000	-
[6055]	26/02/19	2,064	2,102	2,050	2,073	-2	-0.10	925,800	-
[6055]	26/02/18	2,083	2,111	2,041	2,075	+1	+0.05	1,143,900	-
[6055]	26/02/17	2,000	2,158	1,997	2,074	+77	+3.86	2,266,300	-
[6055]	26/02/16	2,033	2,055	1,963	1,997	+11	+0.55	1,446,900	-
[6055]	26/02/13	1,955	2,006	1,932	1,986	+19	+0.97	1,895,100	-
[6055]	26/02/12	1,851	2,034	1,850	1,967	+189	+10.63	4,740,000	-
[6055]	26/02/10	1,758	1,795	1,748	1,778	+48	+2.77	1,617,400	-
[6055]	26/02/09	1,717	1,762	1,687	1,730	+87	+5.30	1,904,100	-
[6055]	26/02/06	1,678	1,680	1,623	1,643	-47	-2.78	2,118,100	-
[6055]	26/02/05	1,674	1,705	1,650	1,690	-12	-0.71	1,164,900	-
[6055]	26/02/04	1,720	1,748	1,678	1,702	-71	-4.00	1,785,100	-
[6055]	26/02/03	1,744	1,796	1,716	1,773	+69	+4.05	1,658,300	-
[6055]	26/02/02	1,744	1,782	1,692	1,704	-80	-4.48	2,097,000	-
[6055]	26/01/30	1,791	1,852	1,740	1,784	+9	+0.51	3,085,200	-
[6055]	26/01/29	1,798	1,832	1,735	1,775	+17	+0.97	2,930,300	-
[6055]	26/01/28	1,735	1,782	1,669	1,758	+22	+1.27	2,937,800	-
[6055]	26/01/27	1,666	1,743	1,643	1,736	+70	+4.20	1,967,000	-
[6055]	26/01/26	1,661	1,699	1,626	1,666	-53	-3.08	1,937,000	-
[6055]	26/01/23	1,700	1,740	1,650	1,719	+94	+5.78	2,318,600	-
[6055]	26/01/22	1,592	1,636	1,581	1,625	+49	+3.11	660,400	-
[6055]	26/01/21	1,530	1,576	1,526	1,576	+21	+1.35	342,600	-
[6055]	26/01/20	1,573	1,578	1,555	1,555	-25	-1.58	333,200	-
[6055]	26/01/19	1,570	1,590	1,538	1,580	-8	-0.50	572,900	-
[6055]	26/01/16	1,559	1,599	1,552	1,588	+46	+2.98	851,800	-
[6055]	26/01/15	1,509	1,548	1,503	1,542	-1	-0.06	898,000	-
[6055]	26/01/14	1,544	1,550	1,530	1,543	+2	+0.13	631,400	-
[6055]	26/01/13	1,555	1,555	1,511	1,541	+22	+1.45	663,400	-
[6055]	26/01/09	1,516	1,534	1,499	1,519	-13	-0.85	693,000	-
[6055]	26/01/08	1,550	1,552	1,528	1,532	-38	-2.42	803,000	-
[6055]	26/01/07	1,590	1,628	1,570	1,570	-20	-1.26	1,005,800	-
[6055]	26/01/06	1,578	1,594	1,559	1,590	+10	+0.63	779,400	-
[6055]	26/01/05	1,580	1,593	1,572	1,580	+33	+2.13	432,700	-
[6055]	25/12/30	1,558	1,558	1,539	1,547	-16	-1.02	228,300	-
[6055]	25/12/29	1,580	1,581	1,558	1,563	-7	-0.45	394,100	-
[6055]	25/12/26	1,569	1,582	1,554	1,570	+6	+0.38	377,000	-
[6055]	25/12/25	1,555	1,576	1,554	1,564	+9	+0.58	354,500	-
[6055]	25/12/24	1,564	1,576	1,555	1,555	-12	-0.77	275,100	-
[6055]	25/12/23	1,569	1,572	1,553	1,567	+3	+0.19	263,800	-
[6055]	25/12/22	1,557	1,580	1,543	1,564	+30	+1.96	428,300	-
[6055]	25/12/19	1,530	1,536	1,517	1,534	+24	+1.59	386,600	-
[6055]	25/12/18	1,516	1,522	1,501	1,510	-21	-1.37	387,200	-
[6055]	25/12/17	1,518	1,531	1,500	1,531	+12	+0.79	420,800	-
[6055]	25/12/16	1,549	1,559	1,516	1,519	-54	-3.43	602,800	-
[6055]	25/12/15	1,574	1,582	1,552	1,573	-41	-2.54	438,600	-
[6055]	25/12/12	1,654	1,659	1,605	1,614	-35	-2.12	327,200	-
[6055]	25/12/11	1,681	1,687	1,646	1,649	-26	-1.55	244,300	-
[6055]	25/12/10	1,705	1,722	1,672	1,675	-47	-2.73	296,300	-
[6055]	25/12/09	1,701	1,742	1,700	1,722	+22	+1.29	474,300	-
[6055]	25/12/08	1,691	1,700	1,658	1,700	+15	+0.89	341,000	-
[6055]	25/12/05	1,673	1,693	1,662	1,685	+11	+0.66	342,000	-
[6055]	25/12/04	1,671	1,690	1,655	1,674	-2	-0.12	572,000	-
[6055]	25/12/03	1,721	1,726	1,676	1,676	-13	-0.77	431,400	-
[6055]	25/12/02	1,717	1,724	1,689	1,689	-21	-1.23	410,800	-
[6055]	25/12/01	1,714	1,720	1,696	1,710	+16	+0.94	361,100	-
[6055]	25/11/28	1,677	1,711	1,675	1,694	+36	+2.17	434,700	-
[6055]	25/11/27	1,652	1,669	1,631	1,658	+42	+2.60	371,700	-
[6055]	25/11/26	1,633	1,646	1,602	1,616	-17	-1.04	567,000	-
[6055]	25/11/25	1,658	1,663	1,633	1,633	+21	+1.30	425,700	-
[6055]	25/11/21	1,606	1,623	1,590	1,612	-34	-2.07	588,800	-
[6055]	25/11/20	1,637	1,653	1,614	1,646	+89	+5.72	714,200	-
[6055]	25/11/19	1,586	1,599	1,543	1,557	-60	-3.71	770,000	-
[6055]	25/11/18	1,728	1,737	1,617	1,617	-119	-6.85	776,800	-
[6055]	25/11/17	1,730	1,752	1,710	1,736	+29	+1.70	469,900	-
[6055]	25/11/14	1,694	1,754	1,681	1,707	-67	-3.78	1,060,600	-
[6055]	25/11/13	1,827	1,858	1,759	1,774	-173	-8.89	1,181,900	-
[6055]	25/11/12	1,963	1,978	1,919	1,947	-16	-0.82	636,500	-
[6055]	25/11/11	1,971	2,006	1,932	1,963	+21	+1.08	455,700	-
[6055]	25/11/10	1,909	1,959	1,894	1,942	+36	+1.89	362,500	-
[6055]	25/11/07	1,843	1,938	1,843	1,906	+4	+0.21	433,600	-
[6055]	25/11/06	1,901	1,925	1,875	1,902	+50	+2.70	375,000	-
[6055]	25/11/05	1,872	1,889	1,780	1,852	-98	-5.03	493,800	-
[6055]	25/11/04	1,934	1,968	1,929	1,950	+16	+0.83	376,300	-
[6055]	25/10/31	1,926	1,943	1,897	1,934	+16	+0.83	449,300	-
[6055]	25/10/30	1,922	1,953	1,904	1,918	-3	-0.16	462,500	-
[6055]	25/10/29	1,864	1,928	1,862	1,921	+83	+4.52	423,600	-
[6055]	25/10/28	1,872	1,884	1,837	1,838	-39	-2.08	223,500	-
[6055]	25/10/27	1,883	1,905	1,866	1,877	+26	+1.40	452,600	-
[6055]	25/10/24	1,830	1,859	1,809	1,851	+40	+2.21	468,100	-
[6055]	25/10/23	1,800	1,822	1,787	1,811	-25	-1.36	289,800	-
[6055]	25/10/22	1,845	1,845	1,814	1,836	-29	-1.55	344,600	-
[6055]	25/10/21	1,896	1,896	1,853	1,865	-11	-0.59	312,700	-
[6055]	25/10/20	1,910	1,911	1,863	1,876	-11	-0.58	321,800	-
[6055]	25/10/17	1,891	1,905	1,859	1,887	-25	-1.31	475,000	-
[6055]	25/10/16	1,919	1,962	1,905	1,912	+33	+1.76	490,700	-
[6055]	25/10/15	1,844	1,902	1,839	1,879	+35	+1.90	437,900	-
[6055]	25/10/14	1,904	1,940	1,836	1,844	-100	-5.14	709,100	-
[6055]	25/10/10	1,957	1,967	1,929	1,944	-16	-0.82	482,100	-
[6055]	25/10/09	1,929	1,965	1,924	1,960	+54	+2.83	483,400	-
[6055]	25/10/08	1,878	1,923	1,875	1,906	-10	-0.52	512,400	-
[6055]	25/10/07	1,960	1,987	1,908	1,916	-8	-0.42	583,500	-
[6055]	25/10/06	1,946	1,951	1,905	1,924	+42	+2.23	486,400	-
[6055]	25/10/03	1,884	1,902	1,867	1,882	+10	+0.53	715,300	-
[6055]	25/10/02	1,827	1,878	1,823	1,872	+85	+4.76	483,100	-
[6055]	25/10/01	1,808	1,833	1,780	1,787	-41	-2.24	371,700	-
[6055]	25/09/30	1,820	1,849	1,815	1,828	+36	+2.01	363,300	-
[6055]	25/09/29	1,814	1,844	1,785	1,792	-48	-2.61	580,600	-
[6055]	25/09/26	1,876	1,885	1,833	1,840	-46	-2.44	635,500	-
[6055]	25/09/25	1,883	1,900	1,858	1,886	-9	-0.47	366,300	-
[6055]	25/09/24	1,889	1,909	1,861	1,895	+5	+0.26	645,300	-
[6055]	25/09/22	1,923	1,950	1,886	1,890	-16	-0.84	740,300	-
[6055]	25/09/19	1,944	1,957	1,860	1,906	+60	+3.25	1,441,200	-
[6055]	25/09/18	1,840	1,873	1,791	1,846	+24	+1.32	956,900	-
[6055]	25/09/17	1,782	1,855	1,779	1,822	+56	+3.17	1,569,200	-
[6055]	25/09/16	1,800	1,808	1,691	1,766	+123	+7.49	1,257,900	-
[6055]	25/09/12	1,657	1,660	1,620	1,643	+5	+0.31	584,800	-
[6055]	25/09/11	1,601	1,648	1,600	1,638	+68	+4.33	771,200	-
[6055]	25/09/10	1,573	1,595	1,552	1,570	+2	+0.13	424,100	-
[6055]	25/09/09	1,549	1,594	1,548	1,568	+50	+3.29	562,700	-
[6055]	25/09/08	1,535	1,546	1,512	1,518	-5	-0.33	413,000	-
[6055]	25/09/05	1,492	1,523	1,491	1,523	+78	+5.40	450,800	-