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
[6454]	26/10/29	1,920	1,921	1,872	1,872	-53	-2.753247	545,800	328,577,744,896
[6454]	26/10/28	1,971	1,975	1,920	1,925	-33	-1.685393	238,000	337,880,449,024
[6454]	26/10/27	1,925	1,968	1,912	1,958	+33	+1.714286	409,500	343,672,684,544
[6454]	26/10/26	1,915	1,932	1,900	1,925	+20	+1.049869	189,400	337,880,449,024
[6454]	26/10/23	1,909	1,919	1,866	1,905	-5	-0.26178	212,700	336,283,009,024
[6454]	26/10/22	1,926	1,930	1,909	1,910	-9	-0.468994	161,100	337,165,647,872
[6454]	26/10/21	1,925	1,945	1,915	1,919	+21	+1.106428	240,400	338,754,371,584
[6454]	26/10/20	1,930	1,930	1,875	1,898	-32	-1.658031	235,500	335,047,327,744
[6454]	26/10/19	1,925	1,935	1,901	1,930	0	0	216,300	340,696,170,496
[6454]	26/10/16	1,924	1,945	1,920	1,930	+16	+0.835946	260,200	340,696,170,496
[6454]	26/10/15	1,910	1,918	1,889	1,914	-4	-0.208551	316,200	337,871,732,736
[6454]	26/10/14	1,933	1,941	1,913	1,918	-15	-0.775996	254,800	338,577,850,368
[6454]	26/10/13	1,943	1,946	1,924	1,933	-11	-0.565844	231,900	341,225,734,144
[6454]	26/10/09	1,903	1,944	1,898	1,944	+49	+2.585752	253,400	343,167,533,056
[6454]	26/10/08	1,907	1,915	1,863	1,895	-12	-0.629261	228,700	334,517,731,328
[6454]	26/10/07	1,907	1,931	1,893	1,907	-2	-0.104767	231,000	336,636,051,456
[6454]	26/10/06	1,890	1,918	1,886	1,909	+23	+1.219512	239,700	336,989,126,656
[6454]	26/10/05	1,883	1,890	1,865	1,886	+33	+1.780896	189,900	332,929,007,616
[6454]	26/10/02	1,845	1,869	1,831	1,853	-17	-0.909091	172,800	327,103,610,880
[6454]	26/10/01	1,826	1,875	1,826	1,870	+27	+1.465003	240,800	330,104,569,856
[6454]	26/09/30	1,860	1,860	1,831	1,843	+2	+0.108637	298,000	325,338,365,952
[6454]	26/09/29	1,885	1,885	1,828	1,841	-40	-2.126528	277,800	324,985,323,520
[6454]	26/09/28	1,890	1,896	1,872	1,881	-2	-0.106213	289,200	332,046,368,768
[6454]	26/09/25	1,880	1,890	1,863	1,883	+6	+0.319659	196,300	332,399,411,200
[6454]	26/09/24	1,920	1,922	1,857	1,877	-52	-2.695697	318,300	331,340,251,136
[6454]	26/09/18	1,919	1,939	1,906	1,929	+10	+0.521105	419,300	340,519,649,280
[6454]	26/09/17	1,910	1,935	1,910	1,919	+20	+1.053186	240,300	338,754,371,584
[6454]	26/09/16	1,926	1,939	1,898	1,899	-27	-1.401869	191,100	335,223,848,960
[6454]	26/09/15	1,919	1,939	1,904	1,926	+18	+0.943396	353,600	339,990,052,864
[6454]	26/09/14	1,899	1,914	1,862	1,908	+9	+0.473934	236,000	336,812,572,672
[6454]	26/09/11	1,872	1,907	1,858	1,899	+21	+1.118211	370,000	335,223,848,960
[6454]	26/09/10	1,875	1,893	1,862	1,878	-2	-0.106383	252,600	331,516,805,120
[6454]	26/09/09	1,883	1,898	1,873	1,880	+4	+0.21322	184,700	331,869,847,552
[6454]	26/09/08	1,885	1,907	1,876	1,876	-28	-1.470588	189,300	337,285,709,824
[6454]	26/09/07	1,898	1,928	1,893	1,904	+24	+1.276596	313,700	342,319,824,896
[6454]	26/09/04	1,851	1,893	1,851	1,880	+9	+0.481026	295,600	338,004,869,120
[6454]	26/09/03	1,802	1,872	1,801	1,871	+69	+3.829079	236,800	336,386,752,512
[6454]	26/09/02	1,800	1,822	1,780	1,802	-30	-1.637555	243,000	323,981,279,232
[6454]	26/09/01	1,856	1,866	1,817	1,832	-24	-1.293103	242,600	329,374,957,568
[6454]	26/08/31	1,864	1,874	1,851	1,856	-10	-0.535906	350,400	333,689,913,344
[6454]	26/08/28	1,845	1,881	1,845	1,866	+21	+1.138211	233,600	335,487,827,968
[6454]	26/08/27	1,841	1,859	1,836	1,845	+9	+0.490196	312,800	331,712,233,472
[6454]	26/08/26	1,839	1,858	1,819	1,836	+19	+1.04568	299,200	330,094,116,864
[6454]	26/08/25	1,785	1,827	1,768	1,817	+35	+1.964085	320,800	326,678,118,400
[6454]	26/08/24	1,777	1,803	1,773	1,782	+5	+0.281373	252,500	320,385,449,984
[6454]	26/08/21	1,776	1,811	1,772	1,777	+6	+0.338792	273,000	319,486,525,440
[6454]	26/08/20	1,761	1,779	1,753	1,771	+21	+1.2	164,200	318,407,770,112
[6454]	26/08/19	1,800	1,807	1,746	1,750	-61	-3.368305	197,800	314,632,175,616
[6454]	26/08/18	1,836	1,842	1,811	1,811	-25	-1.361656	171,200	325,599,363,072
[6454]	26/08/17	1,846	1,862	1,813	1,836	+14	+0.768386	226,700	330,094,116,864
[6454]	26/08/14	1,823	1,832	1,807	1,822	-20	-1.085776	214,200	327,577,042,944
[6454]	26/08/13	1,868	1,871	1,817	1,842	-3	-0.162602	178,900	331,172,872,192
[6454]	26/08/12	1,869	1,869	1,840	1,845	-24	-1.284109	180,300	331,712,233,472
[6454]	26/08/10	1,902	1,916	1,860	1,869	-26	-1.372032	222,300	336,027,189,248
[6454]	26/08/07	1,934	1,934	1,879	1,895	-27	-1.404787	234,100	340,701,708,288
[6454]	26/08/06	1,949	1,963	1,911	1,922	-18	-0.927835	208,300	345,556,058,112
[6454]	26/08/05	1,946	1,950	1,904	1,940	+29	+1.51753	500,100	348,792,258,560
[6454]	26/08/04	1,890	1,926	1,875	1,911	+42	+2.247191	401,800	343,578,345,472
[6454]	26/08/03	1,829	1,894	1,800	1,869	+26	+1.410743	502,900	336,027,189,248
[6454]	26/07/31	1,829	1,941	1,802	1,843	+134	+7.840843	1,053,800	331,352,637,440
[6454]	26/07/30	1,741	1,741	1,701	1,709	-37	-2.119129	631,700	307,260,817,408
[6454]	26/07/29	1,750	1,759	1,730	1,746	+16	+0.924855	343,400	313,913,049,088
[6454]	26/07/28	1,759	1,763	1,714	1,730	-36	-2.038505	286,600	311,036,411,904
[6454]	26/07/27	1,727	1,766	1,722	1,766	+52	+3.033839	386,800	317,508,812,800
[6454]	26/07/24	1,690	1,717	1,688	1,714	+16	+0.942285	190,200	308,159,774,720
[6454]	26/07/23	1,696	1,698	1,680	1,698	-11	-0.643651	175,300	305,283,137,536
[6454]	26/07/22	1,721	1,725	1,707	1,709	-11	-0.639535	247,900	307,260,817,408
[6454]	26/07/21	1,717	1,725	1,698	1,720	+8	+0.46729	257,600	309,238,497,280
[6454]	26/07/17	1,724	1,741	1,691	1,712	-13	-0.753623	214,500	-
[6454]	26/07/16	1,723	1,744	1,721	1,725	+2	+0.116077	136,500	-
[6454]	26/07/15	1,729	1,736	1,700	1,723	+12	+0.701344	127,300	-
[6454]	26/07/14	1,708	1,723	1,701	1,711	+11	+0.647059	174,600	-
[6454]	26/07/13	1,725	1,730	1,686	1,700	-10	-0.584795	242,000	-
[6454]	26/07/10	1,739	1,745	1,701	1,710	-38	-2.173913	210,900	-
[6454]	26/07/09	1,747	1,758	1,742	1,748	+1	+0.057241	174,900	-
[6454]	26/07/08	1,748	1,763	1,732	1,747	-1	-0.057208	193,400	-
[6454]	26/07/07	1,746	1,763	1,736	1,748	+2	+0.114548	139,400	-
[6454]	26/07/06	1,720	1,746	1,719	1,746	+43	+2.524956	148,800	-
[6454]	26/07/03	1,716	1,733	1,703	1,703	-16	-0.930774	209,800	-
[6454]	26/07/02	1,750	1,757	1,719	1,719	-20	-1.150086	177,400	-
[6454]	26/07/01	1,709	1,740	1,701	1,739	+39	+2.294118	207,500	-
[6454]	26/06/30	1,713	1,726	1,699	1,700	-18	-1.04773	190,400	-
[6454]	26/06/29	1,717	1,740	1,698	1,718	+9	+0.526624	275,900	-
[6454]	26/06/26	1,687	1,709	1,677	1,709	+33	+1.968974	183,600	-
[6454]	26/06/25	1,672	1,690	1,659	1,676	+25	+1.514234	203,800	-
[6454]	26/06/24	1,642	1,662	1,642	1,651	-4	-0.241692	166,900	-
[6454]	26/06/23	1,655	1,670	1,647	1,655	+15	+0.914634	267,100	-
[6454]	26/06/22	1,640	1,658	1,633	1,640	-21	-1.264299	149,600	-
[6454]	26/06/19	1,653	1,669	1,642	1,661	+4	+0.2414	214,200	-
[6454]	26/06/18	1,641	1,667	1,641	1,657	+9	+0.546117	111,300	-
[6454]	26/06/17	1,669	1,673	1,639	1,648	-10	-0.603136	135,500	-
[6454]	26/06/16	1,676	1,676	1,621	1,658	+22	+1.344743	320,200	-
[6454]	26/06/15	1,664	1,676	1,636	1,636	-11	-0.667881	194,900	-
[6454]	26/06/12	1,624	1,651	1,612	1,647	+36	+2.234637	329,500	-
[6454]	26/06/11	1,607	1,612	1,583	1,611	+7	+0.436409	189,300	-
[6454]	26/06/10	1,648	1,665	1,591	1,604	-47	-2.84676	231,300	-
[6454]	26/06/09	1,633	1,658	1,626	1,651	+32	+1.976529	221,300	-
[6454]	26/06/08	1,588	1,619	1,586	1,619	-9	-0.552826	246,200	-
[6454]	26/06/05	1,643	1,653	1,619	1,628	-13	-0.7922	132,500	-
[6454]	26/06/04	1,600	1,655	1,600	1,641	+30	+1.862197	191,700	-
[6454]	26/06/03	1,620	1,637	1,606	1,611	-9	-0.555556	217,200	-
[6454]	26/06/02	1,616	1,630	1,585	1,620	-20	-1.219512	263,000	-
[6454]	26/06/01	1,650	1,666	1,619	1,640	-19	-1.145268	331,700	-
[6454]	26/05/29	1,620	1,685	1,620	1,659	+46	+2.851829	377,700	-
[6454]	26/05/28	1,620	1,630	1,598	1,613	+2	+0.124146	251,900	-
[6454]	26/05/27	1,615	1,632	1,598	1,611	+2	+0.124301	322,400	-
[6454]	26/05/26	1,649	1,657	1,609	1,609	-37	-2.247874	254,100	-
[6454]	26/05/25	1,652	1,685	1,612	1,646	+15	+0.919681	354,900	-
[6454]	26/05/22	1,650	1,650	1,614	1,631	-12	-0.730371	286,700	-
[6454]	26/05/21	1,684	1,691	1,641	1,643	-6	-0.363857	217,800	-
[6454]	26/05/20	1,733	1,734	1,632	1,649	-103	-5.878995	270,700	-
[6454]	26/05/19	1,765	1,794	1,742	1,752	0	0	268,600	-
[6454]	26/05/18	1,770	1,779	1,738	1,752	-20	-1.128668	280,900	-
[6454]	26/05/15	1,800	1,814	1,752	1,772	-13	-0.728291	249,000	-
[6454]	26/05/14	1,806	1,815	1,785	1,785	-20	-1.108033	233,800	-
[6454]	26/05/13	1,772	1,809	1,772	1,805	+16	+0.894354	204,100	-
[6454]	26/05/12	1,792	1,808	1,780	1,789	+16	+0.902425	247,900	-
[6454]	26/05/11	1,800	1,809	1,770	1,773	-22	-1.225627	198,600	-
[6454]	26/05/08	1,787	1,814	1,775	1,795	-5	-0.277778	309,500	-
[6454]	26/05/07	1,836	1,836	1,790	1,800	+4	+0.222717	449,500	-
[6454]	26/05/01	1,748	1,850	1,724	1,796	+103	+6.083875	835,100	-
[6454]	26/04/30	1,713	1,724	1,673	1,693	-34	-1.968732	312,500	-
[6454]	26/04/28	1,696	1,729	1,696	1,727	+29	+1.707892	231,500	-
[6454]	26/04/27	1,690	1,716	1,678	1,698	+7	+0.413956	344,400	-
[6454]	26/04/24	1,693	1,700	1,683	1,691	-2	-0.118133	168,200	-
[6454]	26/04/23	1,702	1,723	1,676	1,693	-27	-1.569767	254,200	-
[6454]	26/04/22	1,753	1,763	1,720	1,720	-33	-1.882487	287,000	-
[6454]	26/04/21	1,760	1,784	1,747	1,753	+12	+0.689259	261,200	-
[6454]	26/04/20	1,730	1,746	1,718	1,741	+18	+1.044689	194,900	-
[6454]	26/04/17	1,703	1,739	1,703	1,723	+15	+0.87822	230,900	-
[6454]	26/04/16	1,638	1,708	1,636	1,708	+67	+4.082876	315,300	-
[6454]	26/04/15	1,639	1,667	1,638	1,641	+1	+0.060976	206,600	-
[6454]	26/04/14	1,647	1,664	1,637	1,640	-7	-0.425015	216,300	-
[6454]	26/04/13	1,651	1,662	1,628	1,647	-7	-0.423216	211,000	-
[6454]	26/04/10	1,649	1,661	1,644	1,654	+8	+0.486027	187,800	-
[6454]	26/04/09	1,687	1,699	1,644	1,646	-41	-2.43035	285,800	-
[6454]	26/04/08	1,713	1,715	1,682	1,687	+30	+1.810501	332,500	-
[6454]	26/04/07	1,668	1,685	1,648	1,657	-1	-0.060314	166,600	-
[6454]	26/04/06	1,669	1,691	1,655	1,658	-15	-0.896593	171,800	-
[6454]	26/04/03	1,682	1,706	1,666	1,673	-6	-0.357356	143,300	-
[6454]	26/04/02	1,671	1,707	1,669	1,679	+16	+0.962117	242,700	-
[6454]	26/04/01	1,648	1,666	1,634	1,663	+58	+3.613707	300,000	-
[6454]	26/03/31	1,602	1,632	1,588	1,605	-30	-1.834862	347,100	-
[6454]	26/03/30	1,578	1,635	1,524	1,635	-52	-3.082395	456,200	-
[6454]	26/03/27	1,710	1,710	1,680	1,687	+2	+0.118694	370,400	-
[6454]	26/03/26	1,705	1,707	1,670	1,685	-20	-1.173021	158,800	-
[6454]	26/03/25	1,695	1,722	1,687	1,705	+55	+3.333333	280,400	-
[6454]	26/03/24	1,665	1,677	1,640	1,650	+35	+2.167183	252,000	-
[6454]	26/03/23	1,677	1,690	1,615	1,615	-112	-6.485235	315,600	-
[6454]	26/03/19	1,780	1,780	1,727	1,727	-70	-3.895381	440,400	-
[6454]	26/03/18	1,772	1,800	1,770	1,797	+42	+2.393162	327,200	-
[6454]	26/03/17	1,790	1,817	1,755	1,755	-10	-0.566572	390,400	-
[6454]	26/03/16	1,750	1,785	1,737	1,765	+13	+0.742009	357,200	-
[6454]	26/03/13	1,755	1,827	1,735	1,752	+35	+2.038439	1,073,600	-
[6454]	26/03/12	1,742	1,755	1,707	1,717	-40	-2.276608	314,400	-
[6454]	26/03/11	1,750	1,787	1,747	1,757	+30	+1.737116	425,200	-
[6454]	26/03/10	1,740	1,757	1,705	1,727	+87	+5.304878	629,600	-
[6454]	26/03/09	1,620	1,655	1,597	1,640	-60	-3.529412	454,000	-
[6454]	26/03/06	1,680	1,702	1,672	1,700	-5	-0.293255	193,200	-
[6454]	26/03/05	1,685	1,725	1,685	1,705	+45	+2.710843	339,200	-
[6454]	26/03/04	1,672	1,675	1,637	1,660	-57	-3.319744	420,800	-
[6454]	26/03/03	1,725	1,762	1,712	1,717	-10	-0.579039	418,400	-
[6454]	26/03/02	1,727	1,745	1,705	1,727	-13	-0.747126	178,000	-
[6454]	26/02/27	1,710	1,745	1,702	1,740	+40	+2.352941	237,200	-
[6454]	26/02/26	1,735	1,745	1,700	1,700	-40	-2.298851	232,400	-
[6454]	26/02/25	1,717	1,745	1,702	1,740	+28	+1.635514	309,200	-
[6454]	26/02/24	1,675	1,725	1,675	1,712	+37	+2.208955	208,800	-
[6454]	26/02/20	1,675	1,680	1,625	1,675	-5	-0.297619	395,200	-
[6454]	26/02/19	1,677	1,687	1,672	1,680	-5	-0.296736	212,400	-
[6454]	26/02/18	1,677.5	1,692.5	1,675	1,685	+20	+1.201201	156,400	-
[6454]	26/02/17	1,655	1,675	1,650	1,665	0	0	198,000	-
[6454]	26/02/16	1,665	1,672.5	1,650	1,665	+2.5	+0.150376	248,800	-
[6454]	26/02/13	1,675	1,692.5	1,662.5	1,662.5	-22.5	-1.335312	244,000	-
[6454]	26/02/12	1,660	1,702.5	1,657.5	1,685	+20	+1.201201	312,000	-
[6454]	26/02/10	1,655	1,675	1,645	1,665	-10	-0.597015	289,600	-
[6454]	26/02/09	1,657.5	1,682.5	1,632.5	1,675	+75	+4.6875	376,800	-
[6454]	26/02/06	1,572.5	1,610	1,572.5	1,600	+27.5	+1.748808	324,400	-
[6454]	26/02/05	1,565	1,587.5	1,545	1,572.5	+12.5	+0.801282	375,200	-
[6454]	26/02/04	1,547.5	1,580	1,482.5	1,560	+20	+1.298701	1,115,600	-
[6454]	26/02/03	1,545	1,595	1,535	1,540	-2.5	-0.162075	719,600	-
[6454]	26/02/02	1,500	1,557.5	1,467.5	1,542.5	-92.5	-5.657492	2,112,400	-
[6454]	26/01/30	1,640	1,662.5	1,610	1,635	-5	-0.304878	484,800	-
[6454]	26/01/29	1,625	1,650	1,602.5	1,640	+22.5	+1.391036	347,600	-
[6454]	26/01/28	1,632.5	1,642.5	1,605	1,617.5	-27.5	-1.671733	378,400	-
[6454]	26/01/27	1,655	1,657.5	1,632.5	1,645	-12.5	-0.754148	288,000	-
[6454]	26/01/26	1,640	1,657.5	1,635	1,657.5	-7.5	-0.45045	232,000	-
[6454]	26/01/23	1,695	1,697.5	1,662.5	1,665	-15	-0.892857	195,600	-
[6454]	26/01/22	1,682.5	1,682.5	1,670	1,680	+7.5	+0.44843	221,200	-
[6454]	26/01/21	1,657.5	1,685	1,655	1,672.5	-7.5	-0.446429	260,400	-
[6454]	26/01/20	1,707.5	1,707.5	1,660	1,680	-27.5	-1.610542	226,000	-
[6454]	26/01/19	1,727.5	1,730	1,707.5	1,707.5	-20	-1.157742	202,400	-
[6454]	26/01/16	1,707.5	1,740	1,700	1,727.5	+22.5	+1.319648	248,000	-
[6454]	26/01/15	1,700	1,717.5	1,695	1,705	-2.5	-0.146413	214,400	-
[6454]	26/01/14	1,705	1,725	1,697.5	1,707.5	+2.5	+0.146628	306,400	-
[6454]	26/01/13	1,725	1,727.5	1,702.5	1,705	+5	+0.294118	326,800	-
[6454]	26/01/09	1,722.5	1,727.5	1,682.5	1,700	-17.5	-1.018923	358,000	-
[6454]	26/01/08	1,750	1,760	1,717.5	1,717.5	-35	-1.997147	242,000	-
[6454]	26/01/07	1,727.5	1,767.5	1,715	1,752.5	+10	+0.573888	252,800	-
[6454]	26/01/06	1,745	1,752.5	1,727.5	1,742.5	+15	+0.868307	280,400	-
[6454]	26/01/05	1,725	1,732.5	1,707.5	1,727.5	0	0	352,400	-
[6454]	25/12/30	1,737.5	1,737.5	1,720	1,727.5	+2.5	+0.144928	234,000	-
[6454]	25/12/29	1,705	1,725	1,695	1,725	+27.5	+1.620029	283,200	-
[6454]	25/12/26	1,702.5	1,712.5	1,685	1,697.5	+7.5	+0.443787	191,600	-
[6454]	25/12/25	1,700	1,700	1,685	1,690	-2.5	-0.14771	84,000	-
[6454]	25/12/24	1,700	1,705	1,685	1,692.5	-7.5	-0.441176	130,000	-
[6454]	25/12/23	1,665	1,700	1,665	1,700	+35	+2.102102	139,200	-
[6454]	25/12/22	1,697.5	1,697.5	1,660	1,665	-15	-0.892857	223,600	-
[6454]	25/12/19	1,650	1,687.5	1,642.5	1,680	+40	+2.439024	258,800	-
[6454]	25/12/18	1,662.5	1,667.5	1,640	1,640	-25	-1.501502	166,000	-
[6454]	25/12/17	1,670	1,682.5	1,657.5	1,665	-5	-0.299401	201,600	-
[6454]	25/12/16	1,680	1,687.5	1,665	1,670	-5	-0.298507	266,000	-
[6454]	25/12/15	1,662.5	1,680	1,650	1,675	+12.5	+0.75188	152,000	-
[6454]	25/12/12	1,667.5	1,677.5	1,655	1,662.5	+20	+1.217656	257,200	-
[6454]	25/12/11	1,670	1,677.5	1,635	1,642.5	-2.5	-0.151976	152,400	-
[6454]	25/12/10	1,657.5	1,665	1,642.5	1,645	-12.5	-0.754148	172,000	-
[6454]	25/12/09	1,690	1,692.5	1,650	1,657.5	-32.5	-1.923077	250,800	-
[6454]	25/12/08	1,697.5	1,700	1,677.5	1,690	+17.5	+1.046338	242,800	-
[6454]	25/12/05	1,667.5	1,680	1,662.5	1,672.5	0	0	166,000	-
[6454]	25/12/04	1,650	1,672.5	1,650	1,672.5	+22.5	+1.363636	134,000	-
[6454]	25/12/03	1,677.5	1,682.5	1,650	1,650	-30	-1.785714	203,600	-
[6454]	25/12/02	1,675	1,700	1,670	1,680	-7.5	-0.444444	173,600	-
[6454]	25/12/01	1,725	1,742.5	1,675	1,687.5	-30	-1.746725	318,000	-
[6454]	25/11/28	1,677.5	1,722.5	1,675	1,717.5	+45	+2.690583	336,800	-
[6454]	25/11/27	1,657.5	1,680	1,647.5	1,672.5	+32.5	+1.981707	288,400	-
[6454]	25/11/26	1,622.5	1,640	1,617.5	1,640	+27.5	+1.705426	247,200	-
[6454]	25/11/25	1,630	1,637.5	1,600	1,612.5	-17.5	-1.07362	295,600	-
[6454]	25/11/21	1,565	1,630	1,557.5	1,630	+65	+4.153355	571,200	-
[6454]	25/11/20	1,582.5	1,582.5	1,557.5	1,565	+2.5	+0.16	259,200	-
[6454]	25/11/19	1,567.5	1,570	1,550	1,562.5	-2.5	-0.159744	260,000	-
[6454]	25/11/18	1,597.5	1,600	1,557.5	1,565	-27.5	-1.726845	197,600	-
[6454]	25/11/17	1,612.5	1,612.5	1,580	1,592.5	-20	-1.24031	259,600	-
[6454]	25/11/14	1,630	1,632.5	1,595	1,612.5	-17.5	-1.07362	341,600	-
[6454]	25/11/13	1,640	1,657.5	1,625	1,630	-5	-0.30581	248,000	-
[6454]	25/11/12	1,605	1,645	1,600	1,635	+50	+3.154574	415,200	-
[6454]	25/11/11	1,585	1,587.5	1,555	1,585	+2.5	+0.157978	281,200	-
[6454]	25/11/10	1,587.5	1,602.5	1,570	1,582.5	+12.5	+0.796178	241,200	-
[6454]	25/11/07	1,542.5	1,580	1,540	1,570	+15	+0.96463	418,000	-
[6454]	25/11/06	1,507.5	1,562.5	1,507.5	1,555	+55	+3.666667	537,600	-
[6454]	25/11/05	1,545	1,560	1,472.5	1,500	-65	-4.153355	720,000	-
[6454]	25/11/04	1,522.5	1,602.5	1,520	1,565	+167.5	+11.985689	1,194,000	-
[6454]	25/10/31	1,410	1,410	1,377.5	1,397.5	+7.5	+0.539568	304,400	-
[6454]	25/10/30	1,382.5	1,392.5	1,375	1,390	+17.5	+1.275046	1,305,600	-
[6454]	25/10/29	1,385	1,390	1,370	1,372.5	-2.5	-0.181818	403,600	-
[6454]	25/10/28	1,412.5	1,430	1,367.5	1,375	-52.5	-3.677758	324,000	-
[6454]	25/10/27	1,417.5	1,430	1,407.5	1,427.5	+30	+2.146691	229,200	-
[6454]	25/10/24	1,412.5	1,420	1,397.5	1,397.5	-12.5	-0.886525	212,400	-
[6454]	25/10/23	1,400	1,417.5	1,395	1,410	+10	+0.714286	270,000	-
[6454]	25/10/22	1,397.5	1,405	1,392.5	1,400	+10	+0.719424	474,800	-
[6454]	25/10/21	1,387.5	1,402.5	1,375	1,390	+5	+0.361011	220,000	-
[6454]	25/10/20	1,370	1,387.5	1,365	1,385	+30	+2.214022	209,200	-
[6454]	25/10/17	1,367.5	1,375	1,345	1,355	-20	-1.454545	218,400	-
[6454]	25/10/16	1,390	1,400	1,372.5	1,375	-15	-1.079137	190,000	-
[6454]	25/10/15	1,387.5	1,402.5	1,380	1,390	+15	+1.090909	296,400	-
[6454]	25/10/14	1,352.5	1,385	1,352.5	1,375	-2.5	-0.181488	454,000	-
[6454]	25/10/10	1,380	1,400	1,375	1,377.5	-22.5	-1.607143	310,000	-
[6454]	25/10/09	1,405	1,415	1,395	1,400	-5	-0.355872	218,800	-
[6454]	25/10/08	1,402.5	1,425	1,400	1,405	-12.5	-0.881834	238,400	-
[6454]	25/10/07	1,425	1,442.5	1,417.5	1,417.5	-17.5	-1.219512	216,400	-
[6454]	25/10/06	1,415	1,437.5	1,410	1,435	+40	+2.867384	268,400	-
[6454]	25/10/03	1,377.5	1,400	1,377.5	1,395	+12.5	+0.904159	200,400	-
[6454]	25/10/02	1,395	1,407.5	1,377.5	1,382.5	-17.5	-1.25	188,800	-
[6454]	25/10/01	1,400	1,407.5	1,385	1,400	-10	-0.70922	254,400	-
[6454]	25/09/30	1,412.5	1,420	1,402.5	1,410	+7.5	+0.534759	208,000	-
[6454]	25/09/29	1,410	1,412.5	1,390	1,402.5	-2.5	-0.177936	214,000	-
[6454]	25/09/26	1,400	1,422.5	1,380	1,405	+15	+1.079137	468,800	-
[6454]	25/09/25	1,385	1,402.5	1,385	1,390	+2.5	+0.18018	177,200	-
[6454]	25/09/24	1,400	1,405	1,380	1,387.5	-10	-0.715564	187,600	-
[6454]	25/09/22	1,402.5	1,410	1,392.5	1,397.5	-12.5	-0.886525	204,800	-
[6454]	25/09/19	1,407.5	1,415	1,397.5	1,410	+2.5	+0.17762	354,000	-
[6454]	25/09/18	1,412.5	1,412.5	1,400	1,407.5	-5	-0.353982	121,200	-
[6454]	25/09/17	1,437.5	1,440	1,407.5	1,412.5	-30	-2.079723	216,000	-
[6454]	25/09/16	1,437.5	1,450	1,437.5	1,442.5	0	0	152,400	-
[6454]	25/09/12	1,447.5	1,450	1,437.5	1,442.5	-2.5	-0.17301	230,800	-
[6454]	25/09/11	1,440	1,447.5	1,427.5	1,445	+2.5	+0.17331	219,200	-
[6454]	25/09/10	1,427.5	1,445	1,422.5	1,442.5	+15	+1.050788	156,400	-
[6454]	25/09/09	1,440	1,450	1,420	1,427.5	-12.5	-0.868056	151,200	-
[6454]	25/09/08	1,432.5	1,445	1,427.5	1,440	+10	+0.699301	173,200	-
[6454]	25/09/05	1,417.5	1,432.5	1,407.5	1,430	+17.5	+1.238938	270,400	-