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
[6455]	26/10/29	2,509	2,517	2,478	2,488	0	+0.00	252,100	102,194,036,736
[6455]	26/10/28	2,534	2,550	2,488	2,488	-31.0	-1.23	84,400	102,194,036,736
[6455]	26/10/27	2,543	2,547	2,519	2,519	-15.0	-0.59	81,300	103,467,352,064
[6455]	26/10/26	2,540	2,556	2,525	2,534	+10.0	+0.40	86,700	104,083,472,384
[6455]	26/10/23	2,511	2,535	2,476	2,524	+13.0	+0.52	83,700	103,672,725,504
[6455]	26/10/22	2,514	2,534	2,506	2,511	+17.0	+0.68	47,900	103,138,754,560
[6455]	26/10/21	2,514	2,514	2,479	2,494	+2.0	+0.08	62,200	102,440,484,864
[6455]	26/10/20	2,508	2,520	2,484	2,492	-20.0	-0.80	76,500	102,358,335,488
[6455]	26/10/19	2,525	2,535	2,494	2,512	+11.0	+0.44	65,900	103,179,829,248
[6455]	26/10/16	2,482	2,509	2,471	2,501	+41.0	+1.67	85,300	102,728,007,680
[6455]	26/10/15	2,485	2,489	2,445	2,460	-26.0	-1.05	68,100	101,043,937,280
[6455]	26/10/14	2,489	2,510	2,476	2,486	-8.0	-0.32	64,400	102,111,879,168
[6455]	26/10/13	2,490	2,510	2,474	2,494	+21.0	+0.85	63,000	102,440,484,864
[6455]	26/10/09	2,457	2,479	2,441	2,473	+39.0	+1.60	85,400	101,577,908,224
[6455]	26/10/08	2,454	2,455	2,404	2,434	-7.0	-0.29	87,300	99,975,995,392
[6455]	26/10/07	2,440	2,464	2,440	2,441	-2.0	-0.08	50,100	100,263,518,208
[6455]	26/10/06	2,450	2,459	2,437	2,443	+7.0	+0.29	54,900	100,345,667,584
[6455]	26/10/05	2,447	2,494	2,435	2,436	+39.0	+1.63	102,400	100,058,144,768
[6455]	26/10/02	2,408	2,452	2,396	2,397	-31.0	-1.28	70,000	98,456,231,936
[6455]	26/10/01	2,432	2,440	2,411	2,428	-24.0	-0.98	72,900	99,729,547,264
[6455]	26/09/30	2,483	2,483	2,437	2,452	-7.0	-0.28	74,000	100,715,339,776
[6455]	26/09/29	2,479	2,480	2,453	2,459	-58.0	-2.30	88,200	101,002,862,592
[6455]	26/09/28	2,540	2,540	2,517	2,517	-23.0	-0.91	74,200	103,385,202,688
[6455]	26/09/25	2,532	2,547	2,517	2,540	+25.0	+0.99	70,300	104,329,920,512
[6455]	26/09/24	2,550	2,553	2,515	2,515	-15.0	-0.59	77,400	103,303,053,312
[6455]	26/09/18	2,568	2,568	2,515	2,530	-36.0	-1.40	79,100	103,919,173,632
[6455]	26/09/17	2,550	2,577	2,549	2,566	+33.0	+1.30	72,000	105,397,862,400
[6455]	26/09/16	2,503	2,551	2,483	2,533	+35.0	+1.40	79,000	104,042,397,696
[6455]	26/09/15	2,522	2,531	2,491	2,498	-11.0	-0.44	71,900	102,604,783,616
[6455]	26/09/14	2,460	2,517	2,460	2,509	+60.0	+2.45	73,200	103,056,605,184
[6455]	26/09/11	2,430	2,455	2,426	2,449	-10.0	-0.41	58,600	100,592,115,712
[6455]	26/09/10	2,461	2,465	2,440	2,459	-5.0	-0.20	61,800	101,002,862,592
[6455]	26/09/09	2,454	2,469	2,442	2,464	+10.0	+0.41	62,400	101,208,236,032
[6455]	26/09/08	2,461	2,473	2,441	2,454	-19.0	-0.77	60,100	100,797,489,152
[6455]	26/09/07	2,500	2,500	2,468	2,473	-12.0	-0.48	49,400	101,577,908,224
[6455]	26/09/04	2,441	2,497	2,425	2,485	+28.0	+1.14	69,300	102,070,804,480
[6455]	26/09/03	2,469	2,471	2,445	2,457	+1.0	+0.04	57,400	100,920,713,216
[6455]	26/09/02	2,480	2,510	2,456	2,456	-61.0	-2.42	62,900	100,879,638,528
[6455]	26/09/01	2,495	2,527	2,488	2,517	+11.0	+0.44	70,900	103,385,202,688
[6455]	26/08/31	2,480	2,525	2,471	2,506	-6.0	-0.24	87,400	102,933,381,120
[6455]	26/08/28	2,503	2,529	2,501	2,512	0	+0.00	83,800	103,179,829,248
[6455]	26/08/27	2,520	2,544	2,501	2,512	+1.0	+0.04	92,300	103,179,829,248
[6455]	26/08/26	2,487	2,517	2,467	2,511	+24.0	+0.97	64,600	103,138,754,560
[6455]	26/08/25	2,466	2,497	2,466	2,487	+15.0	+0.61	86,300	102,152,962,048
[6455]	26/08/24	2,440	2,476	2,422	2,472	+48.0	+1.98	91,400	101,536,833,536
[6455]	26/08/21	2,403	2,428	2,399	2,424	+4.0	+0.17	65,200	99,565,248,512
[6455]	26/08/20	2,380	2,420	2,372	2,420	+49.0	+2.07	62,800	99,400,949,760
[6455]	26/08/19	2,403	2,403	2,350	2,371	-29.0	-1.21	62,000	97,388,281,856
[6455]	26/08/18	2,367	2,415	2,354	2,400	+33.0	+1.39	77,800	98,579,456,000
[6455]	26/08/17	2,365	2,375	2,349	2,367	0	+0.00	68,400	97,223,983,104
[6455]	26/08/14	2,354	2,368	2,351	2,367	+6.0	+0.25	38,500	97,223,983,104
[6455]	26/08/13	2,385	2,385	2,343	2,361	+1.0	+0.04	50,600	96,977,534,976
[6455]	26/08/12	2,380	2,380	2,351	2,360	+5.0	+0.21	41,800	96,936,460,288
[6455]	26/08/10	2,367	2,367	2,338	2,355	+3.0	+0.13	54,900	96,731,086,848
[6455]	26/08/07	2,360	2,369	2,343	2,352	-8.0	-0.34	71,600	96,607,862,784
[6455]	26/08/06	2,341	2,373	2,341	2,360	+16.0	+0.68	68,200	96,936,460,288
[6455]	26/08/05	2,350	2,371	2,326	2,344	+3.0	+0.13	81,300	96,279,265,280
[6455]	26/08/04	2,420	2,420	2,332	2,341	-78.0	-3.22	115,400	95,914,926,080
[6455]	26/08/03	2,298	2,447	2,266	2,419	-102.0	-4.05	193,300	99,110,723,584
[6455]	26/07/31	2,550	2,550	2,485	2,521	-39.0	-1.52	59,100	103,289,847,808
[6455]	26/07/30	2,509	2,564	2,502	2,560	+4.0	+0.16	86,300	104,887,746,560
[6455]	26/07/29	2,528	2,556	2,505	2,556	+56.0	+2.24	96,600	104,723,857,408
[6455]	26/07/28	2,497	2,514	2,484	2,500	-14.0	-0.56	65,000	102,429,442,048
[6455]	26/07/27	2,488	2,514	2,441	2,514	+58.0	+2.36	88,800	103,003,045,888
[6455]	26/07/24	2,405	2,456	2,403	2,456	+5.0	+0.20	51,700	100,626,677,760
[6455]	26/07/23	2,452	2,465	2,439	2,451	-1.0	-0.04	66,300	100,421,820,416
[6455]	26/07/22	2,436	2,462	2,424	2,452	+14.0	+0.57	52,100	100,462,796,800
[6455]	26/07/21	2,422	2,461	2,406	2,438	+39.0	+1.63	79,400	99,889,192,960
[6455]	26/07/17	2,417	2,420	2,386	2,399	-18	-0.74	64,900	-
[6455]	26/07/16	2,418	2,439	2,414	2,417	-10	-0.41	47,900	-
[6455]	26/07/15	2,400	2,434	2,397	2,427	+49	+2.06	37,300	-
[6455]	26/07/14	2,393	2,395	2,372	2,378	+9	+0.38	42,800	-
[6455]	26/07/13	2,409	2,424	2,369	2,369	-26	-1.09	67,600	-
[6455]	26/07/10	2,424	2,436	2,390	2,395	-29	-1.20	114,300	-
[6455]	26/07/09	2,406	2,432	2,400	2,424	+5	+0.21	63,600	-
[6455]	26/07/08	2,431	2,436	2,416	2,419	-27	-1.10	46,100	-
[6455]	26/07/07	2,434	2,476	2,430	2,446	+12	+0.49	65,700	-
[6455]	26/07/06	2,403	2,448	2,386	2,434	+44	+1.84	58,000	-
[6455]	26/07/03	2,396	2,403	2,373	2,390	+21	+0.89	37,500	-
[6455]	26/07/02	2,387	2,399	2,361	2,369	-2	-0.08	63,700	-
[6455]	26/07/01	2,404	2,431	2,360	2,371	-52	-2.15	68,700	-
[6455]	26/06/30	2,480	2,480	2,422	2,423	-32	-1.30	130,800	-
[6455]	26/06/29	2,452	2,463	2,438	2,455	+12	+0.49	66,800	-
[6455]	26/06/26	2,422	2,455	2,422	2,443	+21	+0.87	48,000	-
[6455]	26/06/25	2,435	2,440	2,414	2,422	+16	+0.67	59,900	-
[6455]	26/06/24	2,405	2,419	2,396	2,406	-2	-0.08	115,100	-
[6455]	26/06/23	2,431	2,433	2,397	2,408	+2	+0.08	136,500	-
[6455]	26/06/22	2,390	2,413	2,383	2,406	+14	+0.59	103,700	-
[6455]	26/06/19	2,402	2,412	2,335	2,392	-32	-1.32	150,500	-
[6455]	26/06/18	2,408	2,455	2,405	2,424	-6	-0.25	87,100	-
[6455]	26/06/17	2,431	2,449	2,429	2,430	+6	+0.25	56,200	-
[6455]	26/06/16	2,445	2,458	2,418	2,424	-21	-0.86	58,300	-
[6455]	26/06/15	2,450	2,462	2,439	2,445	+28	+1.16	88,900	-
[6455]	26/06/12	2,449	2,460	2,417	2,417	-23	-0.94	97,900	-
[6455]	26/06/11	2,429	2,442	2,402	2,440	+5	+0.21	74,400	-
[6455]	26/06/10	2,403	2,441	2,398	2,435	+17	+0.70	89,900	-
[6455]	26/06/09	2,393	2,424	2,393	2,418	+13	+0.54	86,200	-
[6455]	26/06/08	2,423	2,424	2,374	2,405	-44	-1.80	76,800	-
[6455]	26/06/05	2,414	2,455	2,414	2,449	+21	+0.86	51,900	-
[6455]	26/06/04	2,475	2,480	2,428	2,428	-6	-0.25	51,900	-
[6455]	26/06/03	2,440	2,444	2,415	2,434	+12	+0.50	61,400	-
[6455]	26/06/02	2,433	2,449	2,404	2,422	-43	-1.74	111,300	-
[6455]	26/06/01	2,480	2,480	2,431	2,465	+3	+0.12	111,000	-
[6455]	26/05/29	2,460	2,490	2,457	2,462	-7	-0.28	87,700	-
[6455]	26/05/28	2,482	2,482	2,443	2,469	-2	-0.08	63,700	-
[6455]	26/05/27	2,457	2,484	2,450	2,471	-4	-0.16	80,300	-
[6455]	26/05/26	2,435	2,479	2,400	2,475	+21	+0.86	100,100	-
[6455]	26/05/25	2,478	2,509	2,450	2,454	-25	-1.01	92,400	-
[6455]	26/05/22	2,496	2,506	2,456	2,479	-13.0	-0.52	66,600	-
[6455]	26/05/21	2,489	2,509	2,459	2,492	+35.0	+1.42	57,800	-
[6455]	26/05/20	2,509	2,523	2,430	2,457	-93.0	-3.65	108,600	-
[6455]	26/05/19	2,454	2,561	2,454	2,550	+86.0	+3.49	142,000	-
[6455]	26/05/18	2,517	2,535	2,445	2,464	-75.0	-2.95	91,500	-
[6455]	26/05/15	2,563	2,587	2,527	2,539	-10.0	-0.39	136,900	-
[6455]	26/05/14	2,495	2,556	2,460	2,549	+54.0	+2.16	187,000	-
[6455]	26/05/13	2,490	2,517	2,463	2,495	-18.0	-0.72	86,900	-
[6455]	26/05/12	2,538	2,538	2,510	2,513	-2.0	-0.08	87,400	-
[6455]	26/05/11	2,480	2,524	2,472	2,515	+19.0	+0.76	129,200	-
[6455]	26/05/08	2,450	2,496	2,445	2,496	+37.0	+1.50	167,900	-
[6455]	26/05/07	2,552	2,561	2,441	2,459	-69.0	-2.73	222,000	-
[6455]	26/05/01	2,546	2,554	2,509	2,528	+12.0	+0.48	126,000	-
[6455]	26/04/30	2,540	2,574	2,491	2,516	-303.0	-10.75	262,200	-
[6455]	26/04/28	2,760	2,836	2,745	2,819	+60.0	+2.17	88,400	-
[6455]	26/04/27	2,714	2,771	2,714	2,759	+44	+1.62	70,300	-
[6455]	26/04/24	2,753	2,767	2,708	2,715	-38	-1.38	46,100	-
[6455]	26/04/23	2,737	2,757	2,708	2,753	-8	-0.29	75,000	-
[6455]	26/04/22	2,812	2,817	2,747	2,761	-65	-2.30	78,300	-
[6455]	26/04/21	2,781	2,834	2,772	2,826	+34	+1.22	72,500	-
[6455]	26/04/20	2,807	2,807	2,779	2,792	-15	-0.53	75,100	-
[6455]	26/04/17	2,818	2,818	2,785	2,807	-11	-0.39	48,100	-
[6455]	26/04/16	2,830	2,830	2,803	2,818	+12	+0.43	52,700	-
[6455]	26/04/15	2,823	2,846	2,797	2,806	-15	-0.53	51,100	-
[6455]	26/04/14	2,838	2,838	2,800	2,821	+20	+0.71	49,600	-
[6455]	26/04/13	2,823	2,839	2,795	2,801	-22	-0.78	55,700	-
[6455]	26/04/10	2,830	2,852	2,813	2,823	+3	+0.11	64,800	-
[6455]	26/04/09	2,835	2,871	2,816	2,820	-22	-0.77	38,100	-
[6455]	26/04/08	2,860	2,869	2,833	2,842	+32	+1.14	65,300	-
[6455]	26/04/07	2,788	2,819	2,784	2,810	+27	+0.97	47,200	-
[6455]	26/04/06	2,750	2,790	2,749	2,783	+25	+0.91	32,200	-
[6455]	26/04/03	2,760	2,777	2,755	2,758	0	0.00	22,500	-
[6455]	26/04/02	2,779	2,803	2,744	2,758	-19	-0.68	40,300	-
[6455]	26/04/01	2,769	2,777	2,738	2,777	+104	+3.89	48,100	-
[6455]	26/03/31	2,662	2,729	2,642	2,673	-18	-0.67	81,600	-
[6455]	26/03/30	2,634	2,691	2,626	2,691	-85	-3.06	124,200	-
[6455]	26/03/27	2,780	2,797	2,756	2,776	-6	-0.22	82,000	-
[6455]	26/03/26	2,769	2,789	2,756	2,782	+4	+0.14	50,000	-
[6455]	26/03/25	2,756	2,792	2,738	2,778	+72	+2.66	87,700	-
[6455]	26/03/24	2,686	2,706	2,668	2,706	+70	+2.66	61,300	-
[6455]	26/03/23	2,664	2,664	2,581	2,636	-66	-2.44	77,400	-
[6455]	26/03/19	2,729	2,729	2,690	2,702	-77	-2.77	114,700	-
[6455]	26/03/18	2,735	2,779	2,735	2,779	+55	+2.02	61,000	-
[6455]	26/03/17	2,709	2,744	2,694	2,724	+24	+0.89	69,400	-
[6455]	26/03/16	2,689	2,727	2,681	2,700	0	0.00	78,000	-
[6455]	26/03/13	2,662	2,700	2,662	2,700	-1	-0.04	100,400	-
[6455]	26/03/12	2,700	2,731	2,685	2,701	-43	-1.57	103,400	-
[6455]	26/03/11	2,764	2,777	2,730	2,744	+19	+0.70	59,900	-
[6455]	26/03/10	2,718	2,732	2,700	2,725	+70	+2.64	75,400	-
[6455]	26/03/09	2,586	2,673	2,577	2,655	-126	-4.53	113,900	-
[6455]	26/03/06	2,738	2,781	2,715	2,781	-7	-0.25	58,200	-
[6455]	26/03/05	2,815	2,838	2,762	2,788	+49	+1.79	67,100	-
[6455]	26/03/04	2,758	2,800	2,690	2,739	-119	-4.16	98,300	-
[6455]	26/03/03	2,920	2,927	2,835	2,858	-112	-3.77	94,700	-
[6455]	26/03/02	2,924	2,981	2,898	2,970	-22	-0.74	63,200	-
[6455]	26/02/27	2,994	2,998	2,947	2,992	+22	+0.74	81,200	-
[6455]	26/02/26	2,973	2,998	2,946	2,970	+8	+0.27	77,900	-
[6455]	26/02/25	2,928	2,979	2,907	2,962	+33	+1.13	65,800	-
[6455]	26/02/24	2,941	2,960	2,896	2,929	0	0.00	61,200	-
[6455]	26/02/20	2,929	2,945	2,912	2,929	-24	-0.81	55,800	-
[6455]	26/02/19	2,915	2,953	2,886	2,953	+38	+1.30	44,900	-
[6455]	26/02/18	2,907	2,935	2,892	2,915	+36	+1.25	49,800	-
[6455]	26/02/17	2,902	2,927	2,870	2,879	-19	-0.66	62,900	-
[6455]	26/02/16	2,921	2,921	2,869	2,898	+3	+0.10	63,900	-
[6455]	26/02/13	2,935	2,955	2,858	2,895	-57	-1.93	78,300	-
[6455]	26/02/12	2,923	2,973	2,919	2,952	+56	+1.93	120,200	-
[6455]	26/02/10	2,884	2,918	2,881	2,896	+35	+1.22	69,700	-
[6455]	26/02/09	2,870	2,880	2,846	2,861	+75	+2.69	82,400	-
[6455]	26/02/06	2,807	2,815	2,771	2,786	-34	-1.21	77,700	-
[6455]	26/02/05	2,852	2,855	2,814	2,820	-6	-0.21	87,100	-
[6455]	26/02/04	2,813	2,845	2,801	2,826	+28	+1.00	84,000	-
[6455]	26/02/03	2,792	2,840	2,778	2,798	+19	+0.68	103,700	-
[6455]	26/02/02	2,804	2,825	2,774	2,779	-21	-0.75	134,800	-
[6455]	26/01/30	2,855	2,855	2,772	2,800	-50	-1.75	105,600	-
[6455]	26/01/29	2,823	2,869	2,801	2,850	+22	+0.78	84,800	-
[6455]	26/01/28	2,869	2,909	2,820	2,828	-54	-1.87	65,100	-
[6455]	26/01/27	2,864	2,882	2,837	2,882	+8	+0.28	56,500	-
[6455]	26/01/26	2,888	2,901	2,866	2,874	-55	-1.88	54,700	-
[6455]	26/01/23	2,921	2,950	2,912	2,929	+28	+0.97	35,400	-
[6455]	26/01/22	2,891	2,920	2,873	2,901	+19	+0.66	54,100	-
[6455]	26/01/21	2,876	2,895	2,868	2,882	-24	-0.83	44,000	-
[6455]	26/01/20	2,937	2,945	2,887	2,906	-31	-1.06	53,000	-
[6455]	26/01/19	2,935	2,983	2,935	2,937	+7	+0.24	60,900	-
[6455]	26/01/16	2,902	2,940	2,890	2,930	+10	+0.34	47,200	-
[6455]	26/01/15	2,875	2,938	2,875	2,920	+37	+1.28	62,300	-
[6455]	26/01/14	2,892	2,902	2,860	2,883	-9	-0.31	71,000	-
[6455]	26/01/13	2,880	2,906	2,860	2,892	+72	+2.55	70,900	-
[6455]	26/01/09	2,840	2,865	2,819	2,820	-8	-0.28	61,300	-
[6455]	26/01/08	2,810	2,839	2,810	2,828	+7	+0.25	35,000	-
[6455]	26/01/07	2,787	2,850	2,785	2,821	+9	+0.32	49,300	-
[6455]	26/01/06	2,784	2,828	2,784	2,812	+42	+1.52	68,300	-
[6455]	26/01/05	2,767	2,787	2,749	2,770	+14	+0.51	59,000	-
[6455]	25/12/30	2,783	2,783	2,747	2,756	-15	-0.54	75,300	-
[6455]	25/12/29	2,761	2,772	2,735	2,771	+19	+0.69	66,900	-
[6455]	25/12/26	2,730	2,760	2,721	2,752	+27	+0.99	43,900	-
[6455]	25/12/25	2,757	2,757	2,715	2,725	-22	-0.80	34,300	-
[6455]	25/12/24	2,756	2,760	2,730	2,747	-4	-0.15	40,600	-
[6455]	25/12/23	2,792	2,792	2,728	2,751	-36	-1.29	81,800	-
[6455]	25/12/22	2,771	2,794	2,753	2,787	+31	+1.12	68,600	-
[6455]	25/12/19	2,706	2,756	2,706	2,756	+42	+1.55	80,700	-
[6455]	25/12/18	2,714	2,731	2,706	2,714	-18	-0.66	34,500	-
[6455]	25/12/17	2,729	2,759	2,694	2,732	+3	+0.11	52,500	-
[6455]	25/12/16	2,795	2,796	2,711	2,729	-47	-1.69	71,700	-
[6455]	25/12/15	2,700	2,788	2,686	2,776	+57	+2.10	59,000	-
[6455]	25/12/12	2,678	2,730	2,656	2,719	+80	+3.03	61,400	-
[6455]	25/12/11	2,730	2,734	2,635	2,639	-91	-3.33	41,700	-
[6455]	25/12/10	2,720	2,755	2,714	2,730	+25	+0.92	65,000	-
[6455]	25/12/09	2,667	2,725	2,667	2,705	+48	+1.81	77,900	-
[6455]	25/12/08	2,625	2,665	2,621	2,657	+55	+2.11	35,600	-
[6455]	25/12/05	2,604	2,628	2,578	2,602	-33	-1.25	36,700	-
[6455]	25/12/04	2,586	2,665	2,586	2,635	+38	+1.46	59,400	-
[6455]	25/12/03	2,610	2,622	2,587	2,597	+10	+0.39	85,900	-
[6455]	25/12/02	2,624	2,624	2,579	2,587	-41	-1.56	60,100	-
[6455]	25/12/01	2,657	2,657	2,609	2,628	-5	-0.19	49,400	-
[6455]	25/11/28	2,614	2,652	2,612	2,633	+24	+0.92	51,000	-
[6455]	25/11/27	2,635	2,642	2,602	2,609	+6	+0.23	47,500	-
[6455]	25/11/26	2,580	2,621	2,573	2,603	+50	+1.96	61,000	-
[6455]	25/11/25	2,564	2,578	2,537	2,553	0	0.00	56,200	-
[6455]	25/11/21	2,473	2,553	2,465	2,553	+80	+3.23	67,900	-
[6455]	25/11/20	2,483	2,483	2,446	2,473	+40	+1.64	32,300	-
[6455]	25/11/19	2,461	2,467	2,422	2,433	-24	-0.98	40,900	-
[6455]	25/11/18	2,470	2,492	2,451	2,457	-34	-1.36	41,000	-
[6455]	25/11/17	2,476	2,504	2,474	2,491	-6	-0.24	63,300	-
[6455]	25/11/14	2,497	2,514	2,487	2,497	-6	-0.24	44,500	-
[6455]	25/11/13	2,507	2,523	2,490	2,503	+9	+0.36	36,500	-
[6455]	25/11/12	2,477	2,514	2,477	2,494	+23	+0.93	54,600	-
[6455]	25/11/11	2,496	2,508	2,462	2,471	-16	-0.64	40,500	-
[6455]	25/11/10	2,473	2,499	2,463	2,487	+14	+0.57	50,300	-
[6455]	25/11/07	2,506	2,510	2,460	2,473	-33	-1.32	47,500	-
[6455]	25/11/06	2,483	2,510	2,466	2,506	+40	+1.62	83,900	-
[6455]	25/11/05	2,444	2,485	2,425	2,466	+4	+0.16	110,200	-
[6455]	25/11/04	2,422	2,475	2,391	2,462	+128	+5.48	159,200	-
[6455]	25/10/31	2,323	2,345	2,303	2,334	+11	+0.47	89,200	-
[6455]	25/10/30	2,318	2,335	2,311	2,323	-1	-0.04	60,700	-
[6455]	25/10/29	2,381	2,383	2,324	2,324	-50	-2.11	44,500	-
[6455]	25/10/28	2,423	2,428	2,374	2,374	-69	-2.82	45,400	-
[6455]	25/10/27	2,397	2,448	2,397	2,443	+46	+1.92	57,300	-
[6455]	25/10/24	2,400	2,407	2,391	2,397	-2	-0.08	38,200	-
[6455]	25/10/23	2,375	2,413	2,372	2,399	+27	+1.14	61,000	-
[6455]	25/10/22	2,369	2,398	2,369	2,372	+18	+0.76	93,400	-
[6455]	25/10/21	2,343	2,381	2,340	2,354	+11	+0.47	78,400	-
[6455]	25/10/20	2,378	2,378	2,331	2,343	-14	-0.59	45,400	-
[6455]	25/10/17	2,362	2,371	2,345	2,357	-26	-1.09	36,300	-
[6455]	25/10/16	2,395	2,408	2,383	2,383	-1	-0.04	66,300	-
[6455]	25/10/15	2,344	2,386	2,344	2,384	+76	+3.29	67,700	-
[6455]	25/10/14	2,262	2,320	2,251	2,308	+29	+1.27	72,100	-
[6455]	25/10/10	2,301	2,328	2,277	2,279	-52	-2.23	91,800	-
[6455]	25/10/09	2,342	2,348	2,316	2,331	-20	-0.85	47,100	-
[6455]	25/10/08	2,343	2,372	2,321	2,351	+20	+0.86	51,900	-
[6455]	25/10/07	2,312	2,356	2,303	2,331	+31	+1.35	62,900	-
[6455]	25/10/06	2,288	2,316	2,260	2,300	+62	+2.77	89,400	-
[6455]	25/10/03	2,228	2,238	2,212	2,238	+29	+1.31	51,400	-
[6455]	25/10/02	2,247	2,247	2,194	2,209	-38	-1.69	74,200	-
[6455]	25/10/01	2,306	2,312	2,233	2,247	-77	-3.31	74,000	-
[6455]	25/09/30	2,344	2,344	2,320	2,324	-19	-0.81	36,300	-
[6455]	25/09/29	2,389	2,389	2,332	2,343	-51	-2.13	55,500	-
[6455]	25/09/26	2,367	2,394	2,357	2,394	+11	+0.46	71,600	-
[6455]	25/09/25	2,364	2,387	2,364	2,383	+6	+0.25	48,000	-
[6455]	25/09/24	2,385	2,386	2,353	2,377	0	0.00	58,600	-
[6455]	25/09/22	2,370	2,381	2,345	2,377	-3	-0.13	52,500	-
[6455]	25/09/19	2,390	2,396	2,344	2,380	+11	+0.46	135,700	-
[6455]	25/09/18	2,373	2,384	2,345	2,369	+6	+0.25	63,700	-
[6455]	25/09/17	2,372	2,374	2,348	2,363	-5	-0.21	31,300	-
[6455]	25/09/16	2,331	2,377	2,331	2,368	+52	+2.25	49,400	-
[6455]	25/09/12	2,343	2,343	2,311	2,316	-11	-0.47	48,400	-
[6455]	25/09/11	2,331	2,347	2,324	2,327	0	0.00	23,200	-
[6455]	25/09/10	2,352	2,353	2,327	2,327	-31	-1.31	26,400	-
[6455]	25/09/09	2,335	2,366	2,309	2,358	+38	+1.64	62,200	-
[6455]	25/09/08	2,319	2,331	2,308	2,320	+20	+0.87	36,100	-
[6455]	25/09/05	2,288	2,309	2,277	2,300	+13	+0.57	46,100	-