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
[6045]	26/10/29	1,965	1,968	1,943	1,943	-18.0	-0.92	4,900	15,264,464,896
[6045]	26/10/28	1,971	1,985	1,951	1,961	-11.0	-0.56	9,300	15,405,875,200
[6045]	26/10/27	1,971	1,998	1,957	1,972	0	+0.00	8,700	15,492,292,608
[6045]	26/10/26	1,990	1,990	1,962	1,972	-8.0	-0.40	8,900	15,492,292,608
[6045]	26/10/23	2,006	2,028	1,951	1,980	-40.0	-1.98	18,200	15,555,141,632
[6045]	26/10/22	2,020	2,039	2,020	2,020	-14.0	-0.69	5,600	15,869,386,752
[6045]	26/10/21	2,068	2,075	2,025	2,034	-19.0	-0.93	8,300	15,979,372,544
[6045]	26/10/20	2,031	2,074	2,026	2,053	+10.0	+0.49	10,200	16,128,638,976
[6045]	26/10/19	2,045	2,090	2,043	2,043	-24.0	-1.16	5,700	16,050,077,696
[6045]	26/10/16	2,011	2,072	2,002	2,067	+80.0	+4.03	7,900	16,238,624,768
[6045]	26/10/15	2,040	2,049	1,951	1,987	-76.0	-3.68	34,500	15,610,134,528
[6045]	26/10/14	2,065	2,078	2,053	2,063	+10.0	+0.49	6,100	16,207,200,256
[6045]	26/10/13	2,041	2,070	2,040	2,053	+9.0	+0.44	9,300	16,128,638,976
[6045]	26/10/09	2,039	2,087	2,039	2,044	+9.0	+0.44	6,800	16,057,933,824
[6045]	26/10/08	2,054	2,069	2,035	2,035	-20.0	-0.97	7,000	15,987,228,672
[6045]	26/10/07	2,039	2,083	2,039	2,055	+16.0	+0.78	10,100	16,144,351,232
[6045]	26/10/06	2,015	2,129	2,015	2,039	+12.0	+0.59	12,400	16,018,653,184
[6045]	26/10/05	2,031	2,050	2,013	2,027	+2.0	+0.10	11,100	15,924,379,648
[6045]	26/10/02	2,096	2,097	2,025	2,025	-78.0	-3.71	16,100	15,908,667,392
[6045]	26/10/01	2,218	2,218	2,103	2,103	-147.0	-6.53	26,200	16,521,445,376
[6045]	26/09/30	2,148	2,250	2,121	2,250	-134.0	-5.62	51,700	17,676,296,192
[6045]	26/09/29	2,024	2,384	2,024	2,384	+388.0	+19.44	75,700	18,729,019,392
[6045]	26/09/28	2,056	2,100	1,986	1,996	-69.0	-3.34	84,200	15,680,839,680
[6045]	26/09/25	2,093	2,093	2,057	2,065	-28.0	-1.34	30,400	16,222,912,512
[6045]	26/09/24	2,099	2,147	2,088	2,093	+23.0	+1.11	53,700	16,442,884,096
[6045]	26/09/18	2,090	2,098	2,070	2,070	-20.0	-0.96	15,200	16,262,193,152
[6045]	26/09/17	2,104	2,142	2,075	2,090	0	+0.00	18,900	16,419,315,712
[6045]	26/09/16	2,120	2,143	2,088	2,090	-20.0	-0.95	14,600	16,419,315,712
[6045]	26/09/15	2,077	2,112	2,060	2,110	+15.0	+0.72	18,500	16,576,438,272
[6045]	26/09/14	2,050	2,113	2,050	2,095	+63.0	+3.10	25,300	16,458,596,352
[6045]	26/09/11	2,081	2,097	2,032	2,032	-80.0	-3.79	27,200	15,963,660,288
[6045]	26/09/10	2,111	2,123	2,052	2,112	-11.0	-0.52	19,900	16,592,150,528
[6045]	26/09/09	2,163	2,190	2,119	2,123	-38.0	-1.76	11,400	16,678,567,936
[6045]	26/09/08	2,202	2,217	2,154	2,161	-41.0	-1.86	19,000	16,977,100,800
[6045]	26/09/07	2,241	2,270	2,183	2,202	-38.0	-1.70	35,400	17,299,202,048
[6045]	26/09/04	2,240	2,281	2,202	2,240	+47.0	+2.14	40,900	17,597,734,912
[6045]	26/09/03	2,300	2,311	2,185	2,193	-78.0	-3.43	41,600	17,228,496,896
[6045]	26/09/02	2,325	2,370	2,256	2,271	-69.0	-2.95	39,400	17,841,274,880
[6045]	26/09/01	2,396	2,400	2,330	2,340	-92.0	-3.78	39,600	18,383,349,760
[6045]	26/08/31	2,463	2,463	2,376	2,432	-68.0	-2.72	36,600	19,106,113,536
[6045]	26/08/28	2,376	2,500	2,376	2,500	+106.0	+4.43	23,100	19,640,330,240
[6045]	26/08/27	2,425	2,443	2,375	2,394	-51.0	-2.09	34,600	18,807,580,672
[6045]	26/08/26	2,470	2,520	2,425	2,445	-25.0	-1.01	57,600	19,208,243,200
[6045]	26/08/25	2,311	2,520	2,265	2,470	+193.0	+8.48	106,900	19,404,646,400
[6045]	26/08/24	2,092	2,277	2,091	2,277	+201.0	+9.68	113,200	17,888,411,648
[6045]	26/08/21	1,981	2,078	1,981	2,076	+76.0	+3.80	25,700	16,309,329,920
[6045]	26/08/20	1,951	2,012	1,950	2,000	+35.0	+1.78	34,300	15,712,264,192
[6045]	26/08/19	2,032	2,032	1,965	1,965	-70.0	-3.44	28,200	15,437,299,712
[6045]	26/08/18	2,092	2,150	2,015	2,035	-57.0	-2.72	122,300	15,987,228,672
[6045]	26/08/17	2,092	2,092	2,092	2,092	+400.0	+23.64	31,800	16,435,027,968
[6045]	26/08/14	1,687	1,692	1,650	1,692	-6.0	-0.35	12,100	13,292,575,744
[6045]	26/08/13	1,700	1,718	1,695	1,698	+10.0	+0.59	6,700	13,339,712,512
[6045]	26/08/12	1,670	1,700	1,670	1,688	+18.0	+1.08	4,700	13,261,151,232
[6045]	26/08/10	1,649	1,687	1,647	1,670	+26.0	+1.58	7,100	13,119,740,928
[6045]	26/08/07	1,652	1,657	1,642	1,644	-8.0	-0.48	2,400	12,915,480,576
[6045]	26/08/06	1,656	1,663	1,650	1,652	+10.0	+0.61	1,600	12,978,329,600
[6045]	26/08/05	1,605	1,665	1,605	1,642	+37.0	+2.31	6,200	12,899,768,320
[6045]	26/08/04	1,617	1,620	1,605	1,605	0	+0.00	3,200	12,609,091,584
[6045]	26/08/03	1,650	1,650	1,588	1,605	-44.0	-2.67	12,100	12,609,091,584
[6045]	26/07/31	1,634	1,649	1,629	1,649	+28.0	+1.73	3,800	12,954,761,216
[6045]	26/07/30	1,627	1,636	1,608	1,621	-6.0	-0.37	4,800	12,734,789,632
[6045]	26/07/29	1,618	1,628	1,595	1,627	+9.0	+0.56	6,300	12,781,926,400
[6045]	26/07/28	1,645	1,645	1,600	1,618	+5.0	+0.31	8,700	12,711,221,248
[6045]	26/07/27	1,631	1,634	1,613	1,613	-7.0	-0.43	5,800	12,671,940,608
[6045]	26/07/24	1,645	1,658	1,612	1,620	-30.0	-1.82	11,100	12,726,933,504
[6045]	26/07/23	1,648	1,665	1,641	1,650	-4.0	-0.24	4,900	12,962,617,344
[6045]	26/07/22	1,639	1,665	1,630	1,654	+33.0	+2.04	11,400	12,994,041,856
[6045]	26/07/21	1,638	1,638	1,620	1,621	+8.0	+0.50	3,600	12,734,789,632
[6045]	26/07/17	1,641	1,654	1,613	1,613	-27	-1.65	7,200	-
[6045]	26/07/16	1,645	1,654	1,630	1,640	0	0.00	7,600	-
[6045]	26/07/15	1,614	1,642	1,613	1,640	+25	+1.55	10,000	-
[6045]	26/07/14	1,627	1,627	1,608	1,615	+7	+0.44	11,500	-
[6045]	26/07/13	1,596	1,630	1,590	1,608	+23	+1.45	10,400	-
[6045]	26/07/10	1,599	1,599	1,581	1,585	+11	+0.70	3,700	-
[6045]	26/07/09	1,600	1,600	1,572	1,574	-12	-0.76	7,500	-
[6045]	26/07/08	1,561	1,586	1,546	1,586	+28	+1.80	6,700	-
[6045]	26/07/07	1,550	1,567	1,540	1,558	+8	+0.52	5,800	-
[6045]	26/07/06	1,527	1,562	1,525	1,550	+39	+2.58	8,100	-
[6045]	26/07/03	1,542	1,542	1,500	1,511	-15	-0.98	10,900	-
[6045]	26/07/02	1,498	1,534	1,489	1,526	+44	+2.97	12,600	-
[6045]	26/07/01	1,469	1,487	1,457	1,482	+21	+1.44	9,000	-
[6045]	26/06/30	1,450	1,463	1,438	1,461	+18	+1.25	12,900	-
[6045]	26/06/29	1,414	1,449	1,414	1,443	+34	+2.41	8,100	-
[6045]	26/06/26	1,397	1,411	1,385	1,409	+12	+0.86	9,800	-
[6045]	26/06/25	1,403	1,420	1,395	1,397	-5	-0.36	12,100	-
[6045]	26/06/24	1,433	1,450	1,396	1,402	-32	-2.23	17,500	-
[6045]	26/06/23	1,489	1,499	1,432	1,434	-36	-2.45	28,600	-
[6045]	26/06/22	1,455	1,474	1,451	1,470	+15	+1.03	8,600	-
[6045]	26/06/19	1,452	1,455	1,434	1,455	+3	+0.21	6,500	-
[6045]	26/06/18	1,450	1,453	1,420	1,452	+21	+1.47	10,000	-
[6045]	26/06/17	1,394	1,455	1,386	1,431	+45	+3.25	30,100	-
[6045]	26/06/16	1,398	1,398	1,375	1,386	-12	-0.86	7,500	-
[6045]	26/06/15	1,372	1,398	1,372	1,398	+28	+2.04	14,400	-
[6045]	26/06/12	1,374	1,378	1,370	1,370	-10	-0.72	8,100	-
[6045]	26/06/11	1,380	1,381	1,359	1,380	-2	-0.14	13,800	-
[6045]	26/06/10	1,395	1,416	1,372	1,382	-18	-1.29	21,600	-
[6045]	26/06/09	1,390	1,404	1,386	1,400	+15	+1.08	11,700	-
[6045]	26/06/08	1,390	1,433	1,380	1,385	-6	-0.43	15,000	-
[6045]	26/06/05	1,387	1,459	1,387	1,391	+5	+0.36	18,900	-
[6045]	26/06/04	1,399	1,400	1,385	1,386	-15	-1.07	20,800	-
[6045]	26/06/03	1,408	1,410	1,401	1,401	-11	-0.78	17,900	-
[6045]	26/06/02	1,432	1,435	1,392	1,412	-10	-0.70	22,700	-
[6045]	26/06/01	1,505	1,505	1,410	1,422	-84	-5.58	37,900	-
[6045]	26/05/29	1,503	1,529	1,502	1,506	+3	+0.20	10,700	-
[6045]	26/05/28	1,505	1,515	1,500	1,503	+11	+0.74	5,500	-
[6045]	26/05/27	1,487	1,519	1,476	1,492	-3	-0.20	15,100	-
[6045]	26/05/26	1,536	1,537	1,491	1,495	-40	-2.61	32,600	-
[6045]	26/05/25	1,580	1,597	1,533	1,535	-34	-2.17	16,200	-
[6045]	26/05/22	1,558	1,569	1,523	1,569	+11.0	+0.71	17,100	-
[6045]	26/05/21	1,575	1,575	1,551	1,558	-5.0	-0.32	5,200	-
[6045]	26/05/20	1,551	1,563	1,531	1,563	+14.0	+0.90	12,200	-
[6045]	26/05/19	1,542	1,583	1,542	1,549	-11.0	-0.71	11,500	-
[6045]	26/05/18	1,570	1,573	1,528	1,560	-3.0	-0.19	19,400	-
[6045]	26/05/15	1,591	1,593	1,563	1,563	-9.0	-0.57	14,100	-
[6045]	26/05/14	1,606	1,615	1,560	1,572	-36.0	-2.24	12,400	-
[6045]	26/05/13	1,605	1,642	1,600	1,608	-22.0	-1.35	5,500	-
[6045]	26/05/12	1,602	1,676	1,590	1,630	+17.0	+1.05	21,600	-
[6045]	26/05/11	1,596	1,628	1,596	1,613	0	+0.00	6,500	-
[6045]	26/05/08	1,580	1,624	1,580	1,613	-17.0	-1.04	20,600	-
[6045]	26/05/07	1,645	1,650	1,620	1,630	-18.0	-1.09	12,000	-
[6045]	26/05/01	1,658	1,659	1,640	1,648	-24.0	-1.44	10,200	-
[6045]	26/04/30	1,674	1,677	1,660	1,672	-2.0	-0.12	5,600	-
[6045]	26/04/28	1,644	1,676	1,644	1,674	+36.0	+2.20	5,300	-
[6045]	26/04/27	1,645	1,673	1,630	1,638	-7	-0.43	8,100	-
[6045]	26/04/24	1,660	1,672	1,640	1,645	-22	-1.32	10,200	-
[6045]	26/04/23	1,706	1,713	1,667	1,667	-40	-2.34	5,600	-
[6045]	26/04/22	1,722	1,722	1,697	1,707	+9	+0.53	5,000	-
[6045]	26/04/21	1,749	1,749	1,689	1,698	-27	-1.57	8,000	-
[6045]	26/04/20	1,692	1,730	1,675	1,725	+58	+3.48	21,600	-
[6045]	26/04/17	1,670	1,677	1,660	1,667	-3	-0.18	2,700	-
[6045]	26/04/16	1,650	1,670	1,650	1,670	+20	+1.21	2,700	-
[6045]	26/04/15	1,645	1,657	1,640	1,650	0	0.00	4,600	-
[6045]	26/04/14	1,656	1,659	1,640	1,650	+10	+0.61	6,200	-
[6045]	26/04/13	1,673	1,673	1,633	1,640	-33	-1.97	11,200	-
[6045]	26/04/10	1,681	1,682	1,669	1,673	+5	+0.30	4,200	-
[6045]	26/04/09	1,676	1,676	1,668	1,668	-7	-0.42	3,500	-
[6045]	26/04/08	1,655	1,678	1,655	1,675	+29	+1.76	5,700	-
[6045]	26/04/07	1,632	1,655	1,632	1,646	+14	+0.86	4,800	-
[6045]	26/04/06	1,620	1,635	1,616	1,632	+11	+0.68	5,800	-
[6045]	26/04/03	1,630	1,645	1,615	1,621	-16	-0.98	7,600	-
[6045]	26/04/02	1,648	1,664	1,623	1,637	-11	-0.67	7,500	-
[6045]	26/04/01	1,603	1,652	1,603	1,648	+54	+3.39	10,100	-
[6045]	26/03/31	1,610	1,620	1,579	1,594	-18	-1.12	12,500	-
[6045]	26/03/30	1,610	1,637	1,580	1,612	-81	-4.78	45,300	-
[6045]	26/03/27	1,670	1,710	1,670	1,693	+19	+1.14	40,900	-
[6045]	26/03/26	1,720	1,720	1,674	1,674	-28	-1.65	24,200	-
[6045]	26/03/25	1,704	1,710	1,699	1,702	+12	+0.71	20,500	-
[6045]	26/03/24	1,699	1,699	1,685	1,690	+30	+1.81	21,000	-
[6045]	26/03/23	1,665	1,678	1,656	1,660	-10	-0.60	38,600	-
[6045]	26/03/19	1,719	1,727	1,670	1,670	-52	-3.02	33,800	-
[6045]	26/03/18	1,720	1,740	1,717	1,722	+14	+0.82	22,600	-
[6045]	26/03/17	1,715	1,731	1,708	1,708	-7	-0.41	13,000	-
[6045]	26/03/16	1,715	1,724	1,705	1,715	+6	+0.35	11,400	-
[6045]	26/03/13	1,754	1,755	1,709	1,709	0	0.00	13,900	-
[6045]	26/03/12	1,738	1,738	1,706	1,709	-19	-1.10	13,700	-
[6045]	26/03/11	1,747	1,765	1,727	1,728	0	0.00	14,100	-
[6045]	26/03/10	1,718	1,748	1,718	1,728	+34	+2.01	14,500	-
[6045]	26/03/09	1,693	1,699	1,664	1,694	-20	-1.17	20,700	-
[6045]	26/03/06	1,723	1,735	1,694	1,714	-9	-0.52	13,000	-
[6045]	26/03/05	1,735	1,755	1,721	1,723	+44	+2.62	12,100	-
[6045]	26/03/04	1,715	1,715	1,656	1,679	-41	-2.38	23,200	-
[6045]	26/03/03	1,737	1,744	1,720	1,720	-17	-0.98	18,300	-
[6045]	26/03/02	1,768	1,768	1,725	1,737	-29	-1.64	22,700	-
[6045]	26/02/27	1,760	1,766	1,743	1,766	+19	+1.09	15,500	-
[6045]	26/02/26	1,700	1,749	1,700	1,747	+50	+2.95	16,300	-
[6045]	26/02/25	1,732	1,738	1,697	1,697	-35	-2.02	24,200	-
[6045]	26/02/24	1,762	1,765	1,726	1,732	-24	-1.37	16,300	-
[6045]	26/02/20	1,757	1,757	1,733	1,756	-1	-0.06	4,800	-
[6045]	26/02/19	1,744	1,760	1,725	1,757	+13	+0.75	9,400	-
[6045]	26/02/18	1,746	1,765	1,742	1,744	+2	+0.11	8,400	-
[6045]	26/02/17	1,742	1,760	1,725	1,742	0	0.00	11,900	-
[6045]	26/02/16	1,799	1,799	1,742	1,742	-46	-2.57	19,200	-
[6045]	26/02/13	1,845	1,845	1,743	1,788	-85	-4.54	34,500	-
[6045]	26/02/12	1,850	1,873	1,849	1,873	+28	+1.52	16,100	-
[6045]	26/02/10	1,824	1,845	1,818	1,845	+17	+0.93	11,200	-
[6045]	26/02/09	1,860	1,860	1,826	1,828	-12	-0.65	14,400	-
[6045]	26/02/06	1,859	1,859	1,830	1,840	-19	-1.02	8,700	-
[6045]	26/02/05	1,880	1,880	1,851	1,859	-15	-0.80	8,400	-
[6045]	26/02/04	1,831	1,879	1,828	1,874	+52	+2.85	11,700	-
[6045]	26/02/03	1,824	1,838	1,801	1,822	+21	+1.17	9,100	-
[6045]	26/02/02	1,830	1,831	1,800	1,801	-29	-1.58	15,600	-
[6045]	26/01/30	1,830	1,849	1,827	1,830	-16	-0.87	7,800	-
[6045]	26/01/29	1,863	1,863	1,820	1,846	-17	-0.91	13,800	-
[6045]	26/01/28	1,850	1,884	1,832	1,863	+25	+1.36	19,600	-
[6045]	26/01/27	1,859	1,860	1,805	1,838	-10	-0.54	21,800	-
[6045]	26/01/26	1,844	1,880	1,835	1,848	+4	+0.22	26,300	-
[6045]	26/01/23	1,888	1,888	1,830	1,844	-66	-3.46	48,100	-
[6045]	26/01/22	1,859	1,947	1,757	1,910	+211	+12.42	208,700	-
[6045]	26/01/21	1,690	1,704	1,685	1,699	+8	+0.47	6,900	-
[6045]	26/01/20	1,716	1,716	1,687	1,691	-25	-1.46	7,300	-
[6045]	26/01/19	1,677	1,719	1,663	1,716	+53	+3.19	20,700	-
[6045]	26/01/16	1,667	1,674	1,662	1,663	-4	-0.24	4,300	-
[6045]	26/01/15	1,659	1,680	1,656	1,667	+6	+0.36	11,000	-
[6045]	26/01/14	1,695	1,695	1,661	1,661	-32	-1.89	15,900	-
[6045]	26/01/13	1,700	1,701	1,685	1,693	+21	+1.26	14,800	-
[6045]	26/01/09	1,669	1,674	1,668	1,672	+4	+0.24	4,500	-
[6045]	26/01/08	1,663	1,688	1,663	1,668	+6	+0.36	6,400	-
[6045]	26/01/07	1,640	1,663	1,639	1,662	+24	+1.47	9,600	-
[6045]	26/01/06	1,666	1,666	1,637	1,638	-29	-1.74	15,800	-
[6045]	26/01/05	1,676	1,700	1,655	1,667	+17	+1.03	24,600	-
[6045]	25/12/30	1,640	1,650	1,640	1,650	+14	+0.86	6,400	-
[6045]	25/12/29	1,625	1,641	1,615	1,636	+32	+2.00	16,600	-
[6045]	25/12/26	1,597	1,607	1,595	1,604	+11	+0.69	10,500	-
[6045]	25/12/25	1,579	1,598	1,573	1,593	+14	+0.89	6,300	-
[6045]	25/12/24	1,610	1,610	1,579	1,579	-20	-1.25	9,100	-
[6045]	25/12/23	1,601	1,615	1,599	1,599	-2	-0.12	9,800	-
[6045]	25/12/22	1,610	1,614	1,600	1,601	-9	-0.56	12,100	-
[6045]	25/12/19	1,584	1,610	1,584	1,610	+27	+1.71	13,400	-
[6045]	25/12/18	1,570	1,590	1,570	1,583	+12	+0.76	7,900	-
[6045]	25/12/17	1,570	1,575	1,560	1,571	+6	+0.38	3,900	-
[6045]	25/12/16	1,580	1,580	1,564	1,565	-14	-0.89	8,400	-
[6045]	25/12/15	1,559	1,580	1,556	1,579	+23	+1.48	10,500	-
[6045]	25/12/12	1,561	1,569	1,555	1,556	-11	-0.70	9,100	-
[6045]	25/12/11	1,570	1,570	1,560	1,567	+9	+0.58	3,200	-
[6045]	25/12/10	1,560	1,567	1,550	1,558	+3	+0.19	8,000	-
[6045]	25/12/09	1,560	1,568	1,552	1,555	+4	+0.26	5,700	-
[6045]	25/12/08	1,535	1,555	1,528	1,551	+26	+1.70	12,100	-
[6045]	25/12/05	1,540	1,540	1,525	1,525	+1	+0.07	7,300	-
[6045]	25/12/04	1,546	1,546	1,520	1,524	-22	-1.42	12,900	-
[6045]	25/12/03	1,559	1,570	1,546	1,546	0	0.00	9,800	-
[6045]	25/12/02	1,554	1,568	1,543	1,546	-7	-0.45	9,700	-
[6045]	25/12/01	1,570	1,570	1,547	1,553	+10	+0.65	13,600	-
[6045]	25/11/28	1,535	1,549	1,535	1,543	+24	+1.58	9,400	-
[6045]	25/11/27	1,508	1,532	1,508	1,519	+13	+0.86	11,500	-
[6045]	25/11/26	1,499	1,509	1,498	1,506	+23	+1.55	8,800	-
[6045]	25/11/25	1,506	1,506	1,483	1,483	+7	+0.47	12,200	-
[6045]	25/11/21	1,461	1,476	1,461	1,476	+12	+0.82	9,500	-
[6045]	25/11/20	1,480	1,483	1,464	1,464	+9	+0.62	7,600	-
[6045]	25/11/19	1,470	1,470	1,451	1,455	-7	-0.48	11,800	-
[6045]	25/11/18	1,486	1,487	1,456	1,462	-27	-1.81	18,100	-
[6045]	25/11/17	1,501	1,514	1,476	1,489	-118	-7.34	53,000	-
[6045]	25/11/14	1,589	1,626	1,570	1,607	+18	+1.13	24,900	-
[6045]	25/11/13	1,586	1,589	1,559	1,589	+40	+2.58	29,900	-
[6045]	25/11/12	1,522	1,549	1,522	1,549	+22	+1.44	10,300	-
[6045]	25/11/11	1,532	1,537	1,514	1,527	-12	-0.78	10,800	-
[6045]	25/11/10	1,535	1,539	1,520	1,539	+27	+1.79	8,500	-
[6045]	25/11/07	1,541	1,541	1,511	1,512	-8	-0.53	9,700	-
[6045]	25/11/06	1,560	1,560	1,520	1,520	-21	-1.36	12,000	-
[6045]	25/11/05	1,532	1,550	1,490	1,541	+10	+0.65	19,800	-
[6045]	25/11/04	1,545	1,550	1,531	1,531	+4	+0.26	8,900	-
[6045]	25/10/31	1,551	1,568	1,525	1,527	-23	-1.48	17,200	-
[6045]	25/10/30	1,519	1,560	1,514	1,550	+29	+1.91	22,100	-
[6045]	25/10/29	1,537	1,540	1,521	1,521	-16	-1.04	11,600	-
[6045]	25/10/28	1,545	1,574	1,536	1,537	-3	-0.19	18,200	-
[6045]	25/10/27	1,544	1,547	1,535	1,540	+9	+0.59	13,900	-
[6045]	25/10/24	1,534	1,543	1,531	1,531	0	0.00	9,800	-
[6045]	25/10/23	1,550	1,552	1,522	1,531	-9	-0.58	19,300	-
[6045]	25/10/22	1,499	1,557	1,499	1,540	+59	+3.98	51,900	-
[6045]	25/10/21	1,480	1,489	1,472	1,481	+6	+0.41	38,700	-
[6045]	25/10/20	1,450	1,475	1,426	1,475	+36	+2.50	34,900	-
[6045]	25/10/17	1,453	1,453	1,424	1,439	-17	-1.17	31,500	-
[6045]	25/10/16	1,474	1,475	1,443	1,456	-19	-1.29	33,000	-
[6045]	25/10/15	1,450	1,475	1,450	1,475	+42	+2.93	29,500	-
[6045]	25/10/14	1,430	1,441	1,417	1,433	-9	-0.62	43,300	-
[6045]	25/10/10	1,449	1,470	1,439	1,442	-8	-0.55	40,800	-
[6045]	25/10/09	1,441	1,463	1,435	1,450	+10	+0.69	33,700	-
[6045]	25/10/08	1,415	1,449	1,408	1,440	+18	+1.27	44,000	-
[6045]	25/10/07	1,453	1,453	1,418	1,422	-29	-2.00	67,700	-
[6045]	25/10/06	1,530	1,530	1,451	1,451	-60	-3.97	94,600	-
[6045]	25/10/03	1,488	1,511	1,474	1,511	+46	+3.14	38,800	-
[6045]	25/10/02	1,477	1,495	1,427	1,465	+3	+0.21	61,700	-
[6045]	25/10/01	1,551	1,551	1,455	1,462	-118	-7.47	144,400	-
[6045]	25/09/30	1,602	1,605	1,575	1,580	-40	-2.47	64,000	-
[6045]	25/09/29	1,658	1,658	1,580	1,620	-90	-5.26	174,100	-
[6045]	25/09/26	1,710	1,715	1,695	1,710	-2	-0.12	156,400	-
[6045]	25/09/25	1,704	1,720	1,695	1,712	+10	+0.59	82,800	-
[6045]	25/09/24	1,676	1,713	1,671	1,702	+32	+1.92	113,000	-
[6045]	25/09/22	1,622	1,670	1,613	1,670	+88	+5.56	205,900	-
[6045]	25/09/19	1,609	1,614	1,577	1,582	-9	-0.57	83,500	-
[6045]	25/09/18	1,585	1,593	1,570	1,591	+10	+0.63	58,900	-
[6045]	25/09/17	1,605	1,615	1,580	1,581	-19	-1.19	51,100	-
[6045]	25/09/16	1,610	1,620	1,587	1,600	+15	+0.95	74,400	-
[6045]	25/09/12	1,603	1,615	1,578	1,585	-10	-0.63	62,100	-
[6045]	25/09/11	1,601	1,614	1,581	1,595	+6	+0.38	80,500	-
[6045]	25/09/10	1,581	1,590	1,551	1,589	+44	+2.85	110,400	-
[6045]	25/09/09	1,590	1,590	1,530	1,545	+14	+0.91	196,900	-
[6045]	25/09/08	1,563	1,565	1,512	1,531	+33	+2.20	56,200	-
[6045]	25/09/05	1,533	1,533	1,486	1,498	-4	-0.27	74,900	-