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
[6145]	26/10/30	2,701	2,766	2,651	2,697	-43.0	-1.57	98,500	45,510,479,872
[6145]	26/10/29	2,759	2,810	2,694	2,740	-18.0	-0.65	73,600	46,236,082,176
[6145]	26/10/28	2,724	2,810	2,724	2,758	+54.0	+2.00	93,100	46,539,821,056
[6145]	26/10/27	2,617	2,716	2,608	2,704	+137.0	+5.34	154,200	45,628,600,320
[6145]	26/10/26	2,565	2,592	2,550	2,567	+1.0	+0.04	41,000	43,316,793,344
[6145]	26/10/23	2,561	2,575	2,480	2,566	-45.0	-1.72	96,300	43,299,921,920
[6145]	26/10/22	2,648	2,695	2,586	2,611	-33.0	-1.25	59,000	44,059,271,168
[6145]	26/10/21	2,601	2,720	2,601	2,644	+74.0	+2.88	98,100	44,616,130,560
[6145]	26/10/20	2,694	2,694	2,560	2,570	-106.0	-3.96	71,100	43,367,419,904
[6145]	26/10/19	2,638	2,745	2,631	2,676	-21.0	-0.78	76,100	45,156,114,432
[6145]	26/10/16	2,678	2,714	2,673	2,697	+34.0	+1.28	45,000	45,510,479,872
[6145]	26/10/15	2,689	2,717	2,630	2,663	-126.0	-4.52	118,900	44,936,744,960
[6145]	26/10/14	2,769	2,828	2,769	2,789	+17.0	+0.61	43,800	47,062,929,408
[6145]	26/10/13	2,790	2,807	2,743	2,772	-42.0	-1.49	54,900	46,776,066,048
[6145]	26/10/09	2,711	2,836	2,710	2,814	+81.0	+2.96	73,800	47,484,792,832
[6145]	26/10/08	2,829	2,833	2,730	2,733	-124.0	-4.34	69,200	46,117,957,632
[6145]	26/10/07	2,867	2,888	2,827	2,857	-22.0	-0.76	61,400	48,210,395,136
[6145]	26/10/06	2,900	2,925	2,850	2,879	-21.0	-0.72	82,400	48,581,632,000
[6145]	26/10/05	2,880	2,935	2,859	2,900	+53.0	+1.86	160,100	48,935,997,440
[6145]	26/10/02	2,825	2,871	2,797	2,847	+4.0	+0.14	108,000	48,041,652,224
[6145]	26/10/01	2,680	2,855	2,680	2,843	+163.0	+6.08	210,700	47,974,154,240
[6145]	26/09/30	2,679	2,689	2,624	2,680	+27.0	+1.02	96,400	45,223,612,416
[6145]	26/09/29	2,628	2,676	2,621	2,653	-28.0	-1.04	63,300	44,768,002,048
[6145]	26/09/28	2,670	2,734	2,660	2,681	+3.0	+0.11	62,100	45,240,487,936
[6145]	26/09/25	2,663	2,705	2,650	2,678	+15.0	+0.56	139,300	45,189,861,376
[6145]	26/09/24	2,660	2,695	2,640	2,663	+56.0	+2.15	95,200	44,936,744,960
[6145]	26/09/18	2,626	2,650	2,600	2,607	-11.0	-0.42	98,100	43,991,773,184
[6145]	26/09/17	2,600	2,625	2,591	2,618	+55.0	+2.15	80,200	44,177,395,712
[6145]	26/09/16	2,517	2,578	2,517	2,563	+70.0	+2.81	64,200	43,249,295,360
[6145]	26/09/15	2,405	2,509	2,391	2,493	+58.0	+2.38	85,300	42,068,082,688
[6145]	26/09/14	2,376	2,451	2,357	2,435	-4.0	-0.16	101,600	41,089,363,968
[6145]	26/09/11	2,420	2,448	2,390	2,439	-58.0	-2.32	103,800	41,156,861,952
[6145]	26/09/10	2,435	2,497	2,416	2,497	+59.0	+2.42	95,300	42,135,580,672
[6145]	26/09/09	2,440	2,462	2,423	2,438	-24.0	-0.97	97,200	41,139,986,432
[6145]	26/09/08	2,465	2,524	2,444	2,462	-6.0	-0.24	125,500	41,544,974,336
[6145]	26/09/07	2,439	2,471	2,405	2,468	+36.0	+1.48	97,700	41,646,223,360
[6145]	26/09/04	2,409	2,438	2,395	2,432	+23.0	+0.95	61,200	41,038,741,504
[6145]	26/09/03	2,430	2,441	2,389	2,409	-3.0	-0.12	51,600	40,650,629,120
[6145]	26/09/02	2,451	2,490	2,390	2,412	-79.0	-3.17	196,400	40,701,251,584
[6145]	26/09/01	2,490	2,499	2,464	2,491	-9.0	-0.36	58,600	42,034,335,744
[6145]	26/08/31	2,450	2,510	2,430	2,500	+11.0	+0.44	63,300	42,186,203,136
[6145]	26/08/28	2,469	2,500	2,460	2,489	+20.0	+0.81	64,800	42,000,584,704
[6145]	26/08/27	2,515	2,540	2,468	2,469	-31.0	-1.24	84,200	41,663,094,784
[6145]	26/08/26	2,475	2,516	2,473	2,500	+7.0	+0.28	68,700	42,186,203,136
[6145]	26/08/25	2,476	2,503	2,429	2,493	+5.0	+0.20	123,000	42,068,082,688
[6145]	26/08/24	2,401	2,509	2,400	2,488	+88.0	+3.67	249,000	41,983,709,184
[6145]	26/08/21	2,330	2,400	2,297	2,400	+44.0	+1.87	230,200	40,498,757,632
[6145]	26/08/20	2,340	2,365	2,310	2,356	+40.0	+1.73	75,600	39,756,279,808
[6145]	26/08/19	2,400	2,401	2,309	2,316	-107.0	-4.42	164,500	39,081,299,968
[6145]	26/08/18	2,520	2,524	2,412	2,423	-97.0	-3.85	122,900	40,886,870,016
[6145]	26/08/17	2,450	2,520	2,442	2,520	+80.0	+3.28	99,100	42,523,693,056
[6145]	26/08/14	2,447	2,447	2,410	2,440	+34.0	+1.41	95,400	41,173,737,472
[6145]	26/08/13	2,390	2,422	2,361	2,406	+35.0	+1.48	129,800	40,600,002,560
[6145]	26/08/12	2,301	2,374	2,269	2,371	+55.0	+2.37	294,200	40,009,396,224
[6145]	26/08/10	2,387	2,399	2,313	2,316	-421.0	-15.38	553,300	39,081,299,968
[6145]	26/08/07	2,760	2,767	2,665	2,737	-65.0	-2.32	79,600	46,185,455,616
[6145]	26/08/06	2,808	2,877	2,785	2,802	-34.0	-1.20	61,200	47,282,298,880
[6145]	26/08/05	2,750	2,857	2,739	2,836	+131.0	+4.84	98,100	47,856,029,696
[6145]	26/08/04	2,569	2,705	2,569	2,705	+111.0	+4.28	60,200	45,645,475,840
[6145]	26/08/03	2,587	2,625	2,541	2,594	-26.0	-0.99	90,800	43,772,407,808
[6145]	26/07/31	2,632	2,654	2,540	2,620	+138.0	+5.56	118,900	44,211,142,656
[6145]	26/07/30	2,449	2,539	2,391	2,482	+35.0	+1.43	105,400	41,882,464,256
[6145]	26/07/29	2,534	2,548	2,400	2,447	-83.0	-3.28	224,800	41,291,857,920
[6145]	26/07/28	2,645	2,645	2,506	2,530	-143.0	-5.35	177,200	42,692,440,064
[6145]	26/07/27	2,656	2,685	2,623	2,673	+49.0	+1.87	93,100	45,105,491,968
[6145]	26/07/24	2,640	2,655	2,575	2,624	-16.0	-0.61	101,600	44,278,640,640
[6145]	26/07/23	2,661	2,661	2,591	2,640	+15.0	+0.57	113,100	44,548,632,576
[6145]	26/07/22	2,672	2,680	2,612	2,625	-43.0	-1.61	106,800	44,295,516,160
[6145]	26/07/21	2,655	2,680	2,577	2,668	+101.0	+3.93	91,600	45,021,118,464
[6145]	26/07/17	2,679	2,679	2,503	2,567	-144	-5.31	169,000	-
[6145]	26/07/16	2,763	2,769	2,693	2,711	-81	-2.90	75,600	-
[6145]	26/07/15	2,775	2,792	2,711	2,792	+49	+1.79	123,600	-
[6145]	26/07/14	2,795	2,795	2,657	2,743	-35	-1.26	192,700	-
[6145]	26/07/13	2,840	2,855	2,740	2,778	-57	-2.01	108,800	-
[6145]	26/07/10	2,860	2,911	2,826	2,835	+21	+0.75	77,500	-
[6145]	26/07/09	2,792	2,868	2,792	2,814	+22	+0.79	60,900	-
[6145]	26/07/08	2,841	2,851	2,787	2,792	-58	-2.04	92,100	-
[6145]	26/07/07	2,991	2,991	2,840	2,850	-141	-4.71	78,500	-
[6145]	26/07/06	3,015	3,080	2,940	2,991	+11	+0.37	111,500	-
[6145]	26/07/03	2,857	2,980	2,814	2,980	+96	+3.33	86,500	-
[6145]	26/07/02	2,914	2,935	2,855	2,884	-76	-2.57	73,100	-
[6145]	26/07/01	2,909	2,983	2,909	2,960	+54	+1.86	69,600	-
[6145]	26/06/30	2,973	3,005	2,900	2,906	-60	-2.02	74,600	-
[6145]	26/06/29	2,983	2,990	2,860	2,966	-13	-0.44	131,200	-
[6145]	26/06/26	3,030	3,060	2,942	2,979	-81	-2.65	109,700	-
[6145]	26/06/25	3,125	3,140	3,055	3,060	+5	+0.16	55,500	-
[6145]	26/06/24	3,125	3,210	3,055	3,055	-75	-2.40	94,400	-
[6145]	26/06/23	3,255	3,310	3,130	3,130	-155	-4.72	66,800	-
[6145]	26/06/22	3,295	3,375	3,185	3,285	+30	+0.92	125,800	-
[6145]	26/06/19	3,310	3,405	3,250	3,255	-45	-1.36	122,100	-
[6145]	26/06/18	3,315	3,370	3,275	3,300	+10	+0.30	71,900	-
[6145]	26/06/17	3,225	3,315	3,220	3,290	+80	+2.49	133,600	-
[6145]	26/06/16	3,200	3,270	3,155	3,210	+10	+0.31	80,700	-
[6145]	26/06/15	3,105	3,200	3,035	3,200	+195	+6.49	147,800	-
[6145]	26/06/12	3,055	3,075	2,950	3,005	-5	-0.17	109,200	-
[6145]	26/06/11	2,918	3,040	2,840	3,010	-15	-0.50	120,000	-
[6145]	26/06/10	3,130	3,270	2,921	3,025	-105	-3.35	186,900	-
[6145]	26/06/09	3,165	3,190	3,085	3,130	+15	+0.48	71,700	-
[6145]	26/06/08	3,180	3,185	3,060	3,115	-205	-6.17	156,900	-
[6145]	26/06/05	3,250	3,345	3,170	3,320	+65	+2.00	204,800	-
[6145]	26/06/04	3,220	3,270	3,180	3,255	-70	-2.11	56,500	-
[6145]	26/06/03	3,310	3,405	3,280	3,325	+30	+0.91	115,800	-
[6145]	26/06/02	3,355	3,460	3,145	3,295	-50	-1.49	228,900	-
[6145]	26/06/01	3,015	3,400	3,010	3,345	+384	+12.97	394,300	-
[6145]	26/05/29	2,990	3,010	2,934	2,961	+7	+0.24	102,900	-
[6145]	26/05/28	3,010	3,010	2,904	2,954	-96	-3.15	113,500	-
[6145]	26/05/27	3,110	3,180	3,020	3,050	-50	-1.61	86,200	-
[6145]	26/05/26	3,120	3,125	3,045	3,100	+50	+1.64	109,300	-
[6145]	26/05/25	2,984	3,080	2,961	3,050	+116	+3.95	146,900	-
[6145]	26/05/22	2,890	2,960	2,883	2,934	+68.0	+2.37	127,900	-
[6145]	26/05/21	2,866	2,938	2,848	2,866	+91.0	+3.28	135,400	-
[6145]	26/05/20	2,922	2,997	2,689	2,775	-177.0	-6.00	241,600	-
[6145]	26/05/19	2,974	2,997	2,883	2,952	+19.0	+0.65	208,700	-
[6145]	26/05/18	2,505	2,937	2,505	2,933	+212.0	+7.79	442,300	-
[6145]	26/05/15	2,711	2,779	2,658	2,721	+45.0	+1.68	212,200	-
[6145]	26/05/14	2,649	2,749	2,624	2,676	+38.0	+1.44	162,400	-
[6145]	26/05/13	2,590	2,666	2,554	2,638	+25.0	+0.96	119,000	-
[6145]	26/05/12	2,611	2,680	2,597	2,613	+20.0	+0.77	183,900	-
[6145]	26/05/11	2,609	2,612	2,580	2,593	+24.0	+0.93	91,300	-
[6145]	26/05/08	2,510	2,569	2,483	2,569	+43.0	+1.70	89,700	-
[6145]	26/05/07	2,500	2,564	2,487	2,526	+103.0	+4.25	126,100	-
[6145]	26/05/01	2,444	2,444	2,390	2,423	-22.0	-0.90	61,900	-
[6145]	26/04/30	2,444	2,465	2,421	2,445	-19.0	-0.77	60,800	-
[6145]	26/04/28	2,425	2,468	2,408	2,464	+45.0	+1.86	76,500	-
[6145]	26/04/27	2,373	2,445	2,350	2,419	+65	+2.76	78,900	-
[6145]	26/04/24	2,350	2,378	2,330	2,354	+4	+0.17	66,000	-
[6145]	26/04/23	2,360	2,389	2,306	2,350	-30	-1.26	71,400	-
[6145]	26/04/22	2,402	2,402	2,361	2,380	-42	-1.73	49,600	-
[6145]	26/04/21	2,441	2,446	2,404	2,422	-12	-0.49	34,100	-
[6145]	26/04/20	2,396	2,459	2,371	2,434	+47	+1.97	88,700	-
[6145]	26/04/17	2,367	2,387	2,349	2,387	+31	+1.32	66,400	-
[6145]	26/04/16	2,350	2,381	2,342	2,356	+6	+0.26	62,900	-
[6145]	26/04/15	2,370	2,395	2,329	2,350	-15	-0.63	78,800	-
[6145]	26/04/14	2,400	2,400	2,348	2,365	+7	+0.30	79,800	-
[6145]	26/04/13	2,314	2,361	2,302	2,358	+44	+1.90	115,200	-
[6145]	26/04/10	2,300	2,329	2,286	2,314	+47	+2.07	98,800	-
[6145]	26/04/09	2,305	2,307	2,261	2,267	-43	-1.86	93,000	-
[6145]	26/04/08	2,286	2,310	2,251	2,310	+67	+2.99	165,100	-
[6145]	26/04/07	2,249	2,257	2,225	2,243	+16	+0.72	45,400	-
[6145]	26/04/06	2,209	2,235	2,197	2,227	+31	+1.41	47,400	-
[6145]	26/04/03	2,220	2,233	2,189	2,196	+13	+0.60	45,500	-
[6145]	26/04/02	2,245	2,257	2,167	2,183	-42	-1.89	88,000	-
[6145]	26/04/01	2,248	2,248	2,199	2,225	+60	+2.77	71,300	-
[6145]	26/03/31	2,146	2,192	2,145	2,165	+13	+0.60	110,500	-
[6145]	26/03/30	2,117	2,152	2,083	2,152	-47	-2.14	115,600	-
[6145]	26/03/27	2,185	2,208	2,175	2,199	-7	-0.32	82,200	-
[6145]	26/03/26	2,230	2,250	2,193	2,206	-35	-1.56	103,000	-
[6145]	26/03/25	2,225	2,247	2,215	2,241	+49	+2.24	78,900	-
[6145]	26/03/24	2,196	2,208	2,158	2,192	+43	+2.00	60,700	-
[6145]	26/03/23	2,120	2,170	2,103	2,149	-89	-3.98	180,700	-
[6145]	26/03/19	2,256	2,273	2,226	2,238	-118	-5.01	215,400	-
[6145]	26/03/18	2,306	2,356	2,297	2,356	+84	+3.70	119,600	-
[6145]	26/03/17	2,356	2,382	2,263	2,272	-74	-3.15	125,000	-
[6145]	26/03/16	2,322	2,417	2,321	2,346	-1	-0.04	120,700	-
[6145]	26/03/13	2,312	2,378	2,306	2,347	-15	-0.64	64,500	-
[6145]	26/03/12	2,416	2,444	2,352	2,362	-57	-2.36	84,200	-
[6145]	26/03/11	2,418	2,468	2,400	2,419	-6	-0.25	200,100	-
[6145]	26/03/10	2,409	2,469	2,400	2,425	+49	+2.06	121,500	-
[6145]	26/03/09	2,338	2,377	2,255	2,376	-130	-5.19	279,600	-
[6145]	26/03/06	2,486	2,514	2,434	2,506	-4	-0.16	128,400	-
[6145]	26/03/05	2,514	2,558	2,466	2,510	+110	+4.58	204,700	-
[6145]	26/03/04	2,481	2,530	2,355	2,400	-181	-7.01	294,400	-
[6145]	26/03/03	2,648	2,756	2,566	2,581	-52	-1.97	268,000	-
[6145]	26/03/02	2,580	2,645	2,550	2,633	-43	-1.61	166,500	-
[6145]	26/02/27	2,590	2,676	2,573	2,676	+94	+3.64	154,300	-
[6145]	26/02/26	2,648	2,655	2,553	2,582	-53	-2.01	122,300	-
[6145]	26/02/25	2,631	2,664	2,598	2,635	+54	+2.09	177,700	-
[6145]	26/02/24	2,573	2,597	2,506	2,581	+8	+0.31	146,300	-
[6145]	26/02/20	2,607	2,609	2,536	2,573	-50	-1.91	115,400	-
[6145]	26/02/19	2,587	2,643	2,522	2,623	+45	+1.75	185,500	-
[6145]	26/02/18	2,470	2,585	2,441	2,578	+158	+6.53	310,800	-
[6145]	26/02/17	2,365	2,446	2,330	2,420	+55	+2.33	187,900	-
[6145]	26/02/16	2,350	2,423	2,306	2,365	-3	-0.13	368,800	-
[6145]	26/02/13	2,413	2,413	2,336	2,368	-64	-2.63	257,200	-
[6145]	26/02/12	2,400	2,448	2,368	2,432	+14	+0.58	149,100	-
[6145]	26/02/10	2,343	2,427	2,343	2,418	+75	+3.20	137,000	-
[6145]	26/02/09	2,395	2,395	2,330	2,343	+10	+0.43	71,700	-
[6145]	26/02/06	2,360	2,360	2,311	2,333	-31	-1.31	76,700	-
[6145]	26/02/05	2,347	2,395	2,330	2,364	-15	-0.63	89,900	-
[6145]	26/02/04	2,329	2,381	2,327	2,379	+49	+2.10	122,000	-
[6145]	26/02/03	2,316	2,348	2,303	2,330	+41	+1.79	55,500	-
[6145]	26/02/02	2,350	2,369	2,271	2,289	-54	-2.30	100,200	-
[6145]	26/01/30	2,331	2,361	2,301	2,343	+13	+0.56	101,700	-
[6145]	26/01/29	2,351	2,382	2,295	2,330	-52	-2.18	89,600	-
[6145]	26/01/28	2,450	2,450	2,373	2,382	-72	-2.93	95,300	-
[6145]	26/01/27	2,443	2,498	2,435	2,454	+16	+0.66	59,600	-
[6145]	26/01/26	2,479	2,479	2,429	2,438	-69	-2.75	92,100	-
[6145]	26/01/23	2,502	2,538	2,485	2,507	+7	+0.28	59,000	-
[6145]	26/01/22	2,456	2,522	2,456	2,500	+60	+2.46	110,800	-
[6145]	26/01/21	2,403	2,456	2,403	2,440	-13	-0.53	85,100	-
[6145]	26/01/20	2,473	2,480	2,437	2,453	-37	-1.49	56,500	-
[6145]	26/01/19	2,488	2,496	2,430	2,490	-24	-0.95	93,300	-
[6145]	26/01/16	2,526	2,568	2,493	2,514	-20	-0.79	95,600	-
[6145]	26/01/15	2,476	2,534	2,465	2,534	+42	+1.69	100,900	-
[6145]	26/01/14	2,521	2,529	2,488	2,492	-37	-1.46	116,200	-
[6145]	26/01/13	2,528	2,550	2,465	2,529	+25	+1.00	141,000	-
[6145]	26/01/09	2,434	2,511	2,434	2,504	+92	+3.81	172,000	-
[6145]	26/01/08	2,426	2,457	2,402	2,412	-16	-0.66	96,500	-
[6145]	26/01/07	2,413	2,474	2,401	2,428	+19	+0.79	87,100	-
[6145]	26/01/06	2,406	2,444	2,404	2,409	+18	+0.75	74,800	-
[6145]	26/01/05	2,449	2,480	2,371	2,391	-33	-1.36	145,100	-
[6145]	25/12/30	2,460	2,470	2,424	2,424	-41	-1.66	64,000	-
[6145]	25/12/29	2,456	2,483	2,441	2,465	+13	+0.53	54,000	-
[6145]	25/12/26	2,460	2,479	2,441	2,452	-4	-0.16	80,300	-
[6145]	25/12/25	2,426	2,474	2,401	2,456	+33	+1.36	127,300	-
[6145]	25/12/24	2,450	2,460	2,417	2,423	-22	-0.90	76,400	-
[6145]	25/12/23	2,420	2,457	2,415	2,445	+27	+1.12	81,300	-
[6145]	25/12/22	2,350	2,440	2,350	2,418	+95	+4.09	134,000	-
[6145]	25/12/19	2,276	2,339	2,276	2,323	+56	+2.47	64,500	-
[6145]	25/12/18	2,270	2,276	2,246	2,267	-1	-0.04	80,400	-
[6145]	25/12/17	2,242	2,271	2,217	2,268	+27	+1.20	85,300	-
[6145]	25/12/16	2,320	2,320	2,236	2,241	-79	-3.41	102,500	-
[6145]	25/12/15	2,252	2,329	2,250	2,320	+37	+1.62	90,600	-
[6145]	25/12/12	2,263	2,283	2,256	2,283	+23	+1.02	51,300	-
[6145]	25/12/11	2,285	2,300	2,241	2,260	-25	-1.09	95,400	-
[6145]	25/12/10	2,296	2,316	2,248	2,285	+5	+0.22	114,400	-
[6145]	25/12/09	2,270	2,298	2,257	2,280	+10	+0.44	78,300	-
[6145]	25/12/08	2,271	2,297	2,260	2,270	+27	+1.20	75,100	-
[6145]	25/12/05	2,277	2,277	2,240	2,243	-57	-2.48	118,200	-
[6145]	25/12/04	2,230	2,355	2,230	2,300	+65	+2.91	235,700	-
[6145]	25/12/03	2,235	2,247	2,222	2,235	-6	-0.27	114,200	-
[6145]	25/12/02	2,295	2,295	2,233	2,241	-39	-1.71	79,900	-
[6145]	25/12/01	2,314	2,318	2,279	2,280	-32	-1.38	80,100	-
[6145]	25/11/28	2,291	2,313	2,275	2,312	+19	+0.83	67,600	-
[6145]	25/11/27	2,275	2,297	2,272	2,293	+14	+0.61	79,700	-
[6145]	25/11/26	2,295	2,304	2,245	2,279	-1	-0.04	135,800	-
[6145]	25/11/25	2,370	2,373	2,272	2,280	-80	-3.39	105,900	-
[6145]	25/11/21	2,316	2,360	2,300	2,360	-27	-1.13	163,200	-
[6145]	25/11/20	2,423	2,448	2,380	2,387	+28	+1.19	73,300	-
[6145]	25/11/19	2,400	2,415	2,345	2,359	-38	-1.59	99,900	-
[6145]	25/11/18	2,512	2,512	2,394	2,397	-116	-4.62	224,000	-
[6145]	25/11/17	2,540	2,608	2,464	2,513	+139	+5.86	472,500	-
[6145]	25/11/14	2,440	2,440	2,361	2,374	-76	-3.10	64,800	-
[6145]	25/11/13	2,453	2,465	2,408	2,450	+39	+1.62	49,300	-
[6145]	25/11/12	2,373	2,415	2,373	2,411	+40	+1.69	36,400	-
[6145]	25/11/11	2,399	2,400	2,366	2,371	-8	-0.34	38,000	-
[6145]	25/11/10	2,358	2,379	2,345	2,379	+23	+0.98	41,500	-
[6145]	25/11/07	2,354	2,380	2,340	2,356	-24	-1.01	27,000	-
[6145]	25/11/06	2,410	2,410	2,369	2,380	+5	+0.21	23,700	-
[6145]	25/11/05	2,400	2,400	2,314	2,375	-67	-2.74	57,000	-
[6145]	25/11/04	2,439	2,479	2,425	2,442	+4	+0.16	35,800	-
[6145]	25/10/31	2,429	2,440	2,402	2,438	+1	+0.04	29,400	-
[6145]	25/10/30	2,439	2,484	2,417	2,437	+1	+0.04	38,400	-
[6145]	25/10/29	2,499	2,524	2,416	2,436	-44	-1.77	68,900	-
[6145]	25/10/28	2,513	2,518	2,468	2,480	+17	+0.69	74,800	-
[6145]	25/10/27	2,460	2,473	2,428	2,463	+53	+2.20	43,500	-
[6145]	25/10/24	2,363	2,410	2,336	2,410	+47	+1.99	48,100	-
[6145]	25/10/23	2,392	2,392	2,345	2,363	-42	-1.75	44,500	-
[6145]	25/10/22	2,381	2,419	2,367	2,405	+25	+1.05	74,300	-
[6145]	25/10/21	2,363	2,383	2,355	2,380	+34	+1.45	49,400	-
[6145]	25/10/20	2,314	2,346	2,314	2,346	+45	+1.96	39,600	-
[6145]	25/10/17	2,291	2,301	2,273	2,301	+10	+0.44	24,300	-
[6145]	25/10/16	2,307	2,315	2,274	2,291	-16	-0.69	36,200	-
[6145]	25/10/15	2,273	2,309	2,273	2,307	+51	+2.26	37,300	-
[6145]	25/10/14	2,246	2,331	2,240	2,256	-12	-0.53	84,500	-
[6145]	25/10/10	2,248	2,279	2,248	2,268	+7	+0.31	31,200	-
[6145]	25/10/09	2,265	2,280	2,251	2,261	-1	-0.04	24,500	-
[6145]	25/10/08	2,259	2,282	2,250	2,262	+4	+0.18	20,700	-
[6145]	25/10/07	2,266	2,288	2,239	2,258	-6	-0.27	54,400	-
[6145]	25/10/06	2,301	2,304	2,264	2,264	+31	+1.39	42,700	-
[6145]	25/10/03	2,221	2,251	2,221	2,233	-3	-0.13	29,700	-
[6145]	25/10/02	2,228	2,245	2,219	2,236	+11	+0.49	29,100	-
[6145]	25/10/01	2,260	2,270	2,219	2,225	-72	-3.13	48,100	-
[6145]	25/09/30	2,327	2,327	2,286	2,297	-42	-1.80	44,600	-
[6145]	25/09/29	2,313	2,342	2,302	2,339	-5	-0.21	47,900	-
[6145]	25/09/26	2,348	2,374	2,331	2,344	-25	-1.06	44,000	-
[6145]	25/09/25	2,389	2,392	2,359	2,369	-10	-0.42	50,900	-
[6145]	25/09/24	2,350	2,379	2,310	2,379	+30	+1.28	89,300	-
[6145]	25/09/22	2,333	2,363	2,325	2,349	+84	+3.71	135,600	-
[6145]	25/09/19	2,275	2,295	2,252	2,265	+7	+0.31	56,900	-
[6145]	25/09/18	2,255	2,300	2,248	2,258	+33	+1.48	77,600	-
[6145]	25/09/17	2,267	2,267	2,223	2,225	-38	-1.68	29,300	-
[6145]	25/09/16	2,245	2,282	2,240	2,263	+23	+1.03	67,500	-
[6145]	25/09/12	2,210	2,242	2,207	2,240	+33	+1.50	53,600	-
[6145]	25/09/11	2,206	2,222	2,201	2,207	+1	+0.05	38,200	-
[6145]	25/09/10	2,233	2,236	2,193	2,206	-7	-0.32	66,600	-
[6145]	25/09/09	2,219	2,230	2,196	2,213	-5	-0.23	45,200	-
[6145]	25/09/08	2,240	2,255	2,204	2,218	-14	-0.63	41,900	-
[6145]	25/09/05	2,233	2,239	2,184	2,232	+9	+0.40	78,000	-