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
[6345]	26/10/29	1,400	1,400	1,375	1,377	-25.0	-1.78	243,500	88,898,199,552
[6345]	26/10/28	1,429	1,429	1,402	1,402	-16.0	-1.13	108,400	90,512,187,392
[6345]	26/10/27	1,420	1,425	1,412	1,418	0	+0.00	93,500	91,545,133,056
[6345]	26/10/26	1,418	1,422	1,410	1,418	+8.0	+0.57	122,700	91,545,133,056
[6345]	26/10/23	1,415	1,420	1,400	1,410	-10.0	-0.70	122,300	91,028,660,224
[6345]	26/10/22	1,428	1,432	1,420	1,420	-3.0	-0.21	82,700	91,674,255,360
[6345]	26/10/21	1,437	1,437	1,423	1,423	-2.0	-0.14	66,800	91,867,930,624
[6345]	26/10/20	1,438	1,445	1,419	1,425	-13.0	-0.90	117,700	91,997,044,736
[6345]	26/10/19	1,440	1,444	1,428	1,438	+1.0	+0.07	82,300	92,836,323,328
[6345]	26/10/16	1,423	1,439	1,423	1,437	+16.0	+1.13	103,300	92,771,762,176
[6345]	26/10/15	1,427	1,427	1,408	1,421	-11.0	-0.77	252,200	91,738,808,320
[6345]	26/10/14	1,429	1,440	1,426	1,432	+5.0	+0.35	86,600	92,448,964,608
[6345]	26/10/13	1,416	1,427	1,409	1,427	+18.0	+1.28	117,300	92,126,167,040
[6345]	26/10/09	1,405	1,415	1,404	1,409	+4.0	+0.28	163,000	90,964,099,072
[6345]	26/10/08	1,425	1,425	1,402	1,405	-33.0	-2.29	227,500	90,705,862,656
[6345]	26/10/07	1,431	1,447	1,431	1,438	-9.0	-0.62	154,000	92,836,323,328
[6345]	26/10/06	1,443	1,451	1,436	1,447	+4.0	+0.28	92,000	93,417,357,312
[6345]	26/10/05	1,438	1,447	1,431	1,443	+13.0	+0.91	116,100	93,159,112,704
[6345]	26/10/02	1,435	1,444	1,427	1,430	-8.0	-0.56	159,600	92,319,842,304
[6345]	26/10/01	1,435	1,445	1,416	1,438	-5.0	-0.35	159,300	92,836,323,328
[6345]	26/09/30	1,430	1,448	1,429	1,443	+13.0	+0.91	105,000	93,159,112,704
[6345]	26/09/29	1,450	1,457	1,428	1,430	-51.0	-3.44	183,000	92,319,842,304
[6345]	26/09/28	1,494	1,494	1,475	1,481	-6.0	-0.40	239,100	95,612,370,944
[6345]	26/09/25	1,474	1,488	1,469	1,487	+20.0	+1.36	151,500	95,999,729,664
[6345]	26/09/24	1,466	1,468	1,453	1,467	+6.0	+0.41	173,500	94,708,539,392
[6345]	26/09/18	1,468	1,470	1,452	1,461	-8.0	-0.54	124,700	94,321,180,672
[6345]	26/09/17	1,460	1,469	1,456	1,469	+18.0	+1.24	96,800	94,837,661,696
[6345]	26/09/16	1,458	1,458	1,449	1,451	+8.0	+0.55	70,500	93,675,593,728
[6345]	26/09/15	1,448	1,453	1,440	1,443	-9.0	-0.62	91,200	93,159,112,704
[6345]	26/09/14	1,432	1,457	1,427	1,452	+20.0	+1.40	104,100	93,740,146,688
[6345]	26/09/11	1,422	1,440	1,417	1,432	-17.0	-1.17	131,400	92,448,964,608
[6345]	26/09/10	1,441	1,449	1,431	1,449	+3.0	+0.21	108,800	93,546,471,424
[6345]	26/09/09	1,440	1,453	1,433	1,446	+2.0	+0.14	107,700	93,352,796,160
[6345]	26/09/08	1,460	1,473	1,444	1,444	-27.0	-1.84	116,100	93,223,673,856
[6345]	26/09/07	1,478	1,478	1,468	1,471	-2.0	-0.14	160,800	94,966,775,808
[6345]	26/09/04	1,465	1,477	1,458	1,473	+6.0	+0.41	127,300	95,095,898,112
[6345]	26/09/03	1,449	1,471	1,448	1,467	+20.0	+1.38	189,600	94,708,539,392
[6345]	26/09/02	1,470	1,479	1,443	1,447	-32.0	-2.16	231,800	93,417,357,312
[6345]	26/09/01	1,468	1,488	1,465	1,479	0	+0.00	269,600	95,483,248,640
[6345]	26/08/31	1,449	1,479	1,440	1,479	+25.0	+1.72	958,900	95,483,248,640
[6345]	26/08/28	1,440	1,460	1,438	1,454	+13.0	+0.90	145,400	93,869,268,992
[6345]	26/08/27	1,450	1,454	1,436	1,441	-4.0	-0.28	134,300	93,029,998,592
[6345]	26/08/26	1,458	1,463	1,442	1,445	-13.0	-0.89	157,200	93,288,235,008
[6345]	26/08/25	1,470	1,470	1,454	1,458	+7.0	+0.48	143,300	94,127,505,408
[6345]	26/08/24	1,440	1,455	1,432	1,451	+16.0	+1.11	224,500	93,675,593,728
[6345]	26/08/21	1,410	1,435	1,401	1,435	+25.0	+1.77	226,900	92,642,639,872
[6345]	26/08/20	1,395	1,413	1,393	1,410	+20.0	+1.44	164,900	91,028,660,224
[6345]	26/08/19	1,403	1,407	1,387	1,390	-22.0	-1.56	226,000	89,737,469,952
[6345]	26/08/18	1,412	1,420	1,404	1,412	-4.0	-0.28	171,800	91,157,774,336
[6345]	26/08/17	1,420	1,427	1,410	1,416	-3.0	-0.21	138,500	91,416,010,752
[6345]	26/08/14	1,400	1,423	1,397	1,419	+19.0	+1.36	183,600	91,609,694,208
[6345]	26/08/13	1,406	1,407	1,395	1,400	-1.0	-0.07	183,400	90,383,065,088
[6345]	26/08/12	1,410	1,412	1,399	1,401	-3.0	-0.21	117,200	90,447,626,240
[6345]	26/08/10	1,419	1,420	1,401	1,404	-10.0	-0.71	116,900	90,641,301,504
[6345]	26/08/07	1,421	1,426	1,409	1,414	-9.0	-0.63	109,600	91,286,896,640
[6345]	26/08/06	1,414	1,427	1,408	1,423	+5.0	+0.35	87,800	91,867,930,624
[6345]	26/08/05	1,400	1,419	1,400	1,418	+20.0	+1.43	108,400	91,545,133,056
[6345]	26/08/04	1,429	1,431	1,396	1,398	-31.0	-2.17	133,400	90,253,942,784
[6345]	26/08/03	1,447	1,447	1,409	1,429	-22.0	-1.52	125,700	92,255,289,344
[6345]	26/07/31	1,415	1,470	1,406	1,451	+11.0	+0.76	196,300	93,675,593,728
[6345]	26/07/30	1,424	1,445	1,421	1,440	+5.0	+0.35	144,600	92,965,437,440
[6345]	26/07/29	1,430	1,436	1,412	1,435	+15.0	+1.06	143,600	92,642,639,872
[6345]	26/07/28	1,422	1,429	1,410	1,420	-12.0	-0.84	93,200	91,674,255,360
[6345]	26/07/27	1,423	1,435	1,420	1,432	+9.0	+0.63	98,500	92,448,964,608
[6345]	26/07/24	1,394	1,423	1,389	1,423	+23.0	+1.64	131,600	91,867,930,624
[6345]	26/07/23	1,401	1,406	1,393	1,400	0	+0.00	131,200	90,383,065,088
[6345]	26/07/22	1,406	1,415	1,397	1,400	+4.0	+0.29	96,200	90,383,065,088
[6345]	26/07/21	1,395	1,407	1,394	1,396	+6.0	+0.43	107,900	90,124,828,672
[6345]	26/07/17	1,402	1,416	1,383	1,390	-10	-0.71	156,300	-
[6345]	26/07/16	1,412	1,421	1,400	1,400	-17	-1.20	95,600	-
[6345]	26/07/15	1,414	1,430	1,406	1,417	+20	+1.43	121,400	-
[6345]	26/07/14	1,394	1,406	1,394	1,397	+3	+0.22	47,800	-
[6345]	26/07/13	1,414	1,416	1,391	1,394	-9	-0.64	89,300	-
[6345]	26/07/10	1,400	1,409	1,390	1,403	+9	+0.65	148,400	-
[6345]	26/07/09	1,390	1,398	1,387	1,394	+4	+0.29	90,900	-
[6345]	26/07/08	1,398	1,406	1,390	1,390	-7	-0.50	102,400	-
[6345]	26/07/07	1,400	1,414	1,397	1,397	+6	+0.43	96,500	-
[6345]	26/07/06	1,389	1,394	1,384	1,391	+13	+0.94	119,700	-
[6345]	26/07/03	1,383	1,387	1,374	1,378	+4	+0.29	93,900	-
[6345]	26/07/02	1,365	1,385	1,363	1,374	+14	+1.03	99,200	-
[6345]	26/07/01	1,354	1,364	1,347	1,360	+8	+0.59	118,800	-
[6345]	26/06/30	1,361	1,363	1,344	1,352	-9	-0.66	115,900	-
[6345]	26/06/29	1,363	1,365	1,354	1,361	+2	+0.15	88,100	-
[6345]	26/06/26	1,345	1,362	1,345	1,359	+13	+0.97	62,700	-
[6345]	26/06/25	1,365	1,369	1,346	1,346	-10	-0.74	101,100	-
[6345]	26/06/24	1,345	1,360	1,345	1,356	+9	+0.67	115,800	-
[6345]	26/06/23	1,360	1,375	1,347	1,347	-23	-1.68	110,900	-
[6345]	26/06/22	1,370	1,383	1,361	1,370	+6	+0.44	106,400	-
[6345]	26/06/19	1,382	1,390	1,358	1,364	-17	-1.23	188,100	-
[6345]	26/06/18	1,373	1,392	1,365	1,381	+17	+1.25	145,500	-
[6345]	26/06/17	1,367	1,375	1,363	1,364	-2	-0.15	106,700	-
[6345]	26/06/16	1,369	1,370	1,355	1,366	-3	-0.22	95,200	-
[6345]	26/06/15	1,367	1,378	1,357	1,369	+19	+1.41	120,800	-
[6345]	26/06/12	1,357	1,365	1,347	1,350	0	0.00	100,200	-
[6345]	26/06/11	1,361	1,373	1,336	1,350	-11	-0.81	163,700	-
[6345]	26/06/10	1,354	1,373	1,353	1,361	+7	+0.52	142,200	-
[6345]	26/06/09	1,354	1,364	1,340	1,354	+16	+1.20	135,100	-
[6345]	26/06/08	1,333	1,343	1,325	1,338	-3	-0.22	144,900	-
[6345]	26/06/05	1,343	1,357	1,339	1,341	0	0.00	71,000	-
[6345]	26/06/04	1,347	1,354	1,335	1,341	-11	-0.81	85,400	-
[6345]	26/06/03	1,344	1,360	1,337	1,352	+13	+0.97	163,700	-
[6345]	26/06/02	1,346	1,346	1,317	1,339	-7	-0.52	177,600	-
[6345]	26/06/01	1,394	1,394	1,346	1,346	-52	-3.72	174,600	-
[6345]	26/05/29	1,371	1,398	1,369	1,398	+32	+2.34	370,800	-
[6345]	26/05/28	1,340	1,368	1,336	1,366	+27	+2.02	251,900	-
[6345]	26/05/27	1,333	1,342	1,321	1,339	+20	+1.52	178,400	-
[6345]	26/05/26	1,324	1,330	1,315	1,319	-8	-0.60	149,400	-
[6345]	26/05/25	1,334	1,339	1,322	1,327	-3	-0.23	161,600	-
[6345]	26/05/22	1,328	1,330	1,312	1,330	+5.0	+0.38	123,000	-
[6345]	26/05/21	1,329	1,334	1,323	1,325	+6.0	+0.45	112,800	-
[6345]	26/05/20	1,345	1,345	1,308	1,319	-26.0	-1.93	184,100	-
[6345]	26/05/19	1,361	1,361	1,334	1,345	-10.0	-0.74	265,400	-
[6345]	26/05/18	1,406	1,406	1,355	1,355	-51.0	-3.63	232,900	-
[6345]	26/05/15	1,407	1,420	1,400	1,406	+4.0	+0.29	114,000	-
[6345]	26/05/14	1,397	1,406	1,394	1,402	+7.0	+0.50	119,500	-
[6345]	26/05/13	1,399	1,411	1,395	1,395	-8.0	-0.57	107,600	-
[6345]	26/05/12	1,405	1,416	1,398	1,403	0	+0.00	119,400	-
[6345]	26/05/11	1,399	1,415	1,398	1,403	+15.0	+1.08	186,600	-
[6345]	26/05/08	1,387	1,393	1,372	1,388	+5.0	+0.36	202,600	-
[6345]	26/05/07	1,410	1,416	1,383	1,383	-3.0	-0.22	197,600	-
[6345]	26/05/01	1,393	1,399	1,376	1,386	-7.0	-0.50	159,800	-
[6345]	26/04/30	1,402	1,402	1,387	1,393	-16.0	-1.14	195,700	-
[6345]	26/04/28	1,431	1,432	1,408	1,409	-13.0	-0.91	273,200	-
[6345]	26/04/27	1,430	1,445	1,405	1,422	+76	+5.65	605,300	-
[6345]	26/04/24	1,357	1,369	1,346	1,346	-10	-0.74	159,400	-
[6345]	26/04/23	1,370	1,375	1,355	1,356	-28	-2.02	158,100	-
[6345]	26/04/22	1,395	1,396	1,375	1,384	-14	-1.00	105,800	-
[6345]	26/04/21	1,404	1,412	1,395	1,398	-6	-0.43	81,000	-
[6345]	26/04/20	1,399	1,405	1,387	1,404	+23	+1.67	116,300	-
[6345]	26/04/17	1,407	1,411	1,381	1,381	-26	-1.85	100,000	-
[6345]	26/04/16	1,416	1,423	1,407	1,407	-6	-0.42	122,200	-
[6345]	26/04/15	1,463	1,464	1,409	1,413	-43	-2.95	203,000	-
[6345]	26/04/14	1,412	1,472	1,408	1,456	+70	+5.05	779,500	-
[6345]	26/04/13	1,398	1,409	1,378	1,386	-12	-0.86	152,900	-
[6345]	26/04/10	1,406	1,429	1,394	1,398	+6	+0.43	184,900	-
[6345]	26/04/09	1,420	1,428	1,390	1,392	-23	-1.63	143,400	-
[6345]	26/04/08	1,390	1,415	1,375	1,415	+74	+5.52	471,700	-
[6345]	26/04/07	1,338	1,350	1,335	1,341	+3	+0.22	81,900	-
[6345]	26/04/06	1,340	1,344	1,335	1,338	+5	+0.38	107,300	-
[6345]	26/04/03	1,321	1,334	1,321	1,333	+13	+0.98	79,400	-
[6345]	26/04/02	1,334	1,348	1,317	1,320	-8	-0.60	100,800	-
[6345]	26/04/01	1,339	1,339	1,312	1,328	+29	+2.23	116,400	-
[6345]	26/03/31	1,292	1,309	1,290	1,299	-2	-0.15	145,500	-
[6345]	26/03/30	1,280	1,301	1,262	1,301	-39	-2.91	454,300	-
[6345]	26/03/27	1,344	1,347	1,334	1,340	-1	-0.07	180,600	-
[6345]	26/03/26	1,359	1,362	1,329	1,341	-10	-0.74	153,700	-
[6345]	26/03/25	1,344	1,360	1,343	1,351	+23	+1.73	102,700	-
[6345]	26/03/24	1,330	1,333	1,318	1,328	+28	+2.15	123,000	-
[6345]	26/03/23	1,315	1,315	1,296	1,300	-42	-3.13	237,100	-
[6345]	26/03/19	1,351	1,355	1,340	1,342	-38	-2.75	185,100	-
[6345]	26/03/18	1,367	1,380	1,360	1,380	+24	+1.77	90,200	-
[6345]	26/03/17	1,367	1,367	1,355	1,356	-2	-0.15	118,100	-
[6345]	26/03/16	1,362	1,372	1,353	1,358	-7	-0.51	117,600	-
[6345]	26/03/13	1,368	1,380	1,360	1,365	-17	-1.23	113,000	-
[6345]	26/03/12	1,406	1,406	1,375	1,382	-28	-1.99	132,800	-
[6345]	26/03/11	1,392	1,422	1,392	1,410	+25	+1.81	126,700	-
[6345]	26/03/10	1,380	1,389	1,373	1,385	+23	+1.69	116,000	-
[6345]	26/03/09	1,345	1,369	1,334	1,362	-35	-2.51	255,400	-
[6345]	26/03/06	1,390	1,400	1,378	1,397	-4	-0.29	118,300	-
[6345]	26/03/05	1,423	1,423	1,398	1,401	+38	+2.79	156,100	-
[6345]	26/03/04	1,400	1,406	1,357	1,363	-67	-4.69	266,000	-
[6345]	26/03/03	1,441	1,475	1,430	1,430	-30	-2.05	192,500	-
[6345]	26/03/02	1,442	1,460	1,421	1,460	-6	-0.41	273,000	-
[6345]	26/02/27	1,460	1,474	1,456	1,466	+16	+1.10	199,300	-
[6345]	26/02/26	1,450	1,461	1,444	1,450	+2	+0.14	171,500	-
[6345]	26/02/25	1,445	1,452	1,428	1,448	+13	+0.91	180,800	-
[6345]	26/02/24	1,415	1,445	1,415	1,435	+31	+2.21	262,200	-
[6345]	26/02/20	1,412	1,412	1,399	1,404	-19	-1.34	154,200	-
[6345]	26/02/19	1,407	1,423	1,401	1,423	+16	+1.14	193,300	-
[6345]	26/02/18	1,402	1,413	1,402	1,407	+2	+0.14	103,500	-
[6345]	26/02/17	1,407	1,419	1,401	1,405	0	0.00	149,200	-
[6345]	26/02/16	1,404	1,411	1,391	1,405	+6	+0.43	141,100	-
[6345]	26/02/13	1,396	1,407	1,385	1,399	+3	+0.21	182,600	-
[6345]	26/02/12	1,399	1,405	1,391	1,396	-3	-0.21	166,900	-
[6345]	26/02/10	1,390	1,404	1,383	1,399	+17	+1.23	174,000	-
[6345]	26/02/09	1,387	1,392	1,377	1,382	+25	+1.84	224,400	-
[6345]	26/02/06	1,366	1,369	1,348	1,357	-9	-0.66	215,000	-
[6345]	26/02/05	1,380	1,381	1,366	1,366	-7	-0.51	117,200	-
[6345]	26/02/04	1,369	1,385	1,368	1,373	+4	+0.29	166,800	-
[6345]	26/02/03	1,362	1,374	1,360	1,369	+14	+1.03	81,000	-
[6345]	26/02/02	1,375	1,376	1,355	1,355	-8	-0.59	165,200	-
[6345]	26/01/30	1,350	1,363	1,328	1,363	+11	+0.81	178,700	-
[6345]	26/01/29	1,356	1,362	1,341	1,352	-3	-0.22	162,800	-
[6345]	26/01/28	1,373	1,373	1,355	1,355	-23	-1.67	117,800	-
[6345]	26/01/27	1,381	1,382	1,374	1,378	-5	-0.36	81,800	-
[6345]	26/01/26	1,388	1,390	1,376	1,383	-14	-1.00	156,200	-
[6345]	26/01/23	1,398	1,406	1,391	1,397	-2	-0.14	127,000	-
[6345]	26/01/22	1,385	1,406	1,384	1,399	+15	+1.08	104,000	-
[6345]	26/01/21	1,373	1,389	1,371	1,384	-15	-1.07	114,700	-
[6345]	26/01/20	1,413	1,413	1,396	1,399	-16	-1.13	145,000	-
[6345]	26/01/19	1,430	1,433	1,413	1,415	-13	-0.91	108,300	-
[6345]	26/01/16	1,410	1,428	1,406	1,428	+16	+1.13	92,100	-
[6345]	26/01/15	1,398	1,417	1,398	1,412	+15	+1.07	108,900	-
[6345]	26/01/14	1,392	1,404	1,392	1,397	+8	+0.58	91,900	-
[6345]	26/01/13	1,403	1,404	1,386	1,389	0	0.00	126,500	-
[6345]	26/01/09	1,381	1,392	1,380	1,389	+9	+0.65	134,200	-
[6345]	26/01/08	1,390	1,390	1,378	1,380	0	0.00	87,200	-
[6345]	26/01/07	1,380	1,389	1,375	1,380	+1	+0.07	76,000	-
[6345]	26/01/06	1,379	1,385	1,374	1,379	+8	+0.58	72,600	-
[6345]	26/01/05	1,370	1,378	1,364	1,371	+2	+0.15	89,700	-
[6345]	25/12/30	1,376	1,380	1,366	1,369	-6	-0.44	51,900	-
[6345]	25/12/29	1,370	1,375	1,364	1,375	+11	+0.81	77,400	-
[6345]	25/12/26	1,359	1,364	1,356	1,364	+6	+0.44	61,200	-
[6345]	25/12/25	1,359	1,362	1,355	1,358	+5	+0.37	49,700	-
[6345]	25/12/24	1,356	1,362	1,352	1,353	-3	-0.22	67,200	-
[6345]	25/12/23	1,360	1,368	1,355	1,356	-4	-0.29	88,200	-
[6345]	25/12/22	1,364	1,375	1,354	1,360	+18	+1.34	135,100	-
[6345]	25/12/19	1,339	1,347	1,337	1,342	+8	+0.60	102,500	-
[6345]	25/12/18	1,327	1,338	1,321	1,334	+6	+0.45	81,600	-
[6345]	25/12/17	1,324	1,331	1,317	1,328	+8	+0.61	86,500	-
[6345]	25/12/16	1,327	1,328	1,320	1,320	-7	-0.53	57,000	-
[6345]	25/12/15	1,319	1,328	1,312	1,327	+8	+0.61	69,100	-
[6345]	25/12/12	1,306	1,322	1,302	1,319	+29	+2.25	100,700	-
[6345]	25/12/11	1,306	1,307	1,290	1,290	-14	-1.07	160,200	-
[6345]	25/12/10	1,303	1,312	1,300	1,304	+4	+0.31	60,400	-
[6345]	25/12/09	1,303	1,311	1,296	1,300	+4	+0.31	84,200	-
[6345]	25/12/08	1,310	1,314	1,295	1,296	-7	-0.54	123,400	-
[6345]	25/12/05	1,311	1,313	1,302	1,303	-14	-1.06	68,000	-
[6345]	25/12/04	1,305	1,321	1,302	1,317	+14	+1.07	83,000	-
[6345]	25/12/03	1,325	1,325	1,303	1,303	-8	-0.61	82,600	-
[6345]	25/12/02	1,322	1,330	1,307	1,311	-14	-1.06	99,700	-
[6345]	25/12/01	1,339	1,339	1,320	1,325	-5	-0.38	122,800	-
[6345]	25/11/28	1,324	1,338	1,324	1,330	+3	+0.23	94,700	-
[6345]	25/11/27	1,322	1,327	1,315	1,327	+12	+0.91	74,300	-
[6345]	25/11/26	1,319	1,321	1,313	1,315	+9	+0.69	81,500	-
[6345]	25/11/25	1,315	1,320	1,301	1,306	-9	-0.68	82,300	-
[6345]	25/11/21	1,286	1,315	1,285	1,315	+34	+2.65	104,300	-
[6345]	25/11/20	1,297	1,297	1,276	1,281	+1	+0.08	106,300	-
[6345]	25/11/19	1,285	1,289	1,276	1,280	0	0.00	110,300	-
[6345]	25/11/18	1,299	1,301	1,279	1,280	-21	-1.61	155,900	-
[6345]	25/11/17	1,316	1,319	1,298	1,301	-15	-1.14	117,600	-
[6345]	25/11/14	1,320	1,324	1,311	1,316	-12	-0.90	85,800	-
[6345]	25/11/13	1,324	1,329	1,320	1,328	+4	+0.30	74,800	-
[6345]	25/11/12	1,320	1,326	1,314	1,324	+14	+1.07	57,200	-
[6345]	25/11/11	1,324	1,325	1,298	1,310	-8	-0.61	79,300	-
[6345]	25/11/10	1,311	1,322	1,305	1,318	+8	+0.61	102,100	-
[6345]	25/11/07	1,291	1,310	1,286	1,310	+26	+2.02	117,400	-
[6345]	25/11/06	1,285	1,291	1,282	1,284	0	0.00	108,200	-
[6345]	25/11/05	1,289	1,296	1,272	1,284	-7	-0.54	243,800	-
[6345]	25/11/04	1,290	1,304	1,287	1,291	+2	+0.16	124,400	-
[6345]	25/10/31	1,345	1,352	1,282	1,289	-37	-2.79	283,100	-
[6345]	25/10/30	1,330	1,337	1,318	1,326	+6	+0.45	141,700	-
[6345]	25/10/29	1,352	1,360	1,320	1,320	-32	-2.37	99,900	-
[6345]	25/10/28	1,389	1,392	1,348	1,352	-49	-3.50	104,100	-
[6345]	25/10/27	1,392	1,402	1,388	1,401	+17	+1.23	149,700	-
[6345]	25/10/24	1,390	1,392	1,382	1,384	-5	-0.36	46,000	-
[6345]	25/10/23	1,360	1,389	1,360	1,389	+16	+1.17	93,200	-
[6345]	25/10/22	1,357	1,375	1,356	1,373	+17	+1.25	90,600	-
[6345]	25/10/21	1,360	1,366	1,355	1,356	-4	-0.29	55,900	-
[6345]	25/10/20	1,372	1,374	1,354	1,360	+5	+0.37	77,100	-
[6345]	25/10/17	1,366	1,369	1,353	1,355	-11	-0.81	84,000	-
[6345]	25/10/16	1,360	1,368	1,357	1,366	+27	+2.02	79,600	-
[6345]	25/10/15	1,334	1,347	1,333	1,339	+14	+1.06	51,000	-
[6345]	25/10/14	1,320	1,338	1,313	1,325	+2	+0.15	97,500	-
[6345]	25/10/10	1,347	1,347	1,323	1,323	-33	-2.43	82,100	-
[6345]	25/10/09	1,352	1,357	1,345	1,356	+5	+0.37	73,400	-
[6345]	25/10/08	1,357	1,365	1,350	1,351	-3	-0.22	44,600	-
[6345]	25/10/07	1,344	1,357	1,343	1,354	+10	+0.74	55,600	-
[6345]	25/10/06	1,355	1,357	1,341	1,344	+10	+0.75	86,000	-
[6345]	25/10/03	1,321	1,339	1,321	1,334	+10	+0.76	70,600	-
[6345]	25/10/02	1,322	1,329	1,308	1,324	+3	+0.23	83,200	-
[6345]	25/10/01	1,367	1,368	1,319	1,321	-46	-3.37	164,400	-
[6345]	25/09/30	1,387	1,387	1,365	1,367	+6	+0.44	114,700	-
[6345]	25/09/29	1,374	1,374	1,360	1,361	-48	-3.41	107,100	-
[6345]	25/09/26	1,382	1,409	1,382	1,409	+28	+2.03	99,300	-
[6345]	25/09/25	1,377	1,385	1,375	1,381	+4	+0.29	63,100	-
[6345]	25/09/24	1,386	1,392	1,377	1,377	-7	-0.51	119,100	-
[6345]	25/09/22	1,387	1,396	1,384	1,384	-3	-0.22	70,600	-
[6345]	25/09/19	1,391	1,401	1,376	1,387	-4	-0.29	782,200	-
[6345]	25/09/18	1,397	1,397	1,378	1,391	-9	-0.64	96,300	-
[6345]	25/09/17	1,388	1,406	1,373	1,400	+12	+0.86	120,900	-
[6345]	25/09/16	1,383	1,394	1,379	1,388	+7	+0.51	79,200	-
[6345]	25/09/12	1,379	1,387	1,376	1,381	+8	+0.58	101,900	-
[6345]	25/09/11	1,376	1,380	1,367	1,373	-3	-0.22	74,100	-
[6345]	25/09/10	1,362	1,386	1,362	1,376	+14	+1.03	130,100	-
[6345]	25/09/09	1,375	1,382	1,360	1,362	-7	-0.51	112,400	-
[6345]	25/09/08	1,370	1,376	1,366	1,369	+12	+0.88	96,200	-
[6345]	25/09/05	1,350	1,361	1,348	1,357	+7	+0.52	89,700	-