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
[6445]	26/10/29	1,268	1,284	1,253	1,272	-1.0	-0.08	296,100	21,271,758,848
[6445]	26/10/28	1,299	1,310	1,273	1,273	-23.0	-1.77	46,700	21,288,482,816
[6445]	26/10/27	1,307	1,307	1,285	1,296	-1.0	-0.08	40,700	21,673,113,600
[6445]	26/10/26	1,307	1,309	1,290	1,297	-11.0	-0.84	34,700	21,689,835,520
[6445]	26/10/23	1,318	1,320	1,285	1,308	-11.0	-0.83	42,100	21,873,788,928
[6445]	26/10/22	1,322	1,332	1,308	1,319	-13.0	-0.98	32,700	22,057,744,384
[6445]	26/10/21	1,347	1,347	1,324	1,332	0	+0.00	30,300	22,275,143,680
[6445]	26/10/20	1,341	1,364	1,325	1,332	-19.0	-1.41	41,200	22,275,143,680
[6445]	26/10/19	1,331	1,351	1,331	1,351	-1.0	-0.07	40,800	22,592,882,688
[6445]	26/10/16	1,337	1,352	1,330	1,352	+33.0	+2.50	33,600	22,609,604,608
[6445]	26/10/15	1,328	1,355	1,319	1,319	-25.0	-1.86	72,100	22,057,744,384
[6445]	26/10/14	1,325	1,351	1,320	1,344	+13.0	+0.98	37,400	22,475,821,056
[6445]	26/10/13	1,325	1,353	1,308	1,331	+8.0	+0.60	37,700	22,258,421,760
[6445]	26/10/09	1,304	1,342	1,296	1,323	+21.0	+1.61	55,900	22,124,636,160
[6445]	26/10/08	1,315	1,315	1,286	1,302	-18.0	-1.36	48,200	21,773,451,264
[6445]	26/10/07	1,322	1,341	1,320	1,320	-12.0	-0.90	25,200	21,762,813,952
[6445]	26/10/06	1,307	1,344	1,307	1,332	+18.0	+1.37	36,200	21,960,658,944
[6445]	26/10/05	1,323	1,326	1,311	1,314	-6.0	-0.45	34,600	21,663,893,504
[6445]	26/10/02	1,328	1,342	1,315	1,320	-28.0	-2.08	47,500	21,762,813,952
[6445]	26/10/01	1,358	1,377	1,328	1,348	-24.0	-1.75	53,300	22,224,449,536
[6445]	26/09/30	1,377	1,384	1,355	1,372	-9.0	-0.65	35,700	22,620,137,472
[6445]	26/09/29	1,372	1,384	1,359	1,381	-18.0	-1.29	48,800	22,768,521,216
[6445]	26/09/28	1,385	1,409	1,370	1,399	+20.0	+1.45	71,600	23,065,286,656
[6445]	26/09/25	1,375	1,390	1,354	1,379	+22.0	+1.62	48,600	22,735,546,368
[6445]	26/09/24	1,355	1,369	1,354	1,357	+5.0	+0.37	29,100	22,372,833,280
[6445]	26/09/18	1,361	1,364	1,349	1,352	-9.0	-0.66	24,800	22,290,399,232
[6445]	26/09/17	1,350	1,365	1,349	1,361	+14.0	+1.04	24,300	22,438,780,928
[6445]	26/09/16	1,349	1,355	1,344	1,347	-2.0	-0.15	22,000	22,207,963,136
[6445]	26/09/15	1,336	1,353	1,330	1,349	+7.0	+0.52	18,200	22,240,937,984
[6445]	26/09/14	1,321	1,346	1,307	1,342	+28.0	+2.13	27,800	22,125,529,088
[6445]	26/09/11	1,323	1,333	1,313	1,314	-34.0	-2.52	72,700	21,663,893,504
[6445]	26/09/10	1,351	1,353	1,333	1,348	-3.0	-0.22	23,100	22,224,449,536
[6445]	26/09/09	1,330	1,357	1,326	1,351	+11.0	+0.82	25,400	22,273,910,784
[6445]	26/09/08	1,369	1,369	1,340	1,340	-41.0	-2.97	27,000	22,092,554,240
[6445]	26/09/07	1,391	1,394	1,380	1,381	-15.0	-1.07	23,200	22,768,521,216
[6445]	26/09/04	1,408	1,408	1,385	1,396	-12.0	-0.85	29,600	23,015,825,408
[6445]	26/09/03	1,407	1,420	1,396	1,408	-1.0	-0.07	30,100	23,546,097,664
[6445]	26/09/02	1,401	1,424	1,400	1,409	-9.0	-0.63	49,100	23,562,821,632
[6445]	26/09/01	1,406	1,431	1,406	1,418	-2.0	-0.14	31,300	23,713,329,152
[6445]	26/08/31	1,420	1,431	1,403	1,420	-11.0	-0.77	40,500	23,746,775,040
[6445]	26/08/28	1,432	1,445	1,426	1,431	-8.0	-0.56	38,100	23,930,728,448
[6445]	26/08/27	1,453	1,453	1,427	1,439	-8.0	-0.55	26,100	24,064,514,048
[6445]	26/08/26	1,440	1,457	1,433	1,447	+18.0	+1.26	35,800	24,198,297,600
[6445]	26/08/25	1,434	1,450	1,423	1,429	-1.0	-0.07	30,400	23,897,282,560
[6445]	26/08/24	1,446	1,464	1,430	1,430	-6.0	-0.42	27,400	23,914,006,528
[6445]	26/08/21	1,454	1,454	1,420	1,436	-23.0	-1.58	29,200	24,014,344,192
[6445]	26/08/20	1,408	1,460	1,399	1,459	+59.0	+4.21	72,500	24,398,974,976
[6445]	26/08/19	1,398	1,405	1,379	1,400	-8.0	-0.57	56,600	23,412,314,112
[6445]	26/08/18	1,421	1,423	1,406	1,408	-23.0	-1.61	37,700	23,546,097,664
[6445]	26/08/17	1,449	1,470	1,419	1,431	-16.0	-1.11	75,800	23,930,728,448
[6445]	26/08/14	1,398	1,447	1,393	1,447	+49.0	+3.51	96,100	24,198,297,600
[6445]	26/08/13	1,409	1,409	1,372	1,398	-11.0	-0.78	37,700	23,378,868,224
[6445]	26/08/12	1,400	1,410	1,381	1,409	+9.0	+0.64	54,600	23,562,821,632
[6445]	26/08/10	1,391	1,408	1,363	1,400	-20.0	-1.41	54,300	23,412,314,112
[6445]	26/08/07	1,364	1,446	1,354	1,420	+65.0	+4.80	95,700	23,746,775,040
[6445]	26/08/06	1,348	1,365	1,340	1,355	+7.0	+0.52	28,000	22,659,774,464
[6445]	26/08/05	1,281	1,352	1,281	1,348	+72.0	+5.64	68,200	22,542,712,832
[6445]	26/08/04	1,280	1,291	1,274	1,276	-4.0	-0.31	28,600	21,338,650,624
[6445]	26/08/03	1,284	1,292	1,264	1,280	-23.0	-1.77	49,500	21,405,544,448
[6445]	26/07/31	1,321	1,324	1,296	1,303	-11.0	-0.84	32,200	21,790,175,232
[6445]	26/07/30	1,305	1,328	1,295	1,314	-7.0	-0.53	48,200	21,974,128,640
[6445]	26/07/29	1,319	1,335	1,302	1,321	+14.0	+1.07	58,900	22,091,190,272
[6445]	26/07/28	1,336	1,336	1,301	1,307	-28.0	-2.10	35,700	21,857,067,008
[6445]	26/07/27	1,335	1,342	1,323	1,335	+10.0	+0.75	27,900	22,325,313,536
[6445]	26/07/24	1,322	1,325	1,300	1,325	-5.0	-0.38	28,100	22,158,082,048
[6445]	26/07/23	1,337	1,337	1,323	1,330	-1.0	-0.08	17,600	22,241,697,792
[6445]	26/07/22	1,343	1,345	1,293	1,331	-12.0	-0.89	48,900	22,258,421,760
[6445]	26/07/21	1,322	1,350	1,305	1,343	+41.0	+3.15	45,600	22,459,097,088
[6445]	26/07/17	1,305	1,320	1,294	1,302	-9	-0.69	49,000	-
[6445]	26/07/16	1,339	1,340	1,309	1,311	-27	-2.02	40,300	-
[6445]	26/07/15	1,328	1,338	1,313	1,338	+31	+2.37	33,600	-
[6445]	26/07/14	1,326	1,327	1,296	1,307	+2	+0.15	36,400	-
[6445]	26/07/13	1,353	1,359	1,303	1,305	-41	-3.05	25,900	-
[6445]	26/07/10	1,358	1,360	1,333	1,346	+6	+0.45	28,300	-
[6445]	26/07/09	1,340	1,346	1,325	1,340	0	0.00	12,300	-
[6445]	26/07/08	1,360	1,360	1,340	1,340	-18	-1.33	19,700	-
[6445]	26/07/07	1,390	1,404	1,358	1,358	-25	-1.81	44,100	-
[6445]	26/07/06	1,365	1,389	1,365	1,383	+30	+2.22	124,200	-
[6445]	26/07/03	1,345	1,364	1,342	1,353	-3	-0.22	36,800	-
[6445]	26/07/02	1,336	1,364	1,328	1,356	+32	+2.42	48,700	-
[6445]	26/07/01	1,288	1,326	1,288	1,324	+36	+2.80	40,100	-
[6445]	26/06/30	1,292	1,305	1,283	1,288	-2	-0.16	30,900	-
[6445]	26/06/29	1,285	1,301	1,272	1,290	+5	+0.39	86,600	-
[6445]	26/06/26	1,291	1,297	1,274	1,285	-3	-0.23	25,500	-
[6445]	26/06/25	1,271	1,294	1,271	1,288	+18	+1.42	31,600	-
[6445]	26/06/24	1,313	1,314	1,270	1,270	-23	-1.78	24,400	-
[6445]	26/06/23	1,316	1,316	1,291	1,293	-37	-2.78	55,000	-
[6445]	26/06/22	1,307	1,337	1,307	1,330	+14	+1.06	28,000	-
[6445]	26/06/19	1,337	1,337	1,300	1,316	-18	-1.35	25,800	-
[6445]	26/06/18	1,346	1,347	1,325	1,334	-12	-0.89	25,400	-
[6445]	26/06/17	1,335	1,371	1,335	1,346	+8	+0.60	52,600	-
[6445]	26/06/16	1,302	1,352	1,292	1,338	+29	+2.22	60,800	-
[6445]	26/06/15	1,298	1,321	1,286	1,309	+38	+2.99	39,100	-
[6445]	26/06/12	1,249	1,279	1,249	1,271	+16	+1.27	35,100	-
[6445]	26/06/11	1,253	1,258	1,208	1,255	-9	-0.71	44,000	-
[6445]	26/06/10	1,226	1,264	1,208	1,264	+40	+3.27	57,700	-
[6445]	26/06/09	1,191	1,225	1,191	1,224	+33	+2.77	35,600	-
[6445]	26/06/08	1,188	1,210	1,176	1,191	-12	-1.00	49,300	-
[6445]	26/06/05	1,172	1,205	1,172	1,203	+37	+3.17	32,600	-
[6445]	26/06/04	1,182	1,183	1,159	1,166	-32	-2.67	50,800	-
[6445]	26/06/03	1,192	1,208	1,185	1,198	0	0.00	33,900	-
[6445]	26/06/02	1,209	1,219	1,189	1,198	-23	-1.88	47,300	-
[6445]	26/06/01	1,226	1,231	1,207	1,221	-12	-0.97	29,900	-
[6445]	26/05/29	1,222	1,250	1,217	1,233	+11	+0.90	40,800	-
[6445]	26/05/28	1,208	1,228	1,193	1,222	+6	+0.49	40,000	-
[6445]	26/05/27	1,220	1,229	1,207	1,216	+1	+0.08	29,000	-
[6445]	26/05/26	1,223	1,223	1,210	1,215	-14	-1.14	38,700	-
[6445]	26/05/25	1,221	1,229	1,196	1,229	+14	+1.15	46,100	-
[6445]	26/05/22	1,231	1,240	1,210	1,215	-14.0	-1.14	29,900	-
[6445]	26/05/21	1,205	1,244	1,197	1,229	+35.0	+2.93	48,600	-
[6445]	26/05/20	1,281	1,281	1,180	1,194	-86.0	-6.72	65,100	-
[6445]	26/05/19	1,272	1,305	1,264	1,280	+12.0	+0.95	75,900	-
[6445]	26/05/18	1,252	1,273	1,242	1,268	+3.0	+0.24	44,200	-
[6445]	26/05/15	1,270	1,283	1,242	1,265	+9.0	+0.72	73,900	-
[6445]	26/05/14	1,324	1,324	1,256	1,256	-63.0	-4.78	99,700	-
[6445]	26/05/13	1,321	1,377	1,319	1,319	+19.0	+1.46	200,500	-
[6445]	26/05/12	1,127	1,308	1,103	1,300	+186.0	+16.70	407,700	-
[6445]	26/05/11	1,106	1,126	1,106	1,114	+10.0	+0.91	23,800	-
[6445]	26/05/08	1,110	1,110	1,089	1,104	-11.0	-0.99	38,700	-
[6445]	26/05/07	1,122	1,129	1,112	1,115	-7.0	-0.62	32,000	-
[6445]	26/05/01	1,129	1,129	1,112	1,122	+7.0	+0.63	29,500	-
[6445]	26/04/30	1,130	1,130	1,107	1,115	-16.0	-1.41	44,000	-
[6445]	26/04/28	1,101	1,138	1,101	1,131	+15.0	+1.34	51,800	-
[6445]	26/04/27	1,117	1,120	1,099	1,116	+2	+0.18	53,500	-
[6445]	26/04/24	1,116	1,138	1,104	1,114	-7	-0.62	38,500	-
[6445]	26/04/23	1,141	1,142	1,118	1,121	-23	-2.01	30,200	-
[6445]	26/04/22	1,181	1,181	1,139	1,144	-36	-3.05	35,200	-
[6445]	26/04/21	1,183	1,196	1,179	1,180	-1	-0.08	21,300	-
[6445]	26/04/20	1,200	1,200	1,177	1,181	-20	-1.67	29,700	-
[6445]	26/04/17	1,201	1,217	1,197	1,201	0	0.00	30,500	-
[6445]	26/04/16	1,216	1,216	1,199	1,201	-1	-0.08	25,900	-
[6445]	26/04/15	1,207	1,215	1,190	1,202	+15	+1.26	38,000	-
[6445]	26/04/14	1,212	1,212	1,185	1,187	-3	-0.25	33,400	-
[6445]	26/04/13	1,232	1,253	1,189	1,190	-59	-4.72	66,800	-
[6445]	26/04/10	1,275	1,283	1,245	1,249	-21	-1.65	38,700	-
[6445]	26/04/09	1,331	1,347	1,270	1,270	-64	-4.80	50,600	-
[6445]	26/04/08	1,340	1,351	1,328	1,334	+21	+1.60	46,800	-
[6445]	26/04/07	1,334	1,347	1,309	1,313	-21	-1.57	50,100	-
[6445]	26/04/06	1,322	1,347	1,322	1,334	+4	+0.30	32,600	-
[6445]	26/04/03	1,331	1,345	1,323	1,330	-1	-0.08	26,100	-
[6445]	26/04/02	1,336	1,352	1,314	1,331	+10	+0.76	63,700	-
[6445]	26/04/01	1,275	1,321	1,263	1,321	+66	+5.26	53,900	-
[6445]	26/03/31	1,240	1,271	1,238	1,255	-3	-0.24	40,200	-
[6445]	26/03/30	1,245	1,260	1,221	1,258	-52	-3.97	73,100	-
[6445]	26/03/27	1,314	1,320	1,301	1,310	-4	-0.30	53,400	-
[6445]	26/03/26	1,339	1,339	1,299	1,314	-17	-1.28	46,900	-
[6445]	26/03/25	1,330	1,344	1,330	1,331	+19	+1.45	43,600	-
[6445]	26/03/24	1,314	1,328	1,302	1,312	+28	+2.18	41,700	-
[6445]	26/03/23	1,293	1,299	1,274	1,284	-59	-4.39	72,000	-
[6445]	26/03/19	1,369	1,369	1,340	1,343	-45	-3.24	56,100	-
[6445]	26/03/18	1,378	1,391	1,378	1,388	+12	+0.87	32,400	-
[6445]	26/03/17	1,382	1,385	1,370	1,376	+1	+0.07	32,700	-
[6445]	26/03/16	1,384	1,394	1,373	1,375	-9	-0.65	44,200	-
[6445]	26/03/13	1,390	1,396	1,380	1,384	-13	-0.93	36,500	-
[6445]	26/03/12	1,419	1,419	1,384	1,397	-29	-2.03	42,500	-
[6445]	26/03/11	1,437	1,445	1,423	1,426	+5	+0.35	44,500	-
[6445]	26/03/10	1,399	1,421	1,388	1,421	+30	+2.16	148,800	-
[6445]	26/03/09	1,370	1,392	1,352	1,391	-31	-2.18	82,300	-
[6445]	26/03/06	1,417	1,431	1,391	1,422	-22	-1.52	51,500	-
[6445]	26/03/05	1,412	1,453	1,412	1,444	+65	+4.71	69,000	-
[6445]	26/03/04	1,401	1,423	1,365	1,379	-61	-4.24	107,800	-
[6445]	26/03/03	1,454	1,479	1,440	1,440	-36	-2.44	74,700	-
[6445]	26/03/02	1,464	1,483	1,450	1,476	-6	-0.40	63,800	-
[6445]	26/02/27	1,426	1,483	1,426	1,482	+56	+3.93	174,200	-
[6445]	26/02/26	1,442	1,449	1,422	1,426	-14	-0.97	51,700	-
[6445]	26/02/25	1,436	1,447	1,424	1,440	+5	+0.35	43,200	-
[6445]	26/02/24	1,426	1,442	1,411	1,435	+9	+0.63	46,600	-
[6445]	26/02/20	1,437	1,437	1,408	1,426	-11	-0.77	102,600	-
[6445]	26/02/19	1,430	1,437	1,410	1,437	+1	+0.07	60,200	-
[6445]	26/02/18	1,398	1,436	1,392	1,436	+46	+3.31	124,100	-
[6445]	26/02/17	1,330	1,402	1,328	1,390	+64	+4.83	202,900	-
[6445]	26/02/16	1,335	1,338	1,321	1,326	-8	-0.60	56,700	-
[6445]	26/02/13	1,347	1,347	1,317	1,334	-13	-0.97	62,500	-
[6445]	26/02/12	1,297	1,349	1,297	1,347	+52	+4.02	137,900	-
[6445]	26/02/10	1,265	1,299	1,264	1,295	+30	+2.37	74,900	-
[6445]	26/02/09	1,264	1,293	1,247	1,265	+31	+2.51	122,000	-
[6445]	26/02/06	1,233	1,234	1,221	1,234	-4	-0.32	32,400	-
[6445]	26/02/05	1,237	1,247	1,234	1,238	+13	+1.06	43,400	-
[6445]	26/02/04	1,211	1,227	1,210	1,225	+14	+1.16	35,300	-
[6445]	26/02/03	1,209	1,218	1,202	1,211	+16	+1.34	37,800	-
[6445]	26/02/02	1,200	1,213	1,191	1,195	-3	-0.25	85,800	-
[6445]	26/01/30	1,190	1,199	1,187	1,198	+8	+0.67	24,700	-
[6445]	26/01/29	1,191	1,195	1,182	1,190	-2	-0.17	37,800	-
[6445]	26/01/28	1,200	1,205	1,190	1,192	-16	-1.32	34,700	-
[6445]	26/01/27	1,203	1,208	1,195	1,208	+3	+0.25	38,000	-
[6445]	26/01/26	1,219	1,219	1,201	1,205	-25	-2.03	34,800	-
[6445]	26/01/23	1,228	1,234	1,222	1,230	+3	+0.24	25,200	-
[6445]	26/01/22	1,217	1,230	1,217	1,227	+14	+1.15	21,100	-
[6445]	26/01/21	1,204	1,217	1,203	1,213	-5	-0.41	23,900	-
[6445]	26/01/20	1,233	1,235	1,213	1,218	-15	-1.22	32,900	-
[6445]	26/01/19	1,248	1,249	1,228	1,233	-14	-1.12	40,200	-
[6445]	26/01/16	1,222	1,247	1,218	1,247	+12	+0.97	101,700	-
[6445]	26/01/15	1,212	1,235	1,212	1,235	+11	+0.90	45,700	-
[6445]	26/01/14	1,209	1,224	1,207	1,224	+21	+1.75	55,000	-
[6445]	26/01/13	1,199	1,210	1,194	1,203	+12	+1.01	77,500	-
[6445]	26/01/09	1,181	1,196	1,181	1,191	+10	+0.85	18,200	-
[6445]	26/01/08	1,180	1,194	1,178	1,181	+1	+0.08	27,400	-
[6445]	26/01/07	1,192	1,210	1,146	1,180	-19	-1.58	187,500	-
[6445]	26/01/06	1,178	1,200	1,178	1,199	+21	+1.78	61,800	-
[6445]	26/01/05	1,163	1,180	1,163	1,178	+13	+1.12	30,900	-
[6445]	25/12/30	1,169	1,184	1,158	1,165	+7	+0.60	36,600	-
[6445]	25/12/29	1,167	1,167	1,153	1,158	-1	-0.09	26,300	-
[6445]	25/12/26	1,152	1,159	1,151	1,159	+8	+0.70	29,200	-
[6445]	25/12/25	1,154	1,154	1,145	1,151	+7	+0.61	18,900	-
[6445]	25/12/24	1,170	1,174	1,144	1,144	-31	-2.64	26,600	-
[6445]	25/12/23	1,164	1,185	1,164	1,175	+11	+0.95	60,300	-
[6445]	25/12/22	1,164	1,166	1,148	1,164	+5	+0.43	51,600	-
[6445]	25/12/19	1,146	1,162	1,144	1,159	+14	+1.22	54,300	-
[6445]	25/12/18	1,152	1,154	1,143	1,145	-7	-0.61	26,000	-
[6445]	25/12/17	1,151	1,155	1,144	1,152	+2	+0.17	14,700	-
[6445]	25/12/16	1,161	1,161	1,150	1,150	-16	-1.37	25,500	-
[6445]	25/12/15	1,163	1,166	1,154	1,166	+3	+0.26	35,800	-
[6445]	25/12/12	1,152	1,165	1,152	1,163	+19	+1.66	46,500	-
[6445]	25/12/11	1,157	1,160	1,144	1,144	-7	-0.61	29,700	-
[6445]	25/12/10	1,142	1,161	1,142	1,151	+9	+0.79	39,000	-
[6445]	25/12/09	1,134	1,144	1,133	1,142	+8	+0.71	20,900	-
[6445]	25/12/08	1,127	1,138	1,123	1,134	+7	+0.62	17,500	-
[6445]	25/12/05	1,138	1,142	1,127	1,127	-18	-1.57	21,400	-
[6445]	25/12/04	1,121	1,145	1,121	1,145	+24	+2.14	31,900	-
[6445]	25/12/03	1,127	1,134	1,121	1,121	-8	-0.71	18,300	-
[6445]	25/12/02	1,130	1,131	1,124	1,129	-1	-0.09	24,700	-
[6445]	25/12/01	1,150	1,150	1,130	1,130	-20	-1.74	27,700	-
[6445]	25/11/28	1,144	1,152	1,144	1,150	+1	+0.09	30,400	-
[6445]	25/11/27	1,152	1,154	1,145	1,149	+4	+0.35	32,100	-
[6445]	25/11/26	1,134	1,147	1,134	1,145	+22	+1.96	34,000	-
[6445]	25/11/25	1,117	1,129	1,117	1,123	+6	+0.54	33,900	-
[6445]	25/11/21	1,103	1,118	1,103	1,117	+5	+0.45	24,700	-
[6445]	25/11/20	1,118	1,123	1,108	1,112	+10	+0.91	30,500	-
[6445]	25/11/19	1,118	1,121	1,102	1,102	-16	-1.43	47,700	-
[6445]	25/11/18	1,157	1,160	1,105	1,118	-49	-4.20	78,400	-
[6445]	25/11/17	1,155	1,184	1,141	1,167	+32	+2.82	149,800	-
[6445]	25/11/14	1,140	1,146	1,133	1,135	-12	-1.05	24,600	-
[6445]	25/11/13	1,143	1,147	1,139	1,147	+11	+0.97	17,500	-
[6445]	25/11/12	1,127	1,141	1,123	1,136	+6	+0.53	32,700	-
[6445]	25/11/11	1,125	1,130	1,111	1,130	+11	+0.98	25,500	-
[6445]	25/11/10	1,100	1,119	1,100	1,119	+21	+1.91	30,700	-
[6445]	25/11/07	1,087	1,100	1,087	1,098	+1	+0.09	16,400	-
[6445]	25/11/06	1,092	1,103	1,078	1,097	+13	+1.20	31,600	-
[6445]	25/11/05	1,097	1,098	1,080	1,084	-7	-0.64	45,300	-
[6445]	25/11/04	1,095	1,109	1,091	1,091	-14	-1.27	22,500	-
[6445]	25/10/31	1,106	1,106	1,092	1,105	-1	-0.09	36,300	-
[6445]	25/10/30	1,085	1,106	1,085	1,106	+16	+1.47	131,900	-
[6445]	25/10/29	1,101	1,110	1,090	1,090	-20	-1.80	49,700	-
[6445]	25/10/28	1,130	1,130	1,110	1,110	-32	-2.80	37,200	-
[6445]	25/10/27	1,147	1,147	1,136	1,142	+7	+0.62	22,200	-
[6445]	25/10/24	1,135	1,139	1,130	1,135	-7	-0.61	20,900	-
[6445]	25/10/23	1,129	1,142	1,125	1,142	-3	-0.26	35,300	-
[6445]	25/10/22	1,107	1,145	1,107	1,145	+38	+3.43	74,000	-
[6445]	25/10/21	1,113	1,119	1,107	1,107	-8	-0.72	41,300	-
[6445]	25/10/20	1,115	1,119	1,111	1,115	+9	+0.81	24,400	-
[6445]	25/10/17	1,110	1,111	1,101	1,106	-1	-0.09	18,800	-
[6445]	25/10/16	1,110	1,116	1,101	1,107	0	0.00	20,300	-
[6445]	25/10/15	1,094	1,114	1,088	1,107	+23	+2.12	45,200	-
[6445]	25/10/14	1,080	1,098	1,080	1,084	-7	-0.64	41,300	-
[6445]	25/10/10	1,101	1,102	1,089	1,091	-19	-1.71	82,700	-
[6445]	25/10/09	1,118	1,120	1,102	1,110	-6	-0.54	63,300	-
[6445]	25/10/08	1,115	1,128	1,115	1,116	-1	-0.09	28,100	-
[6445]	25/10/07	1,121	1,126	1,113	1,117	-15	-1.33	29,700	-
[6445]	25/10/06	1,143	1,143	1,131	1,132	+3	+0.27	31,100	-
[6445]	25/10/03	1,130	1,135	1,118	1,129	+10	+0.89	40,800	-
[6445]	25/10/02	1,115	1,131	1,114	1,119	+9	+0.81	38,000	-
[6445]	25/10/01	1,152	1,153	1,105	1,110	-52	-4.48	63,800	-
[6445]	25/09/30	1,191	1,192	1,156	1,162	-35	-2.92	51,100	-
[6445]	25/09/29	1,211	1,217	1,191	1,197	-26	-2.13	31,300	-
[6445]	25/09/26	1,216	1,224	1,195	1,223	+8	+0.66	96,600	-
[6445]	25/09/25	1,194	1,215	1,190	1,215	+21	+1.76	49,400	-
[6445]	25/09/24	1,195	1,196	1,177	1,194	-1	-0.08	39,300	-
[6445]	25/09/22	1,187	1,207	1,187	1,195	+6	+0.50	34,300	-
[6445]	25/09/19	1,210	1,210	1,189	1,189	-21	-1.74	34,500	-
[6445]	25/09/18	1,205	1,217	1,201	1,210	-2	-0.17	49,900	-
[6445]	25/09/17	1,207	1,212	1,184	1,212	0	0.00	38,600	-
[6445]	25/09/16	1,208	1,214	1,198	1,212	+5	+0.41	30,600	-
[6445]	25/09/12	1,199	1,214	1,187	1,207	+9	+0.75	71,400	-
[6445]	25/09/11	1,180	1,199	1,173	1,198	+18	+1.53	29,600	-
[6445]	25/09/10	1,198	1,198	1,178	1,180	-3	-0.25	25,800	-
[6445]	25/09/09	1,199	1,203	1,181	1,183	-17	-1.42	38,100	-
[6445]	25/09/08	1,198	1,205	1,183	1,200	+2	+0.17	54,800	-
[6445]	25/09/05	1,181	1,204	1,181	1,198	+22	+1.87	70,800	-