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
[6645]	26/10/29	5,552	5,552	5,334	5,484	-105.0	-1.88	1,858,100	1,078,315,581,440
[6645]	26/10/28	5,550	5,611	5,484	5,589	+174.0	+3.21	1,094,400	1,098,961,649,664
[6645]	26/10/27	5,434	5,469	5,387	5,415	+81.0	+1.52	1,123,400	1,064,748,187,648
[6645]	26/10/26	5,342	5,421	5,280	5,334	+4.0	+0.08	1,412,200	1,048,821,170,176
[6645]	26/10/23	5,399	5,400	5,094	5,330	-169.0	-3.07	1,867,400	1,048,034,672,640
[6645]	26/10/22	5,700	5,720	5,466	5,499	-194.0	-3.41	1,575,400	1,081,265,029,120
[6645]	26/10/21	5,782	5,790	5,661	5,693	-22.0	-0.38	935,400	1,119,411,109,888
[6645]	26/10/20	5,771	5,827	5,613	5,715	-115.0	-1.97	1,376,700	1,123,737,010,176
[6645]	26/10/19	5,665	5,837	5,650	5,830	-26.0	-0.44	982,000	1,146,349,420,544
[6645]	26/10/16	5,877	5,972	5,810	5,856	-23.0	-0.39	1,468,100	1,151,461,752,832
[6645]	26/10/15	6,187	6,187	5,848	5,879	-527.0	-8.23	1,967,800	1,155,984,130,048
[6645]	26/10/14	6,500	6,527	6,322	6,406	-92.0	-1.42	1,435,700	1,259,607,949,312
[6645]	26/10/13	6,347	6,498	6,231	6,498	+103.0	+1.61	1,424,400	1,277,697,851,392
[6645]	26/10/09	6,265	6,400	6,206	6,395	+56.0	+0.88	1,306,100	1,257,444,999,168
[6645]	26/10/08	6,541	6,546	6,333	6,339	-147.0	-2.27	1,233,900	1,246,433,771,520
[6645]	26/10/07	6,500	6,544	6,443	6,486	-2.0	-0.03	814,400	1,275,338,293,248
[6645]	26/10/06	6,521	6,538	6,460	6,488	-109.0	-1.65	1,014,800	1,275,731,509,248
[6645]	26/10/05	6,533	6,609	6,477	6,597	+201.0	+3.14	1,133,000	1,297,164,140,544
[6645]	26/10/02	6,349	6,449	6,306	6,396	-29.0	-0.45	1,220,300	1,257,641,607,168
[6645]	26/10/01	6,383	6,471	6,339	6,425	-11.0	-0.17	1,359,600	1,263,343,894,528
[6645]	26/09/30	6,435	6,526	6,372	6,436	+62.0	+0.97	1,422,800	1,265,506,713,600
[6645]	26/09/29	6,200	6,374	6,200	6,374	+94.0	+1.50	1,443,300	1,253,315,706,880
[6645]	26/09/28	6,289	6,438	6,280	6,280	-45.0	-0.71	1,373,800	1,234,832,588,800
[6645]	26/09/25	6,300	6,334	6,218	6,325	-3.0	-0.05	1,129,700	1,243,680,866,304
[6645]	26/09/24	6,202	6,372	6,168	6,328	+160.0	+2.59	1,017,000	1,244,270,821,376
[6645]	26/09/18	6,215	6,220	6,092	6,168	+71.0	+1.16	1,528,800	1,212,810,133,504
[6645]	26/09/17	6,167	6,230	6,071	6,097	-15.0	-0.25	834,100	1,198,849,392,640
[6645]	26/09/16	5,938	6,140	5,920	6,112	+203.0	+3.44	1,385,300	1,201,798,905,856
[6645]	26/09/15	5,881	6,000	5,862	5,909	-85.0	-1.42	1,030,800	1,161,883,025,408
[6645]	26/09/14	5,983	6,021	5,912	5,994	-9.0	-0.15	991,800	1,178,596,540,416
[6645]	26/09/11	5,830	6,056	5,792	6,003	-27.0	-0.45	1,518,900	1,180,366,274,560
[6645]	26/09/10	5,974	6,097	5,963	6,030	-7.0	-0.12	1,123,400	1,185,675,214,848
[6645]	26/09/09	5,953	6,129	5,950	6,037	+57.0	+0.95	1,315,900	1,187,051,601,920
[6645]	26/09/08	6,286	6,350	5,952	5,980	-310.0	-4.93	1,036,600	1,175,843,766,272
[6645]	26/09/07	6,334	6,387	6,290	6,290	+73.0	+1.17	810,500	1,236,798,930,944
[6645]	26/09/04	6,144	6,217	6,045	6,217	+23.0	+0.37	1,050,200	1,222,444,974,080
[6645]	26/09/03	6,285	6,314	6,133	6,194	-41.0	-0.66	1,126,000	1,217,922,465,792
[6645]	26/09/02	6,453	6,464	6,203	6,235	-318.0	-4.85	1,191,200	1,225,984,311,296
[6645]	26/09/01	6,583	6,592	6,465	6,553	-108.0	-1.62	953,200	1,288,512,471,040
[6645]	26/08/31	6,570	6,706	6,475	6,661	+28.0	+0.42	1,478,800	1,309,748,363,264
[6645]	26/08/28	6,691	6,738	6,557	6,633	+106.0	+1.62	2,054,800	1,304,242,814,976
[6645]	26/08/27	6,512	6,613	6,406	6,527	+72.0	+1.12	1,073,200	1,283,400,007,680
[6645]	26/08/26	6,483	6,515	6,367	6,455	-21.0	-0.32	892,400	1,269,242,789,888
[6645]	26/08/25	6,295	6,497	6,262	6,476	+169.0	+2.68	1,338,700	1,273,371,951,104
[6645]	26/08/24	6,316	6,433	6,289	6,307	+15.0	+0.24	702,500	1,240,141,529,088
[6645]	26/08/21	6,310	6,387	6,236	6,292	-117.0	-1.83	1,003,500	1,237,192,146,944
[6645]	26/08/20	6,407	6,433	6,285	6,409	-27.0	-0.42	1,279,100	1,260,197,773,312
[6645]	26/08/19	6,513	6,626	6,409	6,436	-414.0	-6.04	1,411,600	1,265,506,713,600
[6645]	26/08/18	7,154	7,245	6,832	6,850	-193.0	-2.74	1,463,800	1,346,911,338,496
[6645]	26/08/17	6,961	7,043	6,896	7,043	+39.0	+0.56	1,248,900	1,384,860,745,728
[6645]	26/08/14	6,973	7,225	6,915	7,004	+2.0	+0.03	1,724,500	1,377,192,247,296
[6645]	26/08/13	7,066	7,148	6,975	7,002	+152.0	+2.22	2,409,500	1,376,799,031,296
[6645]	26/08/12	6,800	6,850	6,593	6,850	-24.0	-0.35	1,719,900	1,346,911,338,496
[6645]	26/08/10	6,650	6,914	6,490	6,874	+242.0	+3.65	2,425,300	1,351,630,454,784
[6645]	26/08/07	6,619	6,710	6,471	6,632	-187.0	-2.74	3,382,000	1,304,046,075,904
[6645]	26/08/06	6,500	6,929	6,451	6,819	+888.0	+14.97	6,836,700	1,340,815,835,136
[6645]	26/08/05	5,729	5,931	5,684	5,931	+393.0	+7.10	2,412,800	1,166,208,925,696
[6645]	26/08/04	5,377	5,625	5,367	5,538	+178.0	+3.32	1,738,100	1,088,933,593,088
[6645]	26/08/03	5,420	5,460	5,276	5,360	-70.0	-1.29	1,325,800	1,053,933,568,000
[6645]	26/07/31	5,400	5,553	5,361	5,430	+261.0	+5.05	1,635,100	1,067,697,569,792
[6645]	26/07/30	5,132	5,272	5,115	5,169	-3.0	-0.06	1,205,700	1,016,377,311,232
[6645]	26/07/29	5,265	5,341	5,015	5,172	+7.0	+0.14	1,410,900	1,016,967,200,768
[6645]	26/07/28	5,521	5,529	5,146	5,165	-485.0	-8.58	1,429,600	1,015,590,813,696
[6645]	26/07/27	5,529	5,679	5,477	5,650	+171.0	+3.12	1,170,800	1,110,956,048,384
[6645]	26/07/24	5,451	5,512	5,405	5,479	-47.0	-0.85	739,900	1,077,332,410,368
[6645]	26/07/23	5,478	5,574	5,468	5,526	+63.0	+1.15	939,200	1,086,574,034,944
[6645]	26/07/22	5,424	5,597	5,424	5,463	+105.0	+1.96	1,143,800	1,074,186,354,688
[6645]	26/07/21	5,300	5,381	5,213	5,358	+49.0	+0.92	1,087,300	1,053,540,286,464
[6645]	26/07/17	5,468	5,477	5,158	5,309	-285	-5.09	1,442,800	-
[6645]	26/07/16	5,600	5,852	5,553	5,594	-104	-1.83	1,664,900	-
[6645]	26/07/15	5,702	5,736	5,633	5,698	+66	+1.17	750,900	-
[6645]	26/07/14	5,556	5,661	5,462	5,632	+9	+0.16	1,175,900	-
[6645]	26/07/13	6,013	6,016	5,596	5,623	-387	-6.44	1,289,400	-
[6645]	26/07/10	5,983	6,131	5,959	6,010	+144	+2.45	1,629,900	-
[6645]	26/07/09	5,738	5,884	5,706	5,866	+147	+2.57	1,257,000	-
[6645]	26/07/08	5,650	5,828	5,588	5,719	-91	-1.57	1,295,800	-
[6645]	26/07/07	6,001	6,111	5,792	5,810	-364	-5.90	1,683,100	-
[6645]	26/07/06	6,000	6,197	5,906	6,174	+118	+1.95	1,337,200	-
[6645]	26/07/03	5,841	6,064	5,761	6,056	+171	+2.91	1,556,800	-
[6645]	26/07/02	5,882	6,080	5,865	5,885	-117	-1.95	1,294,100	-
[6645]	26/07/01	5,984	6,064	5,907	6,002	+202	+3.48	1,308,500	-
[6645]	26/06/30	5,762	5,896	5,713	5,800	+147	+2.60	1,427,000	-
[6645]	26/06/29	5,620	5,653	5,474	5,653	+41	+0.73	1,217,000	-
[6645]	26/06/26	5,738	5,756	5,502	5,612	-219	-3.76	1,567,100	-
[6645]	26/06/25	5,847	5,899	5,729	5,831	+134	+2.35	977,900	-
[6645]	26/06/24	5,750	5,842	5,660	5,697	-67	-1.16	917,900	-
[6645]	26/06/23	6,119	6,136	5,764	5,764	-337	-5.52	1,462,700	-
[6645]	26/06/22	6,195	6,240	6,060	6,101	-33	-0.54	1,170,500	-
[6645]	26/06/19	5,892	6,158	5,846	6,134	+304	+5.21	2,561,600	-
[6645]	26/06/18	5,799	5,923	5,717	5,830	+210	+3.74	1,417,400	-
[6645]	26/06/17	5,496	5,694	5,370	5,620	-76	-1.33	1,552,300	-
[6645]	26/06/16	5,789	5,834	5,665	5,696	-116	-2.00	1,018,100	-
[6645]	26/06/15	5,590	5,821	5,500	5,812	+322	+5.87	1,281,600	-
[6645]	26/06/12	5,772	5,780	5,479	5,490	-88	-1.58	1,738,200	-
[6645]	26/06/11	5,321	5,749	5,294	5,578	+91	+1.66	2,726,700	-
[6645]	26/06/10	5,677	5,677	5,436	5,487	-259	-4.51	1,863,200	-
[6645]	26/06/09	5,925	5,959	5,619	5,746	-116	-1.98	1,563,100	-
[6645]	26/06/08	5,865	5,942	5,725	5,862	-300	-4.87	1,989,800	-
[6645]	26/06/05	6,379	6,379	6,072	6,162	-70	-1.12	1,244,500	-
[6645]	26/06/04	6,112	6,383	6,072	6,232	+40	+0.65	2,013,100	-
[6645]	26/06/03	5,933	6,278	5,930	6,192	+359	+6.15	1,680,500	-
[6645]	26/06/02	6,030	6,042	5,758	5,833	-243	-4.00	1,888,000	-
[6645]	26/06/01	5,899	6,197	5,897	6,076	+332	+5.78	2,333,900	-
[6645]	26/05/29	5,778	5,867	5,672	5,744	+147	+2.63	1,864,800	-
[6645]	26/05/28	5,367	5,644	5,326	5,597	+215	+3.99	2,118,300	-
[6645]	26/05/27	5,536	5,616	5,364	5,382	-113	-2.06	1,455,300	-
[6645]	26/05/26	5,643	5,680	5,454	5,495	-146	-2.59	1,399,400	-
[6645]	26/05/25	5,680	5,771	5,600	5,641	+161	+2.94	1,302,000	-
[6645]	26/05/22	5,339	5,565	5,331	5,480	+71	+1.31	1,546,700	-
[6645]	26/05/21	5,430	5,470	5,319	5,409	+38	+0.71	1,396,600	-
[6645]	26/05/20	5,450	5,510	5,263	5,371	-174	-3.14	1,578,100	-
[6645]	26/05/19	5,707	5,750	5,505	5,545	-12	-0.22	1,611,900	-
[6645]	26/05/18	5,650	5,758	5,402	5,557	-143	-2.51	2,038,200	-
[6645]	26/05/15	5,970	6,026	5,645	5,700	-214	-3.62	2,612,300	-
[6645]	26/05/14	6,002	6,268	5,901	5,914	-358	-5.71	3,238,700	-
[6645]	26/05/13	5,997	6,289	5,990	6,272	+178	+2.92	1,617,600	-
[6645]	26/05/12	6,208	6,208	5,961	6,094	-94	-1.52	2,315,400	-
[6645]	26/05/11	6,250	6,260	6,038	6,188	-59	-0.94	2,250,400	-
[6645]	26/05/08	6,100	6,247	5,981	6,247	+204	+3.38	2,154,000	-
[6645]	26/05/07	5,761	6,067	5,692	6,043	+455	+8.14	3,159,600	-
[6645]	26/05/01	5,546	5,643	5,505	5,588	+15	+0.27	1,577,200	-
[6645]	26/04/30	5,401	5,658	5,317	5,573	+272	+5.13	2,872,900	-
[6645]	26/04/28	5,320	5,350	5,207	5,301	+26	+0.49	1,399,100	-
[6645]	26/04/27	5,065	5,345	4,937	5,275	+182	+3.57	2,464,000	-
[6645]	26/04/24	5,116	5,201	5,056	5,093	-40	-0.78	1,084,100	-
[6645]	26/04/23	5,095	5,212	5,017	5,133	+38	+0.75	1,434,700	-
[6645]	26/04/22	5,116	5,168	5,064	5,095	-86	-1.66	1,366,700	-
[6645]	26/04/21	5,132	5,181	5,070	5,181	+85	+1.67	1,373,100	-
[6645]	26/04/20	4,993	5,096	4,973	5,096	+99	+1.98	1,035,800	-
[6645]	26/04/17	4,989	5,060	4,964	4,997	+17	+0.34	1,331,200	-
[6645]	26/04/16	4,844	4,980	4,797	4,980	+184	+3.84	1,654,800	-
[6645]	26/04/15	4,820	4,839	4,736	4,796	+11	+0.23	1,069,400	-
[6645]	26/04/14	4,817	4,842	4,754	4,785	+21	+0.44	1,236,000	-
[6645]	26/04/13	4,646	4,764	4,590	4,764	+92	+1.97	1,153,400	-
[6645]	26/04/10	4,592	4,758	4,560	4,672	+80	+1.74	1,504,300	-
[6645]	26/04/09	4,607	4,634	4,550	4,592	-36	-0.78	1,067,900	-
[6645]	26/04/08	4,691	4,709	4,604	4,628	+110	+2.43	1,678,400	-
[6645]	26/04/07	4,485	4,529	4,459	4,518	+11	+0.24	834,400	-
[6645]	26/04/06	4,461	4,545	4,450	4,507	+79	+1.78	914,600	-
[6645]	26/04/03	4,498	4,517	4,408	4,428	+20	+0.45	1,631,300	-
[6645]	26/04/02	4,668	4,685	4,405	4,408	-190	-4.13	1,351,100	-
[6645]	26/04/01	4,585	4,612	4,496	4,598	+166	+3.75	1,307,000	-
[6645]	26/03/31	4,276	4,608	4,251	4,432	+86	+1.98	2,838,000	-
[6645]	26/03/30	4,277	4,346	4,198	4,346	-123	-2.75	1,390,500	-
[6645]	26/03/27	4,444	4,515	4,370	4,469	-37	-0.82	1,214,600	-
[6645]	26/03/26	4,500	4,565	4,460	4,506	+34	+0.76	979,100	-
[6645]	26/03/25	4,455	4,528	4,455	4,472	+87	+1.98	946,500	-
[6645]	26/03/24	4,363	4,410	4,334	4,385	+92	+2.14	873,500	-
[6645]	26/03/23	4,400	4,400	4,262	4,293	-273	-5.98	1,354,600	-
[6645]	26/03/19	4,599	4,674	4,538	4,566	-93	-2.00	1,452,100	-
[6645]	26/03/18	4,569	4,674	4,559	4,659	+141	+3.12	920,400	-
[6645]	26/03/17	4,588	4,609	4,505	4,518	0	0.00	903,200	-
[6645]	26/03/16	4,506	4,537	4,435	4,518	-14	-0.31	1,242,000	-
[6645]	26/03/13	4,523	4,578	4,491	4,532	-131	-2.81	2,471,800	-
[6645]	26/03/12	4,674	4,734	4,594	4,663	-81	-1.71	1,171,800	-
[6645]	26/03/11	4,823	4,890	4,744	4,744	+4	+0.08	1,188,200	-
[6645]	26/03/10	4,716	4,768	4,661	4,740	+164	+3.58	1,452,300	-
[6645]	26/03/09	4,578	4,632	4,380	4,576	-352	-7.14	2,002,900	-
[6645]	26/03/06	4,784	4,963	4,784	4,928	+59	+1.21	1,237,500	-
[6645]	26/03/05	5,088	5,134	4,869	4,869	+69	+1.44	1,719,300	-
[6645]	26/03/04	4,966	5,042	4,741	4,800	-311	-6.08	1,808,400	-
[6645]	26/03/03	5,441	5,548	5,111	5,111	-348	-6.37	1,745,400	-
[6645]	26/03/02	5,352	5,490	5,318	5,459	-93	-1.68	1,787,700	-
[6645]	26/02/27	5,412	5,565	5,382	5,552	+126	+2.32	1,713,800	-
[6645]	26/02/26	5,541	5,630	5,405	5,426	-106	-1.92	2,152,200	-
[6645]	26/02/25	5,379	5,655	5,323	5,532	+242	+4.57	2,834,600	-
[6645]	26/02/24	5,252	5,325	5,163	5,290	+121	+2.34	1,431,600	-
[6645]	26/02/20	5,139	5,198	5,098	5,169	+42	+0.82	1,648,500	-
[6645]	26/02/19	4,910	5,134	4,862	5,127	+329	+6.86	2,358,600	-
[6645]	26/02/18	4,828	4,862	4,785	4,798	-61	-1.26	970,500	-
[6645]	26/02/17	4,730	4,859	4,695	4,859	+154	+3.27	1,100,500	-
[6645]	26/02/16	4,755	4,793	4,687	4,705	-38	-0.80	996,000	-
[6645]	26/02/13	4,765	4,917	4,707	4,743	-77	-1.60	1,759,500	-
[6645]	26/02/12	4,930	5,027	4,795	4,820	-50	-1.03	1,577,900	-
[6645]	26/02/10	4,910	5,043	4,859	4,870	-51	-1.04	1,916,100	-
[6645]	26/02/09	4,912	5,034	4,863	4,921	+389	+8.58	4,904,400	-
[6645]	26/02/06	4,310	4,599	4,288	4,532	+333	+7.93	4,972,900	-
[6645]	26/02/05	4,238	4,272	4,172	4,199	+101	+2.46	2,935,400	-
[6645]	26/02/04	3,988	4,123	3,988	4,098	+84	+2.09	2,173,900	-
[6645]	26/02/03	3,954	4,019	3,930	4,014	+117	+3.00	1,619,800	-
[6645]	26/02/02	3,937	3,987	3,888	3,897	-20	-0.51	1,186,400	-
[6645]	26/01/30	3,870	3,926	3,870	3,917	+42	+1.08	1,115,300	-
[6645]	26/01/29	3,866	3,891	3,832	3,875	-9	-0.23	1,389,600	-
[6645]	26/01/28	3,880	3,905	3,861	3,884	-41	-1.04	1,517,500	-
[6645]	26/01/27	3,921	3,975	3,905	3,925	+3	+0.08	1,000,800	-
[6645]	26/01/26	3,941	3,951	3,865	3,922	-85	-2.12	1,552,400	-
[6645]	26/01/23	4,032	4,039	3,988	4,007	+22	+0.55	857,100	-
[6645]	26/01/22	3,978	4,089	3,970	3,985	+62	+1.58	1,555,800	-
[6645]	26/01/21	3,895	3,923	3,870	3,923	-70	-1.75	1,672,700	-
[6645]	26/01/20	3,952	4,026	3,950	3,993	+26	+0.66	997,200	-
[6645]	26/01/19	4,029	4,029	3,943	3,967	-80	-1.98	1,062,800	-
[6645]	26/01/16	4,040	4,118	4,018	4,047	-21	-0.52	921,000	-
[6645]	26/01/15	4,044	4,091	4,019	4,068	+14	+0.35	950,800	-
[6645]	26/01/14	4,043	4,109	4,022	4,054	+39	+0.97	1,334,600	-
[6645]	26/01/13	4,088	4,098	4,014	4,015	+2	+0.05	1,431,300	-
[6645]	26/01/09	4,003	4,056	4,001	4,013	+26	+0.65	1,259,200	-
[6645]	26/01/08	3,993	4,019	3,956	3,987	-35	-0.87	1,262,600	-
[6645]	26/01/07	4,025	4,073	4,003	4,022	-1	-0.02	791,200	-
[6645]	26/01/06	4,047	4,075	4,007	4,023	+27	+0.68	883,500	-
[6645]	26/01/05	3,985	4,050	3,981	3,996	+36	+0.91	1,147,800	-
[6645]	25/12/30	3,941	3,987	3,941	3,960	-18	-0.45	682,900	-
[6645]	25/12/29	3,946	3,990	3,943	3,978	+35	+0.89	619,600	-
[6645]	25/12/26	3,983	3,992	3,943	3,943	-40	-1.00	629,400	-
[6645]	25/12/25	3,993	3,993	3,953	3,983	+50	+1.27	547,800	-
[6645]	25/12/24	3,975	4,017	3,933	3,933	-42	-1.06	791,200	-
[6645]	25/12/23	3,938	4,003	3,935	3,975	+36	+0.91	740,500	-
[6645]	25/12/22	3,939	3,985	3,937	3,939	+41	+1.05	1,023,800	-
[6645]	25/12/19	3,910	3,927	3,891	3,898	-17	-0.43	1,935,700	-
[6645]	25/12/18	3,901	3,943	3,887	3,915	-38	-0.96	823,400	-
[6645]	25/12/17	3,960	3,962	3,892	3,953	-26	-0.65	1,088,800	-
[6645]	25/12/16	3,964	4,016	3,939	3,979	-41	-1.02	1,116,000	-
[6645]	25/12/15	4,001	4,028	3,963	4,020	-82	-2.00	1,211,100	-
[6645]	25/12/12	4,081	4,102	4,042	4,102	+58	+1.43	1,018,700	-
[6645]	25/12/11	4,102	4,129	4,014	4,044	-58	-1.41	832,700	-
[6645]	25/12/10	4,051	4,134	4,043	4,102	+31	+0.76	828,400	-
[6645]	25/12/09	4,080	4,116	4,029	4,071	-46	-1.12	995,200	-
[6645]	25/12/08	4,150	4,150	4,100	4,117	+6	+0.15	681,600	-
[6645]	25/12/05	4,106	4,111	4,061	4,111	-26	-0.63	797,900	-
[6645]	25/12/04	3,924	4,154	3,921	4,137	+187	+4.73	1,621,800	-
[6645]	25/12/03	3,930	3,986	3,916	3,950	+35	+0.89	685,300	-
[6645]	25/12/02	3,937	3,949	3,891	3,915	-35	-0.89	871,900	-
[6645]	25/12/01	4,000	4,018	3,950	3,950	-49	-1.23	783,900	-
[6645]	25/11/28	3,986	4,011	3,960	3,999	+45	+1.14	994,100	-
[6645]	25/11/27	3,923	3,980	3,892	3,954	+65	+1.67	1,010,700	-
[6645]	25/11/26	3,880	3,935	3,853	3,889	+60	+1.57	1,380,300	-
[6645]	25/11/25	3,869	3,886	3,827	3,829	+59	+1.56	1,124,700	-
[6645]	25/11/21	3,690	3,802	3,690	3,770	+30	+0.80	1,456,600	-
[6645]	25/11/20	3,773	3,834	3,739	3,740	+28	+0.75	1,418,000	-
[6645]	25/11/19	3,751	3,761	3,690	3,712	-48	-1.28	1,719,600	-
[6645]	25/11/18	3,868	3,878	3,753	3,760	-160	-4.08	1,670,600	-
[6645]	25/11/17	3,962	3,965	3,877	3,920	-42	-1.06	1,418,200	-
[6645]	25/11/14	3,945	4,015	3,937	3,962	+35	+0.89	2,315,400	-
[6645]	25/11/13	3,940	3,946	3,905	3,927	+29	+0.74	1,275,300	-
[6645]	25/11/12	3,874	3,924	3,856	3,898	+37	+0.96	1,428,000	-
[6645]	25/11/11	3,847	3,886	3,832	3,861	-3	-0.08	1,739,400	-
[6645]	25/11/10	4,038	4,060	3,864	3,864	-384	-9.04	4,945,000	-
[6645]	25/11/07	4,211	4,286	4,175	4,248	-14	-0.33	961,700	-
[6645]	25/11/06	4,311	4,328	4,252	4,262	+21	+0.50	839,300	-
[6645]	25/11/05	4,414	4,448	4,161	4,241	-206	-4.63	1,554,600	-
[6645]	25/11/04	4,310	4,504	4,310	4,447	+137	+3.18	1,421,400	-
[6645]	25/10/31	4,314	4,353	4,291	4,310	-26	-0.60	871,500	-
[6645]	25/10/30	4,331	4,363	4,300	4,336	-34	-0.78	2,244,200	-
[6645]	25/10/29	4,345	4,379	4,275	4,370	-10	-0.23	1,331,700	-
[6645]	25/10/28	4,431	4,442	4,374	4,380	-100	-2.23	682,100	-
[6645]	25/10/27	4,509	4,544	4,450	4,480	+38	+0.86	1,055,200	-
[6645]	25/10/24	4,371	4,455	4,353	4,442	+102	+2.35	907,800	-
[6645]	25/10/23	4,370	4,389	4,307	4,340	-146	-3.25	1,732,500	-
[6645]	25/10/22	4,448	4,511	4,440	4,486	+62	+1.40	1,208,900	-
[6645]	25/10/21	4,400	4,439	4,379	4,424	+59	+1.35	1,069,700	-
[6645]	25/10/20	4,285	4,369	4,260	4,365	+138	+3.26	1,176,100	-
[6645]	25/10/17	4,229	4,269	4,198	4,227	-62	-1.45	996,200	-
[6645]	25/10/16	4,334	4,343	4,253	4,289	-49	-1.13	977,900	-
[6645]	25/10/15	4,285	4,340	4,261	4,338	+107	+2.53	778,700	-
[6645]	25/10/14	4,256	4,306	4,179	4,231	-139	-3.18	1,459,500	-
[6645]	25/10/10	4,467	4,495	4,351	4,370	-98	-2.19	1,512,400	-
[6645]	25/10/09	4,345	4,482	4,330	4,468	+140	+3.23	1,459,700	-
[6645]	25/10/08	4,286	4,345	4,253	4,328	0	0.00	1,040,400	-
[6645]	25/10/07	4,340	4,384	4,317	4,328	-9	-0.21	1,241,400	-
[6645]	25/10/06	4,387	4,396	4,311	4,337	+184	+4.43	2,416,500	-
[6645]	25/10/03	4,062	4,153	4,061	4,153	+104	+2.57	1,189,600	-
[6645]	25/10/02	3,975	4,066	3,960	4,049	+39	+0.97	1,161,700	-
[6645]	25/10/01	4,054	4,088	3,977	4,010	-60	-1.47	1,220,700	-
[6645]	25/09/30	4,002	4,117	4,000	4,070	+91	+2.29	1,455,400	-
[6645]	25/09/29	4,107	4,114	3,967	3,979	-117	-2.86	1,140,700	-
[6645]	25/09/26	4,090	4,130	4,062	4,096	-26	-0.63	1,131,400	-
[6645]	25/09/25	4,080	4,122	4,045	4,122	+35	+0.86	1,204,500	-
[6645]	25/09/24	4,217	4,221	4,058	4,087	-119	-2.83	1,570,200	-
[6645]	25/09/22	4,044	4,243	4,031	4,206	+253	+6.40	3,114,500	-
[6645]	25/09/19	4,033	4,051	3,910	3,953	-70	-1.74	2,041,900	-
[6645]	25/09/18	4,010	4,065	3,980	4,023	+19	+0.47	1,057,500	-
[6645]	25/09/17	3,951	4,012	3,930	4,004	+58	+1.47	1,507,500	-
[6645]	25/09/16	3,951	3,995	3,930	3,946	-12	-0.30	1,127,700	-
[6645]	25/09/12	3,960	3,960	3,900	3,958	+53	+1.36	1,542,200	-
[6645]	25/09/11	3,857	3,922	3,852	3,905	+32	+0.83	1,096,800	-
[6645]	25/09/10	3,881	3,887	3,818	3,873	-8	-0.21	1,482,200	-
[6645]	25/09/09	3,951	3,997	3,875	3,881	-68	-1.72	1,525,000	-
[6645]	25/09/08	3,947	4,001	3,929	3,949	+59	+1.52	1,470,500	-
[6645]	25/09/05	3,858	3,921	3,839	3,890	+39	+1.01	1,353,000	-