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
[6745]	26/10/29	2,100	2,109	2,067	2,108	+29	+1.394901	262,000	157,267,705,856
[6745]	26/10/28	2,135	2,159	2,079	2,079	-48	-2.2567	141,600	155,104,165,888
[6745]	26/10/27	2,043	2,128	2,033	2,127	+104	+5.14088	184,900	158,685,216,768
[6745]	26/10/26	2,038	2,038	2,014	2,023	+11	+0.54672	84,200	150,926,278,656
[6745]	26/10/23	2,038	2,045	1,987	2,012	-23	-1.130221	150,000	150,105,620,480
[6745]	26/10/22	2,065	2,079	2,020	2,035	-15	-0.731707	113,600	151,821,533,184
[6745]	26/10/21	2,028	2,079	1,972	2,050	+62	+3.118712	156,800	152,940,609,536
[6745]	26/10/20	2,050	2,063	1,982	1,988	-79	-3.821964	135,500	148,315,095,040
[6745]	26/10/19	2,042	2,076	2,035	2,067	+2	+0.096852	103,400	154,208,894,976
[6745]	26/10/16	2,044	2,107	2,044	2,065	+53	+2.634195	155,400	154,059,685,888
[6745]	26/10/15	2,060	2,082	1,985	2,012	-78	-3.732057	256,900	150,105,620,480
[6745]	26/10/14	2,069	2,116	2,043	2,090	+15	+0.722892	136,900	155,924,824,064
[6745]	26/10/13	1,951	2,075	1,921	2,075	+139	+7.179752	264,700	154,805,747,712
[6745]	26/10/09	1,895	1,941	1,883	1,936	+31	+1.627297	108,100	144,435,625,984
[6745]	26/10/08	1,960	1,960	1,898	1,905	-60	-3.053435	170,200	142,122,860,544
[6745]	26/10/07	1,976	2,009	1,952	1,965	-20	-1.007557	110,400	146,599,165,952
[6745]	26/10/06	1,968	2,008	1,945	1,985	+16	+0.812595	140,200	148,091,273,216
[6745]	26/10/05	1,931	1,969	1,912	1,969	+55	+2.873563	149,100	146,897,584,128
[6745]	26/10/02	1,961	1,980	1,895	1,914	-66	-3.333333	162,200	142,794,309,632
[6745]	26/10/01	1,900	1,991	1,900	1,980	+75	+3.937008	188,800	147,718,242,304
[6745]	26/09/30	1,930	1,930	1,882	1,905	+8	+0.421719	154,700	142,122,860,544
[6745]	26/09/29	1,900	1,906	1,877	1,897	-26	-1.352054	113,400	141,526,024,192
[6745]	26/09/28	1,962	1,980	1,916	1,923	-18	-0.927357	118,100	143,465,758,720
[6745]	26/09/25	1,972	1,994	1,918	1,941	-18	-0.918836	176,600	144,808,640,512
[6745]	26/09/24	2,009	2,017	1,953	1,959	-18	-0.91047	148,000	146,151,538,688
[6745]	26/09/18	1,957	1,982	1,924	1,977	+37	+1.907216	276,200	147,494,436,864
[6745]	26/09/17	1,930	1,961	1,922	1,940	+18	+0.936524	156,800	144,734,044,160
[6745]	26/09/16	1,888	1,932	1,885	1,922	+56	+3.001072	152,400	143,391,145,984
[6745]	26/09/15	1,880	1,894	1,856	1,866	-9	-0.48	106,200	139,213,258,752
[6745]	26/09/14	1,859	1,881	1,835	1,875	+32	+1.7363	110,000	139,884,707,840
[6745]	26/09/11	1,837	1,870	1,821	1,843	-34	-1.811401	196,700	137,497,346,048
[6745]	26/09/10	1,866	1,900	1,860	1,877	-4	-0.212653	149,800	140,033,916,928
[6745]	26/09/09	1,863	1,906	1,852	1,881	+12	+0.642055	148,300	140,332,335,104
[6745]	26/09/08	1,891	1,911	1,869	1,869	-44	-2.300052	97,700	139,437,080,576
[6745]	26/09/07	1,902	1,917	1,878	1,913	+11	+0.578339	154,300	142,719,696,896
[6745]	26/09/04	1,906	1,932	1,897	1,902	-25	-1.297353	162,300	141,899,038,720
[6745]	26/09/03	2,018	2,020	1,898	1,927	-91	-4.509415	310,000	143,764,176,896
[6745]	26/09/02	1,932	2,056	1,932	2,018	+61	+3.117016	380,100	150,553,247,744
[6745]	26/09/01	1,947	1,999	1,934	1,957	+11	+0.565262	149,000	146,002,329,600
[6745]	26/08/31	1,971	1,990	1,925	1,946	-43	-2.16189	163,300	145,181,671,424
[6745]	26/08/28	1,990	2,035	1,986	1,989	-12	-0.5997	124,800	148,389,691,392
[6745]	26/08/27	1,988	2,008	1,976	2,001	+19	+0.958628	130,000	149,284,962,304
[6745]	26/08/26	2,040	2,054	1,982	1,982	-52	-2.556539	144,200	147,867,451,392
[6745]	26/08/25	2,034	2,044	2,004	2,034	+10	+0.494071	129,000	151,746,920,448
[6745]	26/08/24	1,980	2,037	1,980	2,024	+9	+0.44665	151,700	151,000,875,008
[6745]	26/08/21	1,983	2,030	1,963	2,015	-12	-0.592008	121,600	150,329,425,920
[6745]	26/08/20	1,947	2,042	1,939	2,027	+120	+6.292606	264,600	151,224,696,832
[6745]	26/08/19	1,980	2,001	1,895	1,907	-94	-4.697651	194,600	142,272,069,632
[6745]	26/08/18	2,087	2,097	1,996	2,001	-86	-4.120747	113,100	149,284,962,304
[6745]	26/08/17	2,070	2,132	2,066	2,087	+14	+0.67535	154,700	155,701,002,240
[6745]	26/08/14	2,050	2,094	2,035	2,073	+21	+1.023392	103,300	154,656,522,240
[6745]	26/08/13	2,073	2,076	2,030	2,052	+2	+0.097561	137,400	153,089,818,624
[6745]	26/08/12	2,080	2,080	2,010	2,050	-20	-0.966184	189,800	152,940,609,536
[6745]	26/08/10	2,040	2,106	2,016	2,070	+30	+1.470588	178,300	154,432,716,800
[6745]	26/08/07	2,121	2,121	1,994	2,040	-104	-4.850746	224,200	152,194,564,096
[6745]	26/08/06	2,021	2,193	2,019	2,144	+125	+6.191184	394,300	159,953,502,208
[6745]	26/08/05	2,000	2,048	1,976	2,019	+65	+3.32651	171,400	150,627,844,096
[6745]	26/08/04	1,928	1,980	1,916	1,954	+44	+2.303665	156,100	145,778,507,776
[6745]	26/08/03	1,890	1,939	1,844	1,910	-20	-1.036269	236,000	142,495,891,456
[6745]	26/07/31	1,865	1,962	1,820	1,930	+65	+3.485255	227,000	143,987,982,336
[6745]	26/07/30	1,819	1,892	1,778	1,865	+6	+0.322754	201,300	139,138,646,016
[6745]	26/07/29	1,919	1,919	1,836	1,859	-54	-2.822791	238,600	138,691,018,752
[6745]	26/07/28	1,936	1,940	1,892	1,913	-59	-2.991886	128,200	142,719,696,896
[6745]	26/07/27	1,945	1,972	1,914	1,972	+17	+0.869565	108,800	147,121,405,952
[6745]	26/07/24	1,877	1,969	1,874	1,955	+40	+2.088773	151,600	145,853,120,512
[6745]	26/07/23	1,895	1,946	1,882	1,915	+6	+0.314301	171,200	142,868,905,984
[6745]	26/07/22	1,955	1,963	1,903	1,909	-27	-1.394628	200,500	142,421,278,720
[6745]	26/07/21	1,860	1,954	1,837	1,936	+95	+5.160239	230,800	144,435,625,984
[6745]	26/07/17	1,905	1,928	1,789	1,841	-84	-4.363636	283,000	-
[6745]	26/07/16	1,969	1,969	1,925	1,925	-54	-2.728651	132,300	-
[6745]	26/07/15	1,967	1,987	1,940	1,979	+28	+1.435161	202,700	-
[6745]	26/07/14	1,990	2,006	1,940	1,951	-17	-0.863821	201,500	-
[6745]	26/07/13	2,029	2,049	1,951	1,968	-62	-3.054187	188,100	-
[6745]	26/07/10	2,061	2,092	2,003	2,030	-27	-1.312591	228,500	-
[6745]	26/07/09	2,030	2,075	2,005	2,057	+39	+1.932607	295,800	-
[6745]	26/07/08	2,117	2,117	2,010	2,018	-49	-2.370585	390,900	-
[6745]	26/07/07	2,121	2,161	2,066	2,067	-62	-2.912165	326,500	-
[6745]	26/07/06	2,034	2,152	2,033	2,129	+45	+2.159309	210,900	-
[6745]	26/07/03	2,007	2,087	2,005	2,084	+77	+3.836572	400,800	-
[6745]	26/07/02	1,878	2,018	1,869	2,007	+112	+5.91029	243,500	-
[6745]	26/07/01	1,960	1,965	1,864	1,895	-43	-2.218782	192,600	-
[6745]	26/06/30	1,954	1,955	1,919	1,938	-17	-0.869565	142,800	-
[6745]	26/06/29	1,986	2,000	1,900	1,955	+24	+1.242879	289,200	-
[6745]	26/06/26	1,902	1,939	1,890	1,931	-5	-0.258264	157,300	-
[6745]	26/06/25	1,951	1,965	1,922	1,936	+1	+0.05168	101,500	-
[6745]	26/06/24	1,963	2,042	1,935	1,935	-53	-2.665996	154,200	-
[6745]	26/06/23	2,028	2,031	1,960	1,988	-22	-1.094527	252,500	-
[6745]	26/06/22	1,983	2,030	1,964	2,010	+6	+0.299401	224,000	-
[6745]	26/06/19	2,053	2,074	1,988	2,004	-21	-1.037037	660,100	-
[6745]	26/06/18	2,045	2,100	2,022	2,025	-2	-0.098668	231,100	-
[6745]	26/06/17	2,030	2,049	1,968	2,027	+27	+1.35	320,500	-
[6745]	26/06/16	2,060	2,068	1,952	2,000	+70	+3.626943	291,700	-
[6745]	26/06/15	2,034	2,034	1,921	1,930	+16	+0.835946	210,700	-
[6745]	26/06/12	1,977	2,003	1,900	1,914	-32	-1.644399	187,900	-
[6745]	26/06/11	1,920	1,946	1,881	1,946	-14	-0.714286	232,900	-
[6745]	26/06/10	1,920	2,014	1,920	1,960	+11	+0.564392	324,500	-
[6745]	26/06/09	1,910	1,960	1,910	1,949	+49	+2.578947	183,300	-
[6745]	26/06/08	1,889	1,925	1,840	1,900	-69	-3.504317	272,900	-
[6745]	26/06/05	1,923	1,983	1,896	1,969	+64	+3.35958	220,700	-
[6745]	26/06/04	1,891	1,938	1,888	1,905	-13	-0.677789	200,200	-
[6745]	26/06/03	1,952	1,986	1,911	1,918	-2	-0.104167	307,000	-
[6745]	26/06/02	1,933	1,959	1,870	1,920	-10	-0.518135	371,000	-
[6745]	26/06/01	2,000	2,013	1,920	1,930	-43	-2.179422	401,400	-
[6745]	26/05/29	2,116	2,145	1,973	1,973	-93	-4.501452	1,092,700	-
[6745]	26/05/28	2,079	2,108	2,004	2,066	-63	-2.959136	289,500	-
[6745]	26/05/27	2,259	2,285	2,125	2,129	-107	-4.785331	212,000	-
[6745]	26/05/26	2,099	2,238	2,078	2,236	+92	+4.291045	296,700	-
[6745]	26/05/25	2,064	2,170	2,053	2,144	+130	+6.454816	325,500	-
[6745]	26/05/22	2,146	2,146	1,947	2,014	-150	-6.931608	682,200	-
[6745]	26/05/21	2,183	2,240	2,153	2,164	+12	+0.557621	314,200	-
[6745]	26/05/20	2,288	2,292	2,097	2,152	-186	-7.955518	709,300	-
[6745]	26/05/19	2,210	2,357	2,200	2,338	+163	+7.494253	598,000	-
[6745]	26/05/18	2,115	2,199	2,057	2,175	+38	+1.778194	432,700	-
[6745]	26/05/15	2,151	2,228	2,114	2,137	+7	+0.328638	405,000	-
[6745]	26/05/14	2,006	2,143	1,995	2,130	+164	+8.341811	471,700	-
[6745]	26/05/13	1,953	1,982	1,918	1,966	+36	+1.865285	263,200	-
[6745]	26/05/12	1,983	1,995	1,915	1,930	-23	-1.177675	342,100	-
[6745]	26/05/11	2,111	2,115	1,953	1,953	-6	-0.306279	500,300	-
[6745]	26/05/08	1,988	2,008	1,945	1,959	-75	-3.687316	306,300	-
[6745]	26/05/07	2,049	2,070	2,005	2,034	+58	+2.935223	453,600	-
[6745]	26/05/01	1,927	1,993	1,909	1,976	+50	+2.596054	272,400	-
[6745]	26/04/30	1,925	1,933	1,871	1,926	+1	+0.051948	222,600	-
[6745]	26/04/28	1,907	1,944	1,898	1,925	+17	+0.890985	197,500	-
[6745]	26/04/27	1,926	1,935	1,895	1,908	-13	-0.676731	205,300	-
[6745]	26/04/24	1,955	1,971	1,889	1,921	-7	-0.363071	169,300	-
[6745]	26/04/23	1,940	1,950	1,887	1,928	-25	-1.280082	269,500	-
[6745]	26/04/22	1,995	2,011	1,951	1,953	-29	-1.463169	207,400	-
[6745]	26/04/21	1,980	2,025	1,960	1,982	+28	+1.432958	294,100	-
[6745]	26/04/20	1,968	1,981	1,927	1,954	-50	-2.49501	381,700	-
[6745]	26/04/17	2,050	2,052	1,976	2,004	-89	-4.252269	313,600	-
[6745]	26/04/16	2,123	2,132	2,067	2,093	-29	-1.366635	221,900	-
[6745]	26/04/15	2,179	2,190	2,111	2,122	-33	-1.531323	152,500	-
[6745]	26/04/14	2,160	2,188	2,127	2,155	+48	+2.278121	216,000	-
[6745]	26/04/13	2,119	2,149	2,084	2,107	-28	-1.311475	149,700	-
[6745]	26/04/10	2,145	2,168	2,125	2,135	0	0	170,400	-
[6745]	26/04/09	2,151	2,156	2,099	2,135	+1	+0.04686	241,600	-
[6745]	26/04/08	2,145	2,154	2,106	2,134	+79	+3.844282	204,800	-
[6745]	26/04/07	2,030	2,072	2,028	2,055	+24	+1.181684	149,300	-
[6745]	26/04/06	2,050	2,081	2,024	2,031	-48	-2.308802	186,400	-
[6745]	26/04/03	2,100	2,130	2,061	2,079	-35	-1.655629	202,500	-
[6745]	26/04/02	2,156	2,213	2,106	2,114	-54	-2.490775	249,500	-
[6745]	26/04/01	2,126	2,174	2,105	2,168	+110	+5.344995	241,300	-
[6745]	26/03/31	2,088	2,116	2,032	2,058	-56	-2.649007	224,300	-
[6745]	26/03/30	1,988	2,150	1,988	2,114	-85	-3.865393	357,000	-
[6745]	26/03/27	2,133	2,206	2,129	2,199	0	0	261,903	-
[6745]	26/03/26	2,189	2,216	2,163	2,199	-4	-0.181571	156,002	-
[6745]	26/03/25	2,163	2,223	2,146	2,203	+74	+3.47581	238,802	-
[6745]	26/03/24	2,146	2,173	2,099	2,129	+116	+5.762543	443,404	-
[6745]	26/03/23	2,043	2,056	1,983	2,013	-136	-6.328525	406,204	-
[6745]	26/03/19	2,173	2,186	2,136	2,149	-90	-4.019652	415,204	-
[6745]	26/03/18	2,246	2,256	2,189	2,239	-10	-0.444642	213,602	-
[6745]	26/03/17	2,259	2,329	2,243	2,249	+70	+3.212483	591,006	-
[6745]	26/03/16	2,136	2,179	2,123	2,179	+46	+2.156587	344,403	-
[6745]	26/03/13	2,043	2,176	2,029	2,133	+57	+2.745665	459,905	-
[6745]	26/03/12	2,133	2,149	2,053	2,076	-90	-4.155125	293,403	-
[6745]	26/03/11	2,169	2,209	2,143	2,166	+30	+1.404494	386,704	-
[6745]	26/03/10	2,049	2,166	2,039	2,136	+120	+5.952381	364,204	-
[6745]	26/03/09	2,059	2,079	1,959	2,016	-210	-9.433962	465,305	-
[6745]	26/03/06	2,136	2,226	2,086	2,226	+57	+2.627939	537,905	-
[6745]	26/03/05	2,139	2,229	2,126	2,169	+116	+5.650268	375,304	-
[6745]	26/03/04	2,056	2,113	2,013	2,053	-60	-2.839565	404,704	-
[6745]	26/03/03	2,173	2,189	2,113	2,113	-70	-3.206596	313,803	-
[6745]	26/03/02	2,113	2,193	2,096	2,183	+40	+1.866542	425,104	-
[6745]	26/02/27	2,053	2,143	2,026	2,143	+87	+4.231518	386,104	-
[6745]	26/02/26	2,076	2,119	2,056	2,056	0	0	410,404	-
[6745]	26/02/25	2,019	2,059	1,999	2,056	+40	+1.984127	316,803	-
[6745]	26/02/24	1,973	2,026	1,966	2,016	+43	+2.179422	381,904	-
[6745]	26/02/20	1,996	2,043	1,959	1,973	-26	-1.30065	227,402	-
[6745]	26/02/19	2,003	2,029	1,993	1,999	-4.333333	-0.216306	262,803	-
[6745]	26/02/18	1,926.666667	2,013.333333	1,910	2,003.333333	+63.333333	+3.264605	342,300	-
[6745]	26/02/17	1,840	1,950	1,816.666667	1,940	+106.666667	+5.818182	573,300	-
[6745]	26/02/16	1,836.666667	1,843.333333	1,773.333333	1,833.333333	0	0	378,300	-
[6745]	26/02/13	1,850	1,860	1,806.666667	1,833.333333	-40	-2.135231	206,100	-
[6745]	26/02/12	1,820	1,883.333333	1,820	1,873.333333	+63.333333	+3.499079	284,700	-
[6745]	26/02/10	1,753.333333	1,820	1,750	1,810	+63.333333	+3.625954	204,600	-
[6745]	26/02/09	1,736.666667	1,760	1,703.333333	1,746.666667	+26.666667	+1.550388	252,900	-
[6745]	26/02/06	1,693.333333	1,723.333333	1,673.333333	1,720	+33.333333	+1.976285	245,100	-
[6745]	26/02/05	1,665	1,733.333333	1,593.333333	1,686.666667	+38.333334	+2.325581	525,600	-
[6745]	26/02/04	1,665	1,666.666667	1,635	1,648.333333	-18.333334	-1.1	299,100	-
[6745]	26/02/03	1,610	1,666.666667	1,610	1,666.666667	+65	+4.058273	256,200	-
[6745]	26/02/02	1,650	1,666.666667	1,600	1,601.666667	-41.666666	-2.535497	192,000	-
[6745]	26/01/30	1,625	1,645	1,615	1,643.333333	+11.666666	+0.715015	139,500	-
[6745]	26/01/29	1,618.333333	1,635	1,601.666667	1,631.666667	0	0	127,500	-
[6745]	26/01/28	1,625	1,643.333333	1,615	1,631.666667	+1.666667	+0.10225	146,100	-
[6745]	26/01/27	1,608.333333	1,651.666667	1,605	1,630	0	0	142,200	-
[6745]	26/01/26	1,598.333333	1,630	1,596.666667	1,630	-5	-0.30581	166,200	-
[6745]	26/01/23	1,670	1,670	1,628.333333	1,635	-35	-2.095808	171,900	-
[6745]	26/01/22	1,626.666667	1,680	1,616.666667	1,670	+60	+3.726708	217,200	-
[6745]	26/01/21	1,586.666667	1,625	1,571.666667	1,610	0	0	145,800	-
[6745]	26/01/20	1,631.666667	1,640	1,603.333333	1,610	-16.666667	-1.02459	226,500	-
[6745]	26/01/19	1,603.333333	1,633.333333	1,593.333333	1,626.666667	+23.333334	+1.455301	199,200	-
[6745]	26/01/16	1,550	1,603.333333	1,541.666667	1,603.333333	+40	+2.558635	209,400	-
[6745]	26/01/15	1,556.666667	1,573.333333	1,546.666667	1,563.333333	+10	+0.643777	141,600	-
[6745]	26/01/14	1,533.333333	1,563.333333	1,528.333333	1,553.333333	+35	+2.305159	151,500	-
[6745]	26/01/13	1,531.666667	1,533.333333	1,513.333333	1,518.333333	+33.333333	+2.244669	130,500	-
[6745]	26/01/09	1,483.333333	1,496.666667	1,465	1,485	+1.666667	+0.11236	109,500	-
[6745]	26/01/08	1,481.666667	1,511.666667	1,480	1,483.333333	-8.333334	-0.558659	108,300	-
[6745]	26/01/07	1,461.666667	1,505	1,453.333333	1,491.666667	+6.666667	+0.448934	102,600	-
[6745]	26/01/06	1,488.333333	1,513.333333	1,466.666667	1,485	+20	+1.365188	186,000	-
[6745]	26/01/05	1,466.666667	1,480	1,451.666667	1,465	-15	-1.013514	164,100	-
[6745]	25/12/30	1,470	1,500	1,458.333333	1,480	+15	+1.023891	131,700	-
[6745]	25/12/29	1,465	1,471.666667	1,445	1,465	+6.666667	+0.457143	117,300	-
[6745]	25/12/26	1,473.333333	1,476.666667	1,445	1,458.333333	-15	-1.0181	123,300	-
[6745]	25/12/25	1,470	1,490	1,446.666667	1,473.333333	+3.333333	+0.226757	219,300	-
[6745]	25/12/24	1,496.666667	1,498.333333	1,470	1,470	-26.666667	-1.781737	109,800	-
[6745]	25/12/23	1,510	1,521.666667	1,488.333333	1,496.666667	-28.333333	-1.857923	123,000	-
[6745]	25/12/22	1,500	1,541.666667	1,498.333333	1,525	+48.333333	+3.273138	220,500	-
[6745]	25/12/19	1,456.666667	1,480	1,441.666667	1,476.666667	+26.666667	+1.83908	223,800	-
[6745]	25/12/18	1,446.666667	1,466.666667	1,440	1,450	-6.666667	-0.457666	132,300	-
[6745]	25/12/17	1,450	1,460	1,428.333333	1,456.666667	+20	+1.392111	98,100	-
[6745]	25/12/16	1,471.666667	1,471.666667	1,435	1,436.666667	-35	-2.378256	140,100	-
[6745]	25/12/15	1,491.666667	1,500	1,453.333333	1,471.666667	-18.333333	-1.230425	169,500	-
[6745]	25/12/12	1,503.333333	1,503.333333	1,483.333333	1,490	+10	+0.675676	176,400	-
[6745]	25/12/11	1,516.666667	1,521.666667	1,478.333333	1,480	-18.333333	-1.223582	145,500	-
[6745]	25/12/10	1,488.333333	1,511.666667	1,478.333333	1,498.333333	+25	+1.696833	222,300	-
[6745]	25/12/09	1,526.666667	1,526.666667	1,463.333333	1,473.333333	-33.333334	-2.212389	340,200	-
[6745]	25/12/08	1,490	1,543.333333	1,485	1,506.666667	+30	+2.031603	400,800	-
[6745]	25/12/05	1,451.666667	1,501.666667	1,450	1,476.666667	+30	+2.073733	374,700	-
[6745]	25/12/04	1,420	1,466.666667	1,413.333333	1,446.666667	+50	+3.579952	368,100	-
[6745]	25/12/03	1,381.666667	1,406.666667	1,376.666667	1,396.666667	+23.333334	+1.699029	151,800	-
[6745]	25/12/02	1,373.333333	1,381.666667	1,355	1,373.333333	-1.666667	-0.121212	148,800	-
[6745]	25/12/01	1,430	1,433.333333	1,370	1,375	-46.666667	-3.282532	201,000	-
[6745]	25/11/28	1,405	1,428.333333	1,376.666667	1,421.666667	+16.666667	+1.18624	225,600	-
[6745]	25/11/27	1,400	1,410	1,395	1,405	+15	+1.079137	171,300	-
[6745]	25/11/26	1,356.666667	1,391.666667	1,353.333333	1,390	+26.666667	+1.95599	168,900	-
[6745]	25/11/25	1,365	1,365	1,346.666667	1,363.333333	+10	+0.738916	129,300	-
[6745]	25/11/21	1,321.666667	1,353.333333	1,305	1,353.333333	+25	+1.882058	329,700	-
[6745]	25/11/20	1,325	1,340	1,315	1,328.333333	+25	+1.918159	157,500	-
[6745]	25/11/19	1,303.333333	1,315	1,285	1,303.333333	-3.333334	-0.255102	125,700	-
[6745]	25/11/18	1,348.333333	1,348.333333	1,305	1,306.666667	-50	-3.685504	150,000	-
[6745]	25/11/17	1,338.333333	1,356.666667	1,330	1,356.666667	+26.666667	+2.005013	120,600	-
[6745]	25/11/14	1,355	1,368.333333	1,316.666667	1,330	-48.333333	-3.506651	171,900	-
[6745]	25/11/13	1,366.666667	1,408.333333	1,366.666667	1,378.333333	+26.666666	+1.972873	287,100	-
[6745]	25/11/12	1,325	1,373.333333	1,325	1,351.666667	+5	+0.371287	216,900	-
[6745]	25/11/11	1,306.666667	1,346.666667	1,293.333333	1,346.666667	+26.666667	+2.020202	299,400	-
[6745]	25/11/10	1,331.666667	1,348.333333	1,310	1,320	-11.666667	-0.876095	152,700	-
[6745]	25/11/07	1,358.333333	1,416.666667	1,316.666667	1,331.666667	-20	-1.479655	561,600	-
[6745]	25/11/06	1,326.666667	1,366.666667	1,323.333333	1,351.666667	+25	+1.884422	292,500	-
[6745]	25/11/05	1,291.666667	1,355	1,260	1,326.666667	+11.666667	+0.887199	591,600	-
[6745]	25/11/04	1,293.333333	1,340	1,280	1,315	+28.333333	+2.202073	307,800	-
[6745]	25/10/31	1,260	1,293.333333	1,256.666667	1,286.666667	+3.333334	+0.25974	331,200	-
[6745]	25/10/30	1,290	1,311.666667	1,283.333333	1,283.333333	+5	+0.391134	892,800	-
[6745]	25/10/29	1,286.666667	1,308.333333	1,273.333333	1,278.333333	-8.333334	-0.647668	295,200	-
[6745]	25/10/28	1,320	1,330	1,286.666667	1,286.666667	-33.333333	-2.525253	150,300	-
[6745]	25/10/27	1,335	1,336.666667	1,316.666667	1,320	-1.666667	-0.126103	128,700	-
[6745]	25/10/24	1,320	1,325	1,308.333333	1,321.666667	+3.333334	+0.252845	93,000	-
[6745]	25/10/23	1,300	1,341.666667	1,288.333333	1,318.333333	+23.333333	+1.801802	244,800	-
[6745]	25/10/22	1,288.333333	1,310	1,286.666667	1,295	+13.333333	+1.040312	214,200	-
[6745]	25/10/21	1,305	1,316.666667	1,280	1,281.666667	-16.666666	-1.283697	126,900	-
[6745]	25/10/20	1,285	1,306.666667	1,270	1,298.333333	+36.666666	+2.906209	102,300	-
[6745]	25/10/17	1,261.666667	1,278.333333	1,256.666667	1,261.666667	-23.333333	-1.815824	84,900	-
[6745]	25/10/16	1,285	1,305	1,273.333333	1,285	-6.666667	-0.516129	84,300	-
[6745]	25/10/15	1,278.333333	1,315	1,278.333333	1,291.666667	+20	+1.572739	137,700	-
[6745]	25/10/14	1,256.666667	1,290	1,243.333333	1,271.666667	-3.333333	-0.261438	210,600	-
[6745]	25/10/10	1,308.333333	1,313.333333	1,268.333333	1,275	-55	-4.135338	157,800	-
[6745]	25/10/09	1,306.666667	1,330	1,303.333333	1,330	+26.666667	+2.046036	127,800	-
[6745]	25/10/08	1,313.333333	1,328.333333	1,300	1,303.333333	-21.666667	-1.63522	154,200	-
[6745]	25/10/07	1,325	1,330	1,305	1,325	+13.333333	+1.016518	151,200	-
[6745]	25/10/06	1,323.333333	1,328.333333	1,290	1,311.666667	+35	+2.741514	278,700	-
[6745]	25/10/03	1,278.333333	1,308.333333	1,265	1,276.666667	-11.666666	-0.905563	129,900	-
[6745]	25/10/02	1,271.666667	1,290	1,268.333333	1,288.333333	+23.333333	+1.844532	206,400	-
[6745]	25/10/01	1,303.333333	1,303.333333	1,258.333333	1,265	-41.666667	-3.188776	166,500	-
[6745]	25/09/30	1,303.333333	1,321.666667	1,298.333333	1,306.666667	+3.333334	+0.255755	163,200	-
[6745]	25/09/29	1,341.666667	1,346.666667	1,300	1,303.333333	-35	-2.615193	105,600	-
[6745]	25/09/26	1,326.666667	1,346.666667	1,325	1,338.333333	+6.666666	+0.500626	131,100	-
[6745]	25/09/25	1,336.666667	1,343.333333	1,330	1,331.666667	-6.666666	-0.498132	110,700	-
[6745]	25/09/24	1,325	1,338.333333	1,308.333333	1,338.333333	+13.333333	+1.006289	186,000	-
[6745]	25/09/22	1,333.333333	1,346.666667	1,318.333333	1,325	0	0	164,100	-
[6745]	25/09/19	1,313.333333	1,325	1,296.666667	1,325	+26.666667	+2.053915	298,800	-
[6745]	25/09/18	1,296.666667	1,311.666667	1,281.666667	1,298.333333	-11.666667	-0.890585	199,800	-
[6745]	25/09/17	1,350	1,350	1,300	1,310	-50	-3.676471	223,500	-
[6745]	25/09/16	1,335	1,368.333333	1,318.333333	1,360	+21.666667	+1.618929	198,900	-
[6745]	25/09/12	1,366.666667	1,375	1,328.333333	1,338.333333	-36.666667	-2.666667	268,500	-
[6745]	25/09/11	1,368.333333	1,408.333333	1,363.333333	1,375	0	0	410,700	-
[6745]	25/09/10	1,331.666667	1,393.333333	1,326.666667	1,375	+38.333333	+2.86783	291,300	-
[6745]	25/09/09	1,303.333333	1,346.666667	1,300	1,336.666667	+46.666667	+3.617571	355,800	-
[6745]	25/09/08	1,261.666667	1,323.333333	1,260	1,290	+36.666667	+2.925532	345,600	-
[6745]	25/09/05	1,225	1,260	1,213.333333	1,253.333333	+41.666666	+3.438789	175,500	-