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
[6005]	26/10/29	3,045	3,054	2,995	3,025	-17.0	-0.56	924,400	350,141,808,640
[6005]	26/10/28	3,067	3,067	3,023	3,042	+15.0	+0.50	315,200	352,109,559,808
[6005]	26/10/27	3,040	3,050	3,014	3,027	+5.0	+0.17	425,200	350,373,314,560
[6005]	26/10/26	3,050	3,074	3,020	3,022	-23.0	-0.76	287,600	349,794,566,144
[6005]	26/10/23	3,073	3,074	3,003	3,045	+9.0	+0.30	333,000	352,456,802,304
[6005]	26/10/22	3,039	3,059	3,025	3,036	+14.0	+0.46	244,400	351,415,042,048
[6005]	26/10/21	3,016	3,037	3,012	3,022	+8.0	+0.27	242,700	349,794,566,144
[6005]	26/10/20	3,030	3,041	2,998	3,014	-26.0	-0.86	355,300	348,868,575,232
[6005]	26/10/19	3,027	3,042	3,010	3,040	0	+0.00	260,200	351,878,053,888
[6005]	26/10/16	3,030	3,051	3,024	3,040	+18.0	+0.60	276,700	351,878,053,888
[6005]	26/10/15	3,020	3,038	2,987	3,022	-31.0	-1.02	397,200	349,794,566,144
[6005]	26/10/14	3,048	3,067	3,033	3,053	-14.0	-0.46	278,500	353,382,793,216
[6005]	26/10/13	3,010	3,071	2,995	3,067	+60.0	+2.00	211,900	355,003,301,888
[6005]	26/10/09	3,001	3,017	2,975	3,007	+13.0	+0.43	321,400	348,058,320,896
[6005]	26/10/08	3,006	3,015	2,963	2,994	-37.0	-1.22	411,700	346,553,581,568
[6005]	26/10/07	3,045	3,060	3,031	3,031	-14.0	-0.46	268,700	350,836,326,400
[6005]	26/10/06	3,045	3,056	3,022	3,045	+7.0	+0.23	305,300	352,456,802,304
[6005]	26/10/05	2,996	3,049	2,987	3,038	+40.0	+1.33	568,300	351,646,547,968
[6005]	26/10/02	2,987	3,017	2,966	2,998	-2.0	-0.07	475,400	347,016,593,408
[6005]	26/10/01	3,011	3,031	2,977	3,000	-13.0	-0.43	626,800	347,248,066,560
[6005]	26/09/30	3,069	3,071	3,011	3,013	-30.0	-0.99	630,700	348,752,805,888
[6005]	26/09/29	3,135	3,174	3,026	3,043	-132.0	-4.16	599,200	352,225,296,384
[6005]	26/09/28	3,232	3,235	3,160	3,175	-25.0	-0.78	403,100	367,504,228,352
[6005]	26/09/25	3,201	3,220	3,165	3,200	-1.0	-0.03	367,800	370,397,937,664
[6005]	26/09/24	3,172	3,221	3,164	3,201	+47.0	+1.49	497,800	370,513,707,008
[6005]	26/09/18	3,180	3,196	3,152	3,154	-27.0	-0.85	397,500	365,073,465,344
[6005]	26/09/17	3,150	3,187	3,150	3,181	+53.0	+1.69	340,300	368,198,713,344
[6005]	26/09/16	3,100	3,135	3,099	3,128	+43.0	+1.39	251,800	362,063,986,688
[6005]	26/09/15	3,075	3,095	3,062	3,085	+6.0	+0.19	316,800	357,086,789,632
[6005]	26/09/14	3,016	3,080	3,000	3,079	+74.0	+2.46	285,000	356,392,271,872
[6005]	26/09/11	3,002	3,032	2,962	3,005	-49.0	-1.60	377,400	347,826,814,976
[6005]	26/09/10	3,084	3,105	3,030	3,054	-28.0	-0.91	335,900	353,498,529,792
[6005]	26/09/09	3,116	3,150	3,064	3,082	-102.0	-3.20	693,100	356,739,514,368
[6005]	26/09/08	3,213	3,227	3,181	3,184	-39.0	-1.21	278,400	368,545,955,840
[6005]	26/09/07	3,200	3,246	3,183	3,223	+42.0	+1.32	193,000	373,060,173,824
[6005]	26/09/04	3,179	3,203	3,144	3,181	-6.0	-0.19	271,400	368,198,713,344
[6005]	26/09/03	3,148	3,204	3,144	3,187	+39.0	+1.24	316,100	368,893,198,336
[6005]	26/09/02	3,214	3,217	3,134	3,148	-91.0	-2.81	323,700	364,378,980,352
[6005]	26/09/01	3,183	3,246	3,167	3,239	+29.0	+0.90	320,800	374,912,188,416
[6005]	26/08/31	3,210	3,238	3,181	3,210	-15.0	-0.47	284,800	371,555,434,496
[6005]	26/08/28	3,196	3,235	3,170	3,225	+3.0	+0.09	350,600	373,291,679,744
[6005]	26/08/27	3,254	3,255	3,208	3,222	-16.0	-0.49	398,700	372,944,437,248
[6005]	26/08/26	3,248	3,273	3,224	3,238	+6.0	+0.19	391,400	374,796,419,072
[6005]	26/08/25	3,194	3,236	3,161	3,232	+40.0	+1.25	516,300	374,101,934,080
[6005]	26/08/24	3,045	3,192	3,021	3,192	+148.0	+4.86	635,700	369,471,946,752
[6005]	26/08/21	3,056	3,060	3,033	3,044	-14.0	-0.46	321,700	352,341,065,728
[6005]	26/08/20	3,078	3,078	3,033	3,058	+7.0	+0.23	373,900	353,961,541,632
[6005]	26/08/19	3,090	3,106	3,033	3,051	-62.0	-1.99	436,000	353,151,287,296
[6005]	26/08/18	3,187	3,188	3,097	3,113	-74.0	-2.32	549,000	360,327,741,440
[6005]	26/08/17	3,205	3,208	3,160	3,187	-16.0	-0.50	302,300	368,893,198,336
[6005]	26/08/14	3,141	3,207	3,126	3,203	+38.0	+1.20	393,900	370,745,212,928
[6005]	26/08/13	3,190	3,199	3,126	3,165	-3.0	-0.09	306,700	366,346,731,520
[6005]	26/08/12	3,093	3,168	3,073	3,168	+129.0	+4.24	704,000	366,693,974,016
[6005]	26/08/10	2,943	3,054	2,940	3,039	-227.0	-6.95	1,334,100	351,762,317,312
[6005]	26/08/07	3,202	3,266	3,182	3,266	+66.0	+2.06	618,300	378,037,403,648
[6005]	26/08/06	3,180	3,228	3,179	3,200	+21.0	+0.66	353,200	370,397,937,664
[6005]	26/08/05	3,175	3,188	3,147	3,179	+14.0	+0.44	296,600	367,967,207,424
[6005]	26/08/04	3,159	3,180	3,148	3,165	+13.0	+0.41	273,100	366,346,731,520
[6005]	26/08/03	3,185	3,216	3,104	3,152	-65.0	-2.02	279,900	364,841,992,192
[6005]	26/07/31	3,183	3,241	3,175	3,217	+27.0	+0.85	615,800	372,365,688,832
[6005]	26/07/30	3,161	3,214	3,159	3,190	+28.0	+0.89	479,000	369,240,473,600
[6005]	26/07/29	3,200	3,211	3,112	3,162	-6.0	-0.19	694,000	365,999,489,024
[6005]	26/07/28	3,250	3,255	3,151	3,168	-84.0	-2.58	499,700	366,693,974,016
[6005]	26/07/27	3,225	3,253	3,202	3,252	+53.0	+1.66	393,900	376,296,439,808
[6005]	26/07/24	3,176	3,228	3,166	3,199	0	+0.00	295,200	370,163,679,232
[6005]	26/07/23	3,181	3,200	3,171	3,199	+10.0	+0.31	207,200	370,163,679,232
[6005]	26/07/22	3,173	3,227	3,170	3,189	-11.0	-0.34	303,500	369,006,575,616
[6005]	26/07/21	3,185	3,214	3,162	3,200	+44.0	+1.39	340,700	370,279,383,040
[6005]	26/07/17	3,250.0	3,253.0	3,101.0	3,156.0	-84.0	-2.59	447,900	-
[6005]	26/07/16	3,250.0	3,282.0	3,235.0	3,240.0	+6.0	+0.19	403,200	-
[6005]	26/07/15	3,254.0	3,279.0	3,224.0	3,234.0	-2.0	-0.06	415,900	-
[6005]	26/07/14	3,236.0	3,253.0	3,208.0	3,236.0	+26.0	+0.81	216,300	-
[6005]	26/07/13	3,223.0	3,228.0	3,178.0	3,210.0	-1.0	-0.03	235,500	-
[6005]	26/07/10	3,215.0	3,245.0	3,197.0	3,211.0	+13.0	+0.41	355,600	-
[6005]	26/07/09	3,160.0	3,212.0	3,155.0	3,198.0	+24.0	+0.76	410,100	-
[6005]	26/07/08	3,200.0	3,209.0	3,172.0	3,174.0	-36.0	-1.12	351,600	-
[6005]	26/07/07	3,219.0	3,251.0	3,202.0	3,210.0	+3.0	+0.09	297,000	-
[6005]	26/07/06	3,180.0	3,207.0	3,164.0	3,207.0	+40.0	+1.26	213,900	-
[6005]	26/07/03	3,175.0	3,187.0	3,107.0	3,167.0	+7.0	+0.22	491,400	-
[6005]	26/07/02	3,149.0	3,204.0	3,134.0	3,160.0	+45.0	+1.44	274,600	-
[6005]	26/07/01	3,161.0	3,168.0	3,088.0	3,115.0	-29.0	-0.92	494,500	-
[6005]	26/06/30	3,175.0	3,175.0	3,124.0	3,144.0	-18.0	-0.57	456,600	-
[6005]	26/06/29	3,164.0	3,176.0	3,133.0	3,162.0	+2.0	+0.06	344,700	-
[6005]	26/06/26	3,193.0	3,202.0	3,133.0	3,160.0	-21.0	-0.66	271,700	-
[6005]	26/06/25	3,175.0	3,212.0	3,168.0	3,181.0	+7.0	+0.22	315,800	-
[6005]	26/06/24	3,151.0	3,196.0	3,144.0	3,174.0	+13.0	+0.41	413,200	-
[6005]	26/06/23	3,172.0	3,176.0	3,148.0	3,161.0	+14.0	+0.44	356,800	-
[6005]	26/06/22	3,150.0	3,179.0	3,138.0	3,147.0	-20.0	-0.63	266,500	-
[6005]	26/06/19	3,153.0	3,177.0	3,141.0	3,167.0	+24.0	+0.76	391,700	-
[6005]	26/06/18	3,183.0	3,219.0	3,126.0	3,143.0	-62.0	-1.93	562,400	-
[6005]	26/06/17	3,160.0	3,235.0	3,151.0	3,205.0	+52.0	+1.65	394,100	-
[6005]	26/06/16	3,191.0	3,204.0	3,153.0	3,153.0	-37.0	-1.16	277,500	-
[6005]	26/06/15	3,150.0	3,232.0	3,137.0	3,190.0	+72.0	+2.31	440,500	-
[6005]	26/06/12	3,150.0	3,165.0	3,094.0	3,118.0	+1.0	+0.03	655,600	-
[6005]	26/06/11	3,085.0	3,117.0	3,061.0	3,117.0	-3.0	-0.10	359,200	-
[6005]	26/06/10	3,157.0	3,166.0	3,087.0	3,120.0	+25.0	+0.81	352,300	-
[6005]	26/06/09	3,110.0	3,134.0	3,077.0	3,095.0	-15.0	-0.48	353,800	-
[6005]	26/06/08	3,126.0	3,160.0	3,074.0	3,110.0	-59.0	-1.86	271,000	-
[6005]	26/06/05	3,156.0	3,190.0	3,146.0	3,169.0	+20.0	+0.64	273,200	-
[6005]	26/06/04	3,095.0	3,185.0	3,081.0	3,149.0	+49.0	+1.58	460,900	-
[6005]	26/06/03	3,184.0	3,197.0	3,100.0	3,100.0	-57.0	-1.81	456,000	-
[6005]	26/06/02	3,149.0	3,167.0	3,078.0	3,157.0	-20.0	-0.63	369,000	-
[6005]	26/06/01	3,195.0	3,217.0	3,168.0	3,177.0	-45.0	-1.40	341,700	-
[6005]	26/05/29	3,245.0	3,250.0	3,201.0	3,222.0	-14.0	-0.43	393,900	-
[6005]	26/05/28	3,200.0	3,237.0	3,191.0	3,236.0	+70.0	+2.21	320,500	-
[6005]	26/05/27	3,247.0	3,276.0	3,147.0	3,166.0	-79.0	-2.43	471,200	-
[6005]	26/05/26	3,275.0	3,285.0	3,221.0	3,245.0	-29.0	-0.89	502,300	-
[6005]	26/05/25	3,281.0	3,301.0	3,233.0	3,274.0	+2.0	+0.06	338,800	-
[6005]	26/05/22	3,340	3,349	3,247	3,272	-28.0	-0.85	284,500	-
[6005]	26/05/21	3,300	3,319	3,228	3,300	+40.0	+1.23	422,200	-
[6005]	26/05/20	3,333	3,374	3,229	3,260	-90.0	-2.69	345,900	-
[6005]	26/05/19	3,399	3,416	3,294	3,350	0	+0.00	377,200	-
[6005]	26/05/18	3,393	3,400	3,338	3,350	-31.0	-0.92	361,000	-
[6005]	26/05/15	3,350	3,395	3,317	3,381	+16.0	+0.48	532,400	-
[6005]	26/05/14	3,328	3,400	3,311	3,365	+64.0	+1.94	427,300	-
[6005]	26/05/13	3,288.0	3,318.0	3,245.0	3,301.0	-1.0	-0.03	271,600	-
[6005]	26/05/12	3,300.0	3,312.0	3,258.0	3,302.0	+9.0	+0.27	309,200	-
[6005]	26/05/11	3,305.0	3,320.0	3,278.0	3,293.0	-34.0	-1.02	239,400	-
[6005]	26/05/08	3,274.0	3,343.0	3,274.0	3,327.0	+15.0	+0.45	354,500	-
[6005]	26/05/07	3,250.0	3,349.0	3,241.0	3,312.0	+81.0	+2.51	431,500	-
[6005]	26/05/01	3,250.0	3,260.0	3,198.0	3,231.0	+2.0	+0.06	295,300	-
[6005]	26/04/30	3,231.0	3,262.0	3,206.0	3,229.0	-65.0	-1.97	249,500	-
[6005]	26/04/28	3,260.0	3,308.0	3,237.0	3,294.0	+50.0	+1.54	251,900	-
[6005]	26/04/27	3,235.0	3,281.0	3,222.0	3,244.0	+24.0	+0.75	188,300	-
[6005]	26/04/24	3,226.0	3,249.0	3,193.0	3,220.0	+22.0	+0.69	193,300	-
[6005]	26/04/23	3,255.0	3,290.0	3,168.0	3,198.0	-102.0	-3.09	484,200	-
[6005]	26/04/22	3,300.0	3,341.0	3,230.0	3,300.0	-56.0	-1.67	396,700	-
[6005]	26/04/21	3,367.0	3,393.0	3,352.0	3,356.0	-8.0	-0.24	175,700	-
[6005]	26/04/20	3,370.0	3,390.0	3,352.0	3,364.0	+4.0	+0.12	208,800	-
[6005]	26/04/17	3,349.0	3,374.0	3,334.0	3,360.0	+4.0	+0.12	265,600	-
[6005]	26/04/16	3,368.0	3,387.0	3,326.0	3,356.0	-21.0	-0.62	312,500	-
[6005]	26/04/15	3,434.0	3,442.0	3,375.0	3,377.0	-68.0	-1.97	222,200	-
[6005]	26/04/14	3,443.0	3,447.0	3,410.0	3,445.0	+38.0	+1.12	270,900	-
[6005]	26/04/13	3,408.0	3,434.0	3,399.0	3,407.0	-31.0	-0.90	236,100	-
[6005]	26/04/10	3,431.0	3,466.0	3,419.0	3,438.0	+26.0	+0.76	229,700	-
[6005]	26/04/09	3,421.0	3,449.0	3,411.0	3,412.0	-9.0	-0.26	369,500	-
[6005]	26/04/08	3,460.0	3,500.0	3,421.0	3,421.0	+31.0	+0.91	455,100	-
[6005]	26/04/07	3,328.0	3,390.0	3,314.0	3,390.0	+71.0	+2.14	371,400	-
[6005]	26/04/06	3,299.0	3,340.0	3,291.0	3,319.0	+31.0	+0.94	232,400	-
[6005]	26/04/03	3,250.0	3,327.0	3,243.0	3,288.0	+56.0	+1.73	322,500	-
[6005]	26/04/02	3,244.0	3,297.0	3,193.0	3,232.0	+2.0	+0.06	368,500	-
[6005]	26/04/01	3,176.0	3,230.0	3,160.0	3,230.0	+124.0	+3.99	493,600	-
[6005]	26/03/31	3,113.0	3,178.0	3,100.0	3,106.0	-23.0	-0.74	499,200	-
[6005]	26/03/30	3,038.0	3,129.0	3,024.0	3,129.0	-45.0	-1.42	546,500	-
[6005]	26/03/27	3,149.0	3,177.0	3,130.0	3,174.0	+19.0	+0.60	363,100	-
[6005]	26/03/26	3,175.0	3,199.0	3,129.0	3,155.0	-40.0	-1.25	449,400	-
[6005]	26/03/25	3,177.0	3,197.0	3,164.0	3,195.0	+70.0	+2.24	365,200	-
[6005]	26/03/24	3,153.0	3,165.0	3,089.0	3,125.0	+42.0	+1.36	455,700	-
[6005]	26/03/23	3,109.0	3,133.0	3,045.0	3,083.0	-96.0	-3.02	493,600	-
[6005]	26/03/19	3,205.0	3,225.0	3,169.0	3,179.0	-133.0	-4.02	433,500	-
[6005]	26/03/18	3,227.0	3,312.0	3,226.0	3,312.0	+111.0	+3.47	480,900	-
[6005]	26/03/17	3,199.0	3,231.0	3,161.0	3,201.0	+118.0	+3.83	569,900	-
[6005]	26/03/16	3,080.0	3,144.0	3,056.0	3,083.0	0.0	0.00	691,200	-
[6005]	26/03/13	3,046.0	3,124.0	3,042.0	3,083.0	+22.0	+0.72	673,200	-
[6005]	26/03/12	3,100.0	3,104.0	3,035.0	3,061.0	-22.0	-0.71	542,300	-
[6005]	26/03/11	3,100.0	3,112.0	3,075.0	3,083.0	+22.0	+0.72	702,500	-
[6005]	26/03/10	3,099.0	3,122.0	3,046.0	3,061.0	+23.0	+0.76	348,200	-
[6005]	26/03/09	3,002.0	3,049.0	2,952.0	3,038.0	-130.0	-4.10	563,900	-
[6005]	26/03/06	3,125.0	3,194.0	3,125.0	3,168.0	-1.0	-0.03	429,400	-
[6005]	26/03/05	3,150.0	3,217.0	3,141.0	3,169.0	+89.0	+2.89	505,900	-
[6005]	26/03/04	3,090.0	3,184.0	3,035.0	3,080.0	-129.0	-4.02	970,300	-
[6005]	26/03/03	3,283.0	3,298.0	3,193.0	3,209.0	-59.0	-1.81	538,000	-
[6005]	26/03/02	3,172.0	3,286.0	3,167.0	3,268.0	+43.0	+1.33	577,000	-
[6005]	26/02/27	3,175.0	3,227.0	3,151.0	3,225.0	+93.0	+2.97	530,000	-
[6005]	26/02/26	3,109.0	3,178.0	3,108.0	3,132.0	+59.0	+1.92	805,800	-
[6005]	26/02/25	3,024.0	3,099.0	3,019.0	3,073.0	+73.0	+2.43	657,500	-
[6005]	26/02/24	2,990.5	3,038.0	2,982.0	3,000.0	+59.5	+2.02	661,100	-
[6005]	26/02/20	2,955.0	2,986.5	2,932.5	2,940.5	-47.5	-1.59	685,200	-
[6005]	26/02/19	2,967.0	2,998.5	2,945.5	2,988.0	+31.0	+1.05	566,800	-
[6005]	26/02/18	2,981.5	3,003.0	2,947.0	2,957.0	0.0	0.00	652,200	-
[6005]	26/02/17	2,982.0	3,035.0	2,913.0	2,957.0	-24.5	-0.82	800,900	-
[6005]	26/02/16	3,075.0	3,096.0	2,963.0	2,981.5	-91.5	-2.98	850,500	-
[6005]	26/02/13	3,255.0	3,302.0	3,049.0	3,073.0	-452.0	-12.82	1,488,000	-
[6005]	26/02/12	3,511.0	3,563.0	3,499.0	3,525.0	+19.0	+0.54	553,900	-
[6005]	26/02/10	3,470.0	3,573.0	3,456.0	3,506.0	+106.0	+3.12	709,500	-
[6005]	26/02/09	3,427.0	3,455.0	3,379.0	3,400.0	+78.0	+2.35	386,000	-
[6005]	26/02/06	3,310.0	3,341.0	3,263.0	3,322.0	-8.0	-0.24	253,600	-
[6005]	26/02/05	3,350.0	3,369.0	3,310.0	3,330.0	+44.0	+1.34	370,400	-
[6005]	26/02/04	3,248.0	3,317.0	3,234.0	3,286.0	+39.0	+1.20	319,700	-
[6005]	26/02/03	3,195.0	3,255.0	3,170.0	3,247.0	+86.0	+2.72	280,500	-
[6005]	26/02/02	3,200.0	3,206.0	3,145.0	3,161.0	-15.0	-0.47	259,600	-
[6005]	26/01/30	3,180.0	3,180.0	3,134.0	3,176.0	+16.0	+0.51	211,000	-
[6005]	26/01/29	3,147.0	3,174.0	3,102.0	3,160.0	0.0	0.00	233,100	-
[6005]	26/01/28	3,191.0	3,196.0	3,154.0	3,160.0	-51.0	-1.59	257,500	-
[6005]	26/01/27	3,180.0	3,211.0	3,163.0	3,211.0	+1.0	+0.03	199,900	-
[6005]	26/01/26	3,193.0	3,239.0	3,190.0	3,210.0	-21.0	-0.65	271,100	-
[6005]	26/01/23	3,261.0	3,267.0	3,202.0	3,231.0	-17.0	-0.52	185,600	-
[6005]	26/01/22	3,239.0	3,273.0	3,226.0	3,248.0	+16.0	+0.50	235,900	-
[6005]	26/01/21	3,170.0	3,232.0	3,160.0	3,232.0	-1.0	-0.03	253,400	-
[6005]	26/01/20	3,250.0	3,275.0	3,217.0	3,233.0	-23.0	-0.71	180,800	-
[6005]	26/01/19	3,265.0	3,270.0	3,187.0	3,256.0	-24.0	-0.73	204,900	-
[6005]	26/01/16	3,250.0	3,306.0	3,250.0	3,280.0	-3.0	-0.09	248,600	-
[6005]	26/01/15	3,249.0	3,299.0	3,230.0	3,283.0	+52.0	+1.61	312,000	-
[6005]	26/01/14	3,186.0	3,276.0	3,177.0	3,231.0	+45.0	+1.41	384,800	-
[6005]	26/01/13	3,200.0	3,224.0	3,160.0	3,186.0	+13.0	+0.41	415,200	-
[6005]	26/01/09	3,167.0	3,214.0	3,158.0	3,173.0	+11.0	+0.35	261,800	-
[6005]	26/01/08	3,160.0	3,204.0	3,144.0	3,162.0	-4.0	-0.13	388,600	-
[6005]	26/01/07	3,110.0	3,213.0	3,097.0	3,166.0	+55.0	+1.77	545,200	-
[6005]	26/01/06	3,121.0	3,124.0	3,081.0	3,111.0	-9.0	-0.29	542,800	-
[6005]	26/01/05	3,050.0	3,145.0	3,049.0	3,120.0	+81.0	+2.67	493,100	-
[6005]	25/12/30	3,054.0	3,090.0	3,039.0	3,039.0	+6.0	+0.20	357,300	-
[6005]	25/12/29	3,005.0	3,084.0	3,005.0	3,033.0	+101.5	+3.46	508,000	-
[6005]	25/12/26	2,970.0	2,976.5	2,921.0	2,931.5	-28.0	-0.95	211,300	-
[6005]	25/12/25	2,950.5	2,971.0	2,943.5	2,959.5	+12.0	+0.41	163,800	-
[6005]	25/12/24	2,963.5	2,965.0	2,937.0	2,947.5	-20.0	-0.67	241,500	-
[6005]	25/12/23	2,934.0	2,979.5	2,928.5	2,967.5	+24.0	+0.82	254,400	-
[6005]	25/12/22	2,970.0	2,970.0	2,924.0	2,943.5	+6.5	+0.22	319,000	-
[6005]	25/12/19	2,960.0	2,979.0	2,916.0	2,937.0	-27.5	-0.93	572,300	-
[6005]	25/12/18	2,932.0	2,965.0	2,914.5	2,964.5	+32.0	+1.09	284,100	-
[6005]	25/12/17	2,940.0	2,949.0	2,913.0	2,932.5	-18.5	-0.63	342,700	-
[6005]	25/12/16	3,012.0	3,020.0	2,951.0	2,951.0	-82.0	-2.70	536,100	-
[6005]	25/12/15	3,061.0	3,071.0	3,016.0	3,033.0	-31.0	-1.01	474,700	-
[6005]	25/12/12	3,021.0	3,072.0	3,003.0	3,064.0	+50.0	+1.66	371,500	-
[6005]	25/12/11	3,080.0	3,093.0	3,014.0	3,014.0	-59.0	-1.92	204,400	-
[6005]	25/12/10	3,043.0	3,074.0	3,033.0	3,073.0	+62.0	+2.06	267,300	-
[6005]	25/12/09	3,104.0	3,113.0	3,010.0	3,011.0	-123.0	-3.92	502,600	-
[6005]	25/12/08	3,073.0	3,142.0	3,054.0	3,134.0	+86.0	+2.82	351,000	-
[6005]	25/12/05	3,051.0	3,082.0	3,048.0	3,048.0	-27.0	-0.88	270,300	-
[6005]	25/12/04	3,009.0	3,079.0	3,009.0	3,075.0	+68.0	+2.26	316,000	-
[6005]	25/12/03	3,041.0	3,069.0	2,997.5	3,007.0	-43.0	-1.41	247,900	-
[6005]	25/12/02	3,000.0	3,056.0	2,977.5	3,050.0	+25.0	+0.83	482,400	-
[6005]	25/12/01	3,079.0	3,105.0	3,025.0	3,025.0	-40.0	-1.31	343,500	-
[6005]	25/11/28	3,055.0	3,079.0	3,037.0	3,065.0	+7.0	+0.23	234,900	-
[6005]	25/11/27	3,040.0	3,058.0	3,033.0	3,058.0	+25.0	+0.82	278,800	-
[6005]	25/11/26	3,050.0	3,070.0	3,023.0	3,033.0	+3.0	+0.10	423,400	-
[6005]	25/11/25	3,050.0	3,050.0	3,000.0	3,030.0	+24.0	+0.80	227,100	-
[6005]	25/11/21	3,000.0	3,039.0	2,981.5	3,006.0	-21.0	-0.69	397,300	-
[6005]	25/11/20	3,053.0	3,053.0	3,011.0	3,027.0	+37.0	+1.24	299,400	-
[6005]	25/11/19	3,084.0	3,094.0	2,985.0	2,990.0	-82.0	-2.67	371,700	-
[6005]	25/11/18	3,078.0	3,118.0	3,064.0	3,072.0	-23.0	-0.74	469,600	-
[6005]	25/11/17	3,140.0	3,148.0	3,063.0	3,095.0	-61.0	-1.93	402,500	-
[6005]	25/11/14	3,125.0	3,221.0	3,116.0	3,156.0	-22.0	-0.69	753,700	-
[6005]	25/11/13	3,220.0	3,226.0	3,163.0	3,178.0	+17.0	+0.54	544,100	-
[6005]	25/11/12	3,205.0	3,220.0	3,161.0	3,161.0	+26.0	+0.83	790,600	-
[6005]	25/11/11	3,139.0	3,139.0	3,093.0	3,135.0	+15.0	+0.48	350,000	-
[6005]	25/11/10	3,070.0	3,120.0	3,047.0	3,120.0	+78.0	+2.56	455,000	-
[6005]	25/11/07	3,044.0	3,066.0	3,022.0	3,042.0	-36.0	-1.17	348,900	-
[6005]	25/11/06	3,019.0	3,086.0	3,008.0	3,078.0	+83.0	+2.77	444,200	-
[6005]	25/11/05	2,990.0	3,009.0	2,918.0	2,995.0	-48.0	-1.58	459,700	-
[6005]	25/11/04	2,992.0	3,074.0	2,981.5	3,043.0	+51.5	+1.72	479,800	-
[6005]	25/10/31	2,999.0	3,012.0	2,978.5	2,991.5	+9.5	+0.32	267,900	-
[6005]	25/10/30	2,948.0	2,989.0	2,948.0	2,982.0	+34.0	+1.15	296,600	-
[6005]	25/10/29	3,009.0	3,010.0	2,937.0	2,948.0	-57.0	-1.90	372,500	-
[6005]	25/10/28	3,127.0	3,130.0	3,005.0	3,005.0	-121.0	-3.87	369,100	-
[6005]	25/10/27	3,120.0	3,149.0	3,104.0	3,126.0	+47.0	+1.53	328,100	-
[6005]	25/10/24	3,059.0	3,080.0	3,045.0	3,079.0	+12.0	+0.39	396,700	-
[6005]	25/10/23	3,058.0	3,079.0	3,040.0	3,067.0	0.0	0.00	362,200	-
[6005]	25/10/22	3,057.0	3,085.0	3,043.0	3,067.0	+18.0	+0.59	447,500	-
[6005]	25/10/21	3,020.0	3,074.0	3,011.0	3,049.0	+26.0	+0.86	479,800	-
[6005]	25/10/20	2,955.0	3,023.0	2,955.0	3,023.0	+103.0	+3.53	559,900	-
[6005]	25/10/17	2,920.0	2,948.5	2,898.5	2,920.0	0.0	0.00	357,200	-
[6005]	25/10/16	2,922.0	2,937.0	2,895.5	2,920.0	+25.0	+0.86	309,300	-
[6005]	25/10/15	2,808.5	2,901.5	2,808.5	2,895.0	+99.5	+3.56	579,300	-
[6005]	25/10/14	2,801.0	2,845.5	2,766.5	2,795.5	-43.0	-1.51	454,000	-
[6005]	25/10/10	2,913.0	2,939.0	2,838.5	2,838.5	-105.0	-3.57	597,500	-
[6005]	25/10/09	2,925.5	2,943.5	2,905.5	2,943.5	+19.0	+0.65	377,600	-
[6005]	25/10/08	2,913.5	2,936.0	2,893.5	2,924.5	0.0	0.00	539,700	-
[6005]	25/10/07	2,925.0	2,940.0	2,902.5	2,924.5	+34.5	+1.19	431,000	-
[6005]	25/10/06	2,879.5	2,916.0	2,878.5	2,890.0	+79.0	+2.81	475,700	-
[6005]	25/10/03	2,800.0	2,831.5	2,800.0	2,811.0	+15.0	+0.54	206,200	-
[6005]	25/10/02	2,828.0	2,847.0	2,795.5	2,796.0	-26.5	-0.94	246,900	-
[6005]	25/10/01	2,881.0	2,886.5	2,795.5	2,822.5	-87.0	-2.99	532,300	-
[6005]	25/09/30	2,858.0	2,912.0	2,851.5	2,909.5	+75.5	+2.66	546,500	-
[6005]	25/09/29	2,865.0	2,877.5	2,833.0	2,834.0	-66.0	-2.28	485,100	-
[6005]	25/09/26	2,885.0	2,915.5	2,867.0	2,900.0	-2.0	-0.07	469,500	-
[6005]	25/09/25	2,929.0	2,929.5	2,897.0	2,902.0	-38.0	-1.29	420,800	-
[6005]	25/09/24	2,934.0	2,954.0	2,912.0	2,940.0	+7.0	+0.24	765,800	-
[6005]	25/09/22	2,940.0	2,978.0	2,933.0	2,933.0	-4.0	-0.14	257,800	-
[6005]	25/09/19	3,005.0	3,028.0	2,937.0	2,937.0	-64.0	-2.13	1,522,900	-
[6005]	25/09/18	2,980.5	3,007.0	2,964.0	3,001.0	+31.0	+1.04	251,800	-
[6005]	25/09/17	2,986.0	2,994.0	2,954.5	2,970.0	-32.0	-1.07	261,700	-
[6005]	25/09/16	2,974.5	3,008.0	2,973.0	3,002.0	+27.5	+0.92	329,400	-
[6005]	25/09/12	2,948.5	2,979.0	2,946.5	2,974.5	+2.5	+0.08	456,600	-
[6005]	25/09/11	2,950.0	2,979.5	2,945.5	2,972.0	+30.5	+1.04	333,700	-
[6005]	25/09/10	2,930.5	2,951.0	2,917.0	2,941.5	+2.0	+0.07	246,400	-
[6005]	25/09/09	2,990.5	2,993.0	2,939.5	2,939.5	-20.5	-0.69	397,800	-
[6005]	25/09/08	2,919.5	2,966.0	2,900.5	2,960.0	+76.0	+2.64	551,900	-
[6005]	25/09/05	2,850.0	2,884.0	2,842.0	2,884.0	+51.5	+1.82	342,400	-