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
[6136]	26/10/29	3,512	3,558	3,449	3,533	-2.0	-0.06	726,300	293,770,297,344
[6136]	26/10/28	3,530	3,564	3,501	3,535	+75.0	+2.17	444,700	293,936,594,944
[6136]	26/10/27	3,500	3,501	3,451	3,460	+28.0	+0.82	385,500	287,700,320,256
[6136]	26/10/26	3,496	3,499	3,400	3,432	-43.0	-1.24	492,000	285,372,121,088
[6136]	26/10/23	3,474	3,499	3,376	3,475	-96.0	-2.69	529,400	288,947,568,640
[6136]	26/10/22	3,740	3,748	3,568	3,571	-163.0	-4.37	583,500	296,930,017,280
[6136]	26/10/21	3,699	3,779	3,681	3,734	+81.0	+2.22	709,400	310,483,550,208
[6136]	26/10/20	3,829	3,838	3,650	3,653	-207.0	-5.36	642,900	303,748,349,952
[6136]	26/10/19	3,750	3,878	3,731	3,860	+10.0	+0.26	575,300	320,960,495,616
[6136]	26/10/16	3,857	3,976	3,833	3,850	+95.0	+2.53	825,800	320,128,974,848
[6136]	26/10/15	3,799	3,858	3,701	3,755	-229.0	-5.75	728,900	312,229,691,392
[6136]	26/10/14	3,909	4,073	3,891	3,984	+123.0	+3.19	965,800	331,271,143,424
[6136]	26/10/13	3,770	3,883	3,712	3,861	+208.0	+5.69	1,512,300	321,043,628,032
[6136]	26/10/09	3,600	3,692	3,577	3,653	-10.0	-0.27	451,600	300,174,409,728
[6136]	26/10/08	3,710	3,714	3,651	3,663	-110.0	-2.92	370,000	300,996,132,864
[6136]	26/10/07	3,790	3,828	3,749	3,773	-12.0	-0.32	308,300	310,035,054,592
[6136]	26/10/06	3,770	3,799	3,721	3,785	+35.0	+0.93	265,700	311,021,109,248
[6136]	26/10/05	3,704	3,750	3,674	3,750	+101.0	+2.77	350,700	308,145,094,656
[6136]	26/10/02	3,642	3,710	3,628	3,649	0	+0.00	317,500	299,845,713,920
[6136]	26/10/01	3,580	3,666	3,570	3,649	+52.0	+1.45	340,100	299,845,713,920
[6136]	26/09/30	3,561	3,617	3,561	3,597	+42.0	+1.18	382,800	295,572,766,720
[6136]	26/09/29	3,517	3,565	3,503	3,555	+1.0	+0.03	292,800	292,121,542,656
[6136]	26/09/28	3,580	3,611	3,554	3,554	-10.0	-0.28	287,500	292,039,360,512
[6136]	26/09/25	3,515	3,569	3,491	3,564	+24.0	+0.68	590,100	292,861,083,648
[6136]	26/09/24	3,543	3,565	3,481	3,540	+52.0	+1.49	416,500	290,888,974,336
[6136]	26/09/18	3,500	3,516	3,456	3,488	+30.0	+0.87	476,400	286,616,027,136
[6136]	26/09/17	3,501	3,527	3,437	3,458	-39.0	-1.12	340,400	284,150,857,728
[6136]	26/09/16	3,405	3,497	3,401	3,497	+64.0	+1.86	295,600	287,355,568,128
[6136]	26/09/15	3,400	3,459	3,370	3,433	+33.0	+0.97	240,600	282,096,566,272
[6136]	26/09/14	3,341	3,413	3,305	3,400	+18.0	+0.53	258,000	279,384,883,200
[6136]	26/09/11	3,307	3,390	3,282	3,382	-40.0	-1.17	318,900	277,905,801,216
[6136]	26/09/10	3,467	3,469	3,388	3,422	-60.0	-1.72	274,000	281,192,660,992
[6136]	26/09/09	3,451	3,501	3,445	3,482	+57.0	+1.66	291,200	286,122,999,808
[6136]	26/09/08	3,600	3,614	3,420	3,425	-222.0	-6.09	483,500	281,439,174,656
[6136]	26/09/07	3,630	3,665	3,608	3,647	+47.0	+1.31	167,600	299,681,382,400
[6136]	26/09/04	3,557	3,602	3,531	3,600	+12.0	+0.33	241,700	295,819,280,384
[6136]	26/09/03	3,582	3,599	3,525	3,588	+21.0	+0.59	299,900	294,833,225,728
[6136]	26/09/02	3,638	3,659	3,567	3,567	-133.0	-3.59	316,400	293,107,597,312
[6136]	26/09/01	3,680	3,733	3,646	3,700	-13.0	-0.35	334,900	304,036,478,976
[6136]	26/08/31	3,685	3,746	3,637	3,713	+7.0	+0.19	377,900	305,104,715,776
[6136]	26/08/28	3,749	3,799	3,700	3,706	-24.0	-0.64	412,900	304,529,506,304
[6136]	26/08/27	3,786	3,836	3,728	3,730	-46.0	-1.22	410,000	306,501,648,384
[6136]	26/08/26	3,725	3,776	3,693	3,776	+48.0	+1.29	200,600	310,281,568,256
[6136]	26/08/25	3,707	3,743	3,636	3,728	+21.0	+0.57	205,400	306,337,316,864
[6136]	26/08/24	3,631	3,734	3,615	3,707	+68.0	+1.87	291,500	304,611,688,448
[6136]	26/08/21	3,617	3,673	3,601	3,639	-35.0	-0.95	327,600	299,023,990,784
[6136]	26/08/20	3,658	3,688	3,619	3,674	+42.0	+1.16	255,000	301,900,005,376
[6136]	26/08/19	3,688	3,720	3,613	3,632	-196.0	-5.12	299,700	298,448,781,312
[6136]	26/08/18	4,066	4,079	3,819	3,828	-127.0	-3.21	609,400	314,554,515,456
[6136]	26/08/17	3,910	3,982	3,853	3,955	+48.0	+1.23	327,100	324,990,369,792
[6136]	26/08/14	3,950	3,970	3,873	3,907	+3.0	+0.08	213,100	321,046,085,632
[6136]	26/08/13	3,923	3,929	3,843	3,904	+25.0	+0.64	286,100	320,799,571,968
[6136]	26/08/12	3,891	3,916	3,802	3,879	-12.0	-0.31	291,800	318,745,280,512
[6136]	26/08/10	3,961	4,020	3,880	3,891	-40.0	-1.02	310,900	319,731,335,168
[6136]	26/08/07	3,962	3,984	3,849	3,931	-21.0	-0.53	316,700	323,018,227,712
[6136]	26/08/06	3,920	3,985	3,880	3,952	-38.0	-0.95	288,500	324,743,823,360
[6136]	26/08/05	3,809	3,996	3,792	3,990	+302.0	+8.19	540,600	327,866,384,384
[6136]	26/08/04	3,629	3,718	3,619	3,688	+69.0	+1.91	360,400	303,050,424,320
[6136]	26/08/03	3,634	3,671	3,514	3,619	-57.0	-1.55	460,000	297,380,544,512
[6136]	26/07/31	3,650	3,717	3,569	3,676	+115.0	+3.23	592,900	302,064,369,664
[6136]	26/07/30	3,596	3,653	3,533	3,561	-61.0	-1.68	466,600	292,614,569,984
[6136]	26/07/29	3,730	3,736	3,539	3,622	-95.0	-2.56	587,200	297,627,058,176
[6136]	26/07/28	3,867	3,900	3,707	3,717	-290.0	-7.24	652,700	305,433,411,584
[6136]	26/07/27	3,860	4,007	3,840	4,007	+147.0	+3.81	710,300	329,263,284,224
[6136]	26/07/24	3,800	3,894	3,780	3,860	+90.0	+2.39	705,200	317,184,016,384
[6136]	26/07/23	3,749	3,800	3,720	3,770	+19.0	+0.51	406,600	309,788,540,928
[6136]	26/07/22	3,810	3,850	3,751	3,751	-39.0	-1.03	534,800	308,227,276,800
[6136]	26/07/21	3,810	3,826	3,731	3,790	+50.0	+1.34	533,700	311,431,987,200
[6136]	26/07/17	3,865	3,888	3,668	3,740	-166	-4.25	618,900	-
[6136]	26/07/16	3,982	3,987	3,858	3,906	-69	-1.74	471,300	-
[6136]	26/07/15	4,030	4,057	3,905	3,975	+5	+0.13	553,300	-
[6136]	26/07/14	4,000	4,023	3,867	3,970	-88	-2.17	785,400	-
[6136]	26/07/13	4,197	4,223	4,035	4,058	+281	+7.44	1,237,900	-
[6136]	26/07/10	3,900	3,926	3,757	3,777	-53	-1.38	542,700	-
[6136]	26/07/09	3,781	3,834	3,750	3,830	+100	+2.68	669,500	-
[6136]	26/07/08	3,835	3,878	3,712	3,730	-145	-3.74	529,200	-
[6136]	26/07/07	4,001	4,022	3,824	3,875	-145	-3.61	552,300	-
[6136]	26/07/06	4,031	4,123	3,950	4,020	-81	-1.98	719,900	-
[6136]	26/07/03	3,830	4,101	3,751	4,101	+379	+10.18	1,352,800	-
[6136]	26/07/02	3,725	3,788	3,633	3,722	-65	-1.72	466,000	-
[6136]	26/07/01	3,702	3,819	3,702	3,787	+155	+4.27	440,900	-
[6136]	26/06/30	3,600	3,697	3,569	3,632	+30	+0.83	539,600	-
[6136]	26/06/29	3,619	3,619	3,512	3,602	-26	-0.72	377,000	-
[6136]	26/06/26	3,718	3,728	3,591	3,628	-20	-0.55	354,200	-
[6136]	26/06/25	3,663	3,692	3,626	3,648	+55	+1.53	416,900	-
[6136]	26/06/24	3,624	3,721	3,578	3,593	-51	-1.40	471,100	-
[6136]	26/06/23	3,756	3,766	3,631	3,644	-93	-2.49	462,100	-
[6136]	26/06/22	3,670	3,755	3,665	3,737	+76	+2.08	276,200	-
[6136]	26/06/19	3,635	3,685	3,616	3,661	+41	+1.13	378,200	-
[6136]	26/06/18	3,558	3,627	3,526	3,620	+42	+1.17	542,000	-
[6136]	26/06/17	3,460	3,578	3,400	3,578	+82	+2.35	507,200	-
[6136]	26/06/16	3,466	3,496	3,434	3,496	+6	+0.17	411,700	-
[6136]	26/06/15	3,440	3,514	3,395	3,490	+118	+3.50	505,400	-
[6136]	26/06/12	3,404	3,474	3,365	3,372	+54	+1.63	477,900	-
[6136]	26/06/11	3,226	3,346	3,161	3,318	+36	+1.10	821,400	-
[6136]	26/06/10	3,300	3,323	3,257	3,282	-23	-0.70	273,300	-
[6136]	26/06/09	3,320	3,330	3,231	3,305	+27	+0.82	280,200	-
[6136]	26/06/08	3,295	3,334	3,241	3,278	-145	-4.24	224,300	-
[6136]	26/06/05	3,368	3,427	3,331	3,423	+57	+1.69	257,400	-
[6136]	26/06/04	3,413	3,477	3,362	3,366	-117	-3.36	381,400	-
[6136]	26/06/03	3,400	3,492	3,391	3,483	+127	+3.78	444,300	-
[6136]	26/06/02	3,390	3,390	3,298	3,356	-87	-2.53	331,100	-
[6136]	26/06/01	3,400	3,497	3,350	3,443	+18	+0.53	432,000	-
[6136]	26/05/29	3,451	3,463	3,421	3,425	+1	+0.03	532,100	-
[6136]	26/05/28	3,406	3,434	3,362	3,424	-40	-1.15	314,300	-
[6136]	26/05/27	3,488	3,520	3,423	3,464	+9	+0.26	374,800	-
[6136]	26/05/26	3,500	3,522	3,426	3,455	-43	-1.23	213,700	-
[6136]	26/05/25	3,430	3,539	3,401	3,498	+103	+3.03	303,200	-
[6136]	26/05/22	3,346	3,420	3,303	3,395	+91.0	+2.75	474,200	-
[6136]	26/05/21	3,339	3,361	3,292	3,304	+35.0	+1.07	496,000	-
[6136]	26/05/20	3,303	3,314	3,235	3,269	-77.0	-2.30	541,500	-
[6136]	26/05/19	3,398	3,399	3,306	3,346	-48.0	-1.41	825,800	-
[6136]	26/05/18	3,506	3,550	3,364	3,394	-136.0	-3.85	488,900	-
[6136]	26/05/15	3,524	3,594	3,491	3,530	+39.0	+1.12	617,300	-
[6136]	26/05/14	3,591	3,625	3,491	3,491	-74.0	-2.08	509,600	-
[6136]	26/05/13	3,507	3,565	3,410	3,565	+58.0	+1.65	647,200	-
[6136]	26/05/12	3,508	3,564	3,481	3,507	+29.0	+0.83	513,100	-
[6136]	26/05/11	3,495	3,528	3,437	3,478	+50.0	+1.46	652,300	-
[6136]	26/05/08	3,356	3,428	3,320	3,428	+54.0	+1.60	589,500	-
[6136]	26/05/07	3,308	3,384	3,283	3,374	+118.0	+3.62	976,800	-
[6136]	26/05/01	3,240	3,288	3,200	3,256	-12.0	-0.37	508,900	-
[6136]	26/04/30	3,190	3,279	3,186	3,268	+50.0	+1.55	709,500	-
[6136]	26/04/28	3,227	3,241	3,175	3,218	+15.0	+0.47	582,900	-
[6136]	26/04/27	3,175.0	3,275.0	3,170.0	3,203.0	+56.0	+1.78	577,900	-
[6136]	26/04/24	3,100.0	3,214.0	3,093.0	3,147.0	+61.0	+1.98	632,900	-
[6136]	26/04/23	3,157.0	3,208.0	3,028.0	3,086.0	+37.0	+1.21	1,032,600	-
[6136]	26/04/22	3,047.0	3,066.0	2,984.5	3,049.0	-3.0	-0.10	673,800	-
[6136]	26/04/21	3,040.0	3,072.0	2,971.0	3,052.0	+18.0	+0.59	648,700	-
[6136]	26/04/20	2,991.5	3,041.0	2,976.0	3,034.0	+59.0	+1.98	438,500	-
[6136]	26/04/17	2,957.5	2,995.0	2,931.0	2,975.0	-23.0	-0.77	532,600	-
[6136]	26/04/16	2,971.0	3,023.0	2,955.5	2,998.0	+77.0	+2.64	755,200	-
[6136]	26/04/15	2,862.5	2,949.0	2,846.0	2,921.0	+71.0	+2.49	530,500	-
[6136]	26/04/14	2,862.5	2,881.5	2,840.0	2,850.0	+9.5	+0.33	529,000	-
[6136]	26/04/13	2,800.0	2,880.0	2,788.5	2,840.5	+90.5	+3.29	836,000	-
[6136]	26/04/10	2,725.0	2,772.0	2,710.5	2,750.0	+75.0	+2.80	484,200	-
[6136]	26/04/09	2,710.0	2,723.5	2,670.5	2,675.0	-29.0	-1.07	440,000	-
[6136]	26/04/08	2,722.0	2,722.0	2,676.0	2,704.0	+65.0	+2.46	404,900	-
[6136]	26/04/07	2,663.0	2,663.0	2,627.5	2,639.0	+1.0	+0.04	225,900	-
[6136]	26/04/06	2,659.0	2,662.0	2,627.0	2,638.0	-1.5	-0.06	185,800	-
[6136]	26/04/03	2,645.5	2,655.5	2,612.5	2,639.5	+35.5	+1.36	299,300	-
[6136]	26/04/02	2,643.0	2,683.0	2,600.0	2,604.0	-27.0	-1.03	392,600	-
[6136]	26/04/01	2,582.0	2,631.0	2,563.5	2,631.0	+101.0	+3.99	245,900	-
[6136]	26/03/31	2,464.0	2,561.0	2,457.0	2,530.0	+45.0	+1.81	738,300	-
[6136]	26/03/30	2,427.0	2,485.0	2,422.5	2,485.0	-55.0	-2.17	262,200	-
[6136]	26/03/27	2,530.0	2,565.0	2,495.5	2,540.0	-17.5	-0.68	326,000	-
[6136]	26/03/26	2,559.5	2,582.0	2,537.5	2,557.5	+18.0	+0.71	352,900	-
[6136]	26/03/25	2,548.0	2,557.0	2,524.0	2,539.5	+46.5	+1.87	236,800	-
[6136]	26/03/24	2,492.0	2,499.0	2,460.0	2,493.0	+51.0	+2.09	210,000	-
[6136]	26/03/23	2,493.0	2,497.0	2,430.0	2,442.0	-101.0	-3.97	313,000	-
[6136]	26/03/19	2,586.5	2,607.5	2,531.0	2,543.0	-80.0	-3.05	358,000	-
[6136]	26/03/18	2,601.5	2,628.5	2,585.0	2,623.0	+60.5	+2.36	313,100	-
[6136]	26/03/17	2,599.5	2,623.5	2,557.5	2,562.5	-2.5	-0.10	175,600	-
[6136]	26/03/16	2,556.0	2,585.0	2,543.0	2,565.0	-6.5	-0.25	288,100	-
[6136]	26/03/13	2,525.0	2,597.5	2,525.0	2,571.5	-3.5	-0.14	404,600	-
[6136]	26/03/12	2,611.0	2,632.0	2,562.0	2,575.0	-77.5	-2.92	523,600	-
[6136]	26/03/11	2,690.0	2,693.0	2,652.5	2,652.5	-7.5	-0.28	226,800	-
[6136]	26/03/10	2,617.5	2,664.0	2,611.5	2,660.0	+92.5	+3.60	249,900	-
[6136]	26/03/09	2,507.5	2,594.0	2,502.5	2,567.5	-171.0	-6.24	499,300	-
[6136]	26/03/06	2,678.5	2,738.5	2,650.0	2,738.5	-3.5	-0.13	564,400	-
[6136]	26/03/05	2,759.5	2,787.5	2,730.0	2,742.0	+42.0	+1.56	248,400	-
[6136]	26/03/04	2,722.0	2,761.5	2,659.0	2,700.0	-122.0	-4.32	558,100	-
[6136]	26/03/03	2,890.5	2,924.0	2,809.0	2,822.0	-103.0	-3.52	363,100	-
[6136]	26/03/02	2,926.5	2,936.5	2,867.5	2,925.0	-1.5	-0.05	376,200	-
[6136]	26/02/27	2,865.0	2,935.5	2,861.5	2,926.5	+56.5	+1.97	450,700	-
[6136]	26/02/26	2,877.5	2,900.0	2,860.0	2,870.0	-1.0	-0.03	384,800	-
[6136]	26/02/25	2,919.0	2,919.0	2,863.5	2,871.0	-23.5	-0.81	669,100	-
[6136]	26/02/24	2,869.0	2,898.5	2,852.0	2,894.5	+66.0	+2.33	480,600	-
[6136]	26/02/20	2,847.5	2,859.5	2,818.5	2,828.5	-36.0	-1.26	338,700	-
[6136]	26/02/19	2,830.0	2,873.5	2,822.0	2,864.5	+32.5	+1.15	384,900	-
[6136]	26/02/18	2,826.5	2,848.0	2,802.5	2,832.0	+18.0	+0.64	234,100	-
[6136]	26/02/17	2,796.0	2,828.0	2,773.0	2,814.0	+5.0	+0.18	440,100	-
[6136]	26/02/16	2,782.5	2,822.5	2,766.5	2,809.0	+47.0	+1.70	429,700	-
[6136]	26/02/13	2,786.0	2,788.0	2,726.5	2,762.0	-24.0	-0.86	356,100	-
[6136]	26/02/12	2,753.5	2,799.5	2,752.0	2,786.0	+43.0	+1.57	376,700	-
[6136]	26/02/10	2,726.5	2,756.5	2,723.0	2,743.0	+16.5	+0.61	435,800	-
[6136]	26/02/09	2,730.5	2,741.0	2,706.0	2,726.5	+63.0	+2.37	343,100	-
[6136]	26/02/06	2,632.5	2,671.0	2,622.5	2,663.5	+31.5	+1.20	237,500	-
[6136]	26/02/05	2,676.5	2,676.5	2,630.0	2,632.0	-14.0	-0.53	310,000	-
[6136]	26/02/04	2,634.5	2,669.5	2,622.0	2,646.0	+34.5	+1.32	465,400	-
[6136]	26/02/03	2,588.0	2,632.0	2,581.0	2,611.5	+55.5	+2.17	317,100	-
[6136]	26/02/02	2,632.0	2,638.5	2,556.0	2,556.0	-57.5	-2.20	276,000	-
[6136]	26/01/30	2,600.0	2,626.5	2,586.5	2,613.5	+30.5	+1.18	334,500	-
[6136]	26/01/29	2,576.5	2,587.0	2,551.0	2,583.0	+18.5	+0.72	339,100	-
[6136]	26/01/28	2,581.0	2,608.0	2,542.5	2,564.5	-24.5	-0.95	441,400	-
[6136]	26/01/27	2,541.5	2,614.0	2,541.5	2,589.0	+29.0	+1.13	380,100	-
[6136]	26/01/26	2,552.0	2,583.0	2,515.5	2,560.0	-29.5	-1.14	309,600	-
[6136]	26/01/23	2,587.0	2,601.5	2,567.5	2,589.5	+16.5	+0.64	222,100	-
[6136]	26/01/22	2,568.0	2,592.5	2,551.0	2,573.0	+35.0	+1.38	248,900	-
[6136]	26/01/21	2,500.0	2,545.5	2,500.0	2,538.0	-1.0	-0.04	169,000	-
[6136]	26/01/20	2,550.5	2,559.5	2,516.5	2,539.0	-24.0	-0.94	260,100	-
[6136]	26/01/19	2,545.0	2,579.5	2,520.0	2,563.0	-2.5	-0.10	260,200	-
[6136]	26/01/16	2,510.0	2,569.5	2,505.0	2,565.5	+52.0	+2.07	314,500	-
[6136]	26/01/15	2,544.5	2,566.0	2,505.0	2,513.5	-42.5	-1.66	441,200	-
[6136]	26/01/14	2,504.5	2,576.0	2,496.5	2,556.0	+43.0	+1.71	487,500	-
[6136]	26/01/13	2,575.5	2,585.0	2,485.0	2,513.0	+15.0	+0.60	781,500	-
[6136]	26/01/09	2,521.0	2,528.0	2,389.0	2,498.0	+127.0	+5.36	1,106,600	-
[6136]	26/01/08	2,336.0	2,373.0	2,330.0	2,371.0	+35.0	+1.50	477,600	-
[6136]	26/01/07	2,320.0	2,361.5	2,312.5	2,336.0	+17.5	+0.75	350,900	-
[6136]	26/01/06	2,309.0	2,328.0	2,293.5	2,318.5	+24.0	+1.05	210,200	-
[6136]	26/01/05	2,308.0	2,310.0	2,285.0	2,294.5	+8.5	+0.37	226,300	-
[6136]	25/12/30	2,290.5	2,309.5	2,280.0	2,286.0	+0.5	+0.02	175,100	-
[6136]	25/12/29	2,282.0	2,287.0	2,267.5	2,285.5	+3.0	+0.13	190,500	-
[6136]	25/12/26	2,296.5	2,301.5	2,280.5	2,282.5	-12.5	-0.54	98,300	-
[6136]	25/12/25	2,298.5	2,306.0	2,282.5	2,295.0	+8.5	+0.37	161,400	-
[6136]	25/12/24	2,292.0	2,308.0	2,278.5	2,286.5	-4.5	-0.20	135,000	-
[6136]	25/12/23	2,265.5	2,298.0	2,258.5	2,291.0	+25.5	+1.13	213,800	-
[6136]	25/12/22	2,287.0	2,290.0	2,254.5	2,265.5	-9.0	-0.40	334,200	-
[6136]	25/12/19	2,256.0	2,281.0	2,256.0	2,274.5	+6.0	+0.26	208,500	-
[6136]	25/12/18	2,270.5	2,280.5	2,258.0	2,268.5	-11.5	-0.50	166,300	-
[6136]	25/12/17	2,281.0	2,292.0	2,260.0	2,280.0	-11.0	-0.48	255,000	-
[6136]	25/12/16	2,340.0	2,345.5	2,286.5	2,291.0	-58.0	-2.47	218,100	-
[6136]	25/12/15	2,353.5	2,360.0	2,325.0	2,349.0	-4.5	-0.19	265,100	-
[6136]	25/12/12	2,328.0	2,353.5	2,317.5	2,353.5	+44.5	+1.93	269,400	-
[6136]	25/12/11	2,329.0	2,340.5	2,287.0	2,309.0	-6.0	-0.26	233,900	-
[6136]	25/12/10	2,337.5	2,349.5	2,315.0	2,315.0	-11.5	-0.49	228,300	-
[6136]	25/12/09	2,325.0	2,348.5	2,321.5	2,326.5	+8.0	+0.35	271,200	-
[6136]	25/12/08	2,299.0	2,346.5	2,288.5	2,318.5	+49.0	+2.16	367,600	-
[6136]	25/12/05	2,293.0	2,310.0	2,269.5	2,269.5	-42.5	-1.84	183,800	-
[6136]	25/12/04	2,270.0	2,315.0	2,268.0	2,312.0	+35.5	+1.56	226,600	-
[6136]	25/12/03	2,296.5	2,309.5	2,276.5	2,276.5	-21.0	-0.91	283,700	-
[6136]	25/12/02	2,284.0	2,297.5	2,269.5	2,297.5	+11.0	+0.48	272,400	-
[6136]	25/12/01	2,296.0	2,308.0	2,284.5	2,286.5	-12.0	-0.52	275,900	-
[6136]	25/11/28	2,273.0	2,302.0	2,262.5	2,298.5	+25.5	+1.12	377,600	-
[6136]	25/11/27	2,250.0	2,284.5	2,250.0	2,273.0	-42.5	-1.84	457,600	-
[6136]	25/11/26	2,300.0	2,337.0	2,293.0	2,315.5	+36.0	+1.58	578,800	-
[6136]	25/11/25	2,274.0	2,290.0	2,267.5	2,279.5	+19.5	+0.86	413,600	-
[6136]	25/11/21	2,220.5	2,270.0	2,216.5	2,260.0	+33.5	+1.50	490,300	-
[6136]	25/11/20	2,220.0	2,248.5	2,216.0	2,226.5	+31.0	+1.41	245,300	-
[6136]	25/11/19	2,220.0	2,228.5	2,191.5	2,195.5	-19.0	-0.86	257,600	-
[6136]	25/11/18	2,213.0	2,234.0	2,207.5	2,214.5	-5.0	-0.23	274,600	-
[6136]	25/11/17	2,235.5	2,235.5	2,216.5	2,219.5	-17.5	-0.78	211,000	-
[6136]	25/11/14	2,203.5	2,237.0	2,200.0	2,237.0	-0.5	-0.02	316,200	-
[6136]	25/11/13	2,284.0	2,284.0	2,233.5	2,237.5	-27.5	-1.21	247,600	-
[6136]	25/11/12	2,252.0	2,285.5	2,246.0	2,265.0	+13.0	+0.58	316,700	-
[6136]	25/11/11	2,264.5	2,264.5	2,238.0	2,252.0	-5.0	-0.22	251,300	-
[6136]	25/11/10	2,252.0	2,276.5	2,242.5	2,257.0	+16.5	+0.74	267,300	-
[6136]	25/11/07	2,206.0	2,245.0	2,198.5	2,240.5	+20.5	+0.92	316,400	-
[6136]	25/11/06	2,228.5	2,243.0	2,209.5	2,220.0	+24.5	+1.12	241,100	-
[6136]	25/11/05	2,206.0	2,220.5	2,147.5	2,195.5	-27.5	-1.24	374,500	-
[6136]	25/11/04	2,260.0	2,264.5	2,209.5	2,223.0	-14.5	-0.65	273,700	-
[6136]	25/10/31	2,238.5	2,246.0	2,221.0	2,237.5	+0.5	+0.02	301,800	-
[6136]	25/10/30	2,213.5	2,238.5	2,211.0	2,237.0	+37.0	+1.68	245,000	-
[6136]	25/10/29	2,260.0	2,263.0	2,200.0	2,200.0	-48.5	-2.16	258,900	-
[6136]	25/10/28	2,288.0	2,300.0	2,248.0	2,248.5	-52.0	-2.26	251,500	-
[6136]	25/10/27	2,288.0	2,309.5	2,274.5	2,300.5	+33.5	+1.48	245,400	-
[6136]	25/10/24	2,259.5	2,279.5	2,250.5	2,267.0	+18.0	+0.80	265,500	-
[6136]	25/10/23	2,260.0	2,260.0	2,236.0	2,249.0	-23.5	-1.03	329,800	-
[6136]	25/10/22	2,265.0	2,287.5	2,260.5	2,272.5	+1.0	+0.04	340,700	-
[6136]	25/10/21	2,285.5	2,289.0	2,258.5	2,271.5	+4.0	+0.18	297,900	-
[6136]	25/10/20	2,280.0	2,280.0	2,258.0	2,267.5	+14.5	+0.64	313,300	-
[6136]	25/10/17	2,268.5	2,279.0	2,243.0	2,253.0	+34.5	+1.56	427,400	-
[6136]	25/10/16	2,268.0	2,273.5	2,213.0	2,218.5	-43.5	-1.92	463,300	-
[6136]	25/10/15	2,234.5	2,269.0	2,218.5	2,262.0	+58.5	+2.65	312,000	-
[6136]	25/10/14	2,195.5	2,239.5	2,177.5	2,203.5	-27.5	-1.23	493,000	-
[6136]	25/10/10	2,256.0	2,292.0	2,211.5	2,231.0	-34.5	-1.52	696,100	-
[6136]	25/10/09	2,222.0	2,274.0	2,222.0	2,265.5	+37.5	+1.68	338,700	-
[6136]	25/10/08	2,230.0	2,253.0	2,228.0	2,228.0	+24.0	+1.09	446,100	-
[6136]	25/10/07	2,212.0	2,229.0	2,204.0	2,204.0	+5.5	+0.25	356,400	-
[6136]	25/10/06	2,224.0	2,227.5	2,174.5	2,198.5	+24.5	+1.13	465,600	-
[6136]	25/10/03	2,130.0	2,182.0	2,123.0	2,174.0	+46.0	+2.16	471,100	-
[6136]	25/10/02	2,122.0	2,158.0	2,119.5	2,128.0	+2.5	+0.12	365,500	-
[6136]	25/10/01	2,114.0	2,130.5	2,085.5	2,125.5	+4.5	+0.21	433,900	-
[6136]	25/09/30	2,105.0	2,130.5	2,103.5	2,121.0	+22.5	+1.07	307,000	-
[6136]	25/09/29	2,100.0	2,110.0	2,087.0	2,098.5	+10.5	+0.50	239,600	-
[6136]	25/09/26	2,080.5	2,088.5	2,072.0	2,088.0	+7.5	+0.36	209,300	-
[6136]	25/09/25	2,080.0	2,090.0	2,076.5	2,080.5	+11.0	+0.53	193,300	-
[6136]	25/09/24	2,078.0	2,083.5	2,054.0	2,069.5	-3.5	-0.17	213,500	-
[6136]	25/09/22	2,047.5	2,081.5	2,038.5	2,073.0	+35.0	+1.72	294,400	-
[6136]	25/09/19	2,084.5	2,085.5	2,027.0	2,038.0	-22.0	-1.07	478,000	-
[6136]	25/09/18	2,069.0	2,072.0	2,052.5	2,060.0	0.0	0.00	199,800	-
[6136]	25/09/17	2,061.5	2,067.5	2,046.0	2,060.0	-15.0	-0.72	216,900	-
[6136]	25/09/16	2,066.0	2,083.0	2,063.0	2,075.0	+12.0	+0.58	233,800	-
[6136]	25/09/12	2,075.5	2,082.0	2,060.0	2,063.0	-10.0	-0.48	309,300	-
[6136]	25/09/11	2,066.0	2,088.5	2,060.0	2,073.0	+7.0	+0.34	248,100	-
[6136]	25/09/10	2,060.0	2,067.0	2,052.5	2,066.0	-0.5	-0.02	161,900	-
[6136]	25/09/09	2,054.0	2,069.0	2,051.0	2,066.5	+14.5	+0.71	172,000	-
[6136]	25/09/08	2,050.0	2,054.0	2,036.5	2,052.0	+11.0	+0.54	134,700	-
[6136]	25/09/05	2,011.0	2,047.0	2,011.0	2,041.0	+25.5	+1.27	229,800	-