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
[6141]	26/10/29	2,740	2,766	2,692	2,761	+30.5	+1.12	1,998,300	431,070,642,176
[6141]	26/10/28	2,713	2,747	2,689	2,731	+68.5	+2.57	1,242,700	426,387,636,224
[6141]	26/10/27	2,679	2,704	2,662	2,663	+15.0	+0.57	1,232,500	415,694,782,464
[6141]	26/10/26	2,663	2,689	2,631	2,648	+1.5	+0.06	1,005,100	413,431,300,096
[6141]	26/10/23	2,661	2,668	2,570	2,647	-36.5	-1.36	1,959,000	413,275,226,112
[6141]	26/10/22	2,744	2,748	2,666	2,684	-37.5	-1.38	1,527,000	419,050,913,792
[6141]	26/10/21	2,719	2,745	2,703	2,722	+45.5	+1.70	1,351,000	424,982,740,992
[6141]	26/10/20	2,760	2,761	2,666	2,677	-71.0	-2.58	1,532,700	417,880,178,688
[6141]	26/10/19	2,724	2,750	2,688	2,748	-23.5	-0.85	1,190,300	429,041,319,936
[6141]	26/10/16	2,757	2,780	2,732	2,772	+79.0	+2.93	1,105,000	432,709,697,536
[6141]	26/10/15	2,798	2,804	2,681	2,693	-153.5	-5.39	1,797,800	420,455,809,024
[6141]	26/10/14	2,839	2,876	2,809	2,847	+12.5	+0.44	1,106,100	444,495,265,792
[6141]	26/10/13	2,775	2,850	2,752	2,835	+54.5	+1.96	1,521,200	442,622,050,304
[6141]	26/10/09	2,754	2,792	2,732	2,781	-5.0	-0.18	1,333,300	434,114,592,768
[6141]	26/10/08	2,850	2,855	2,784	2,786	-100.0	-3.47	1,546,800	434,895,093,760
[6141]	26/10/07	2,892	2,911	2,857	2,886	-13.5	-0.47	1,128,600	450,583,166,976
[6141]	26/10/06	2,892	2,917	2,849	2,900	+12.0	+0.42	1,114,400	452,690,509,824
[6141]	26/10/05	2,931	2,940	2,860	2,888	+42.0	+1.48	1,560,000	450,817,294,336
[6141]	26/10/02	2,890	2,904	2,844	2,846	-76.0	-2.60	1,740,200	444,261,105,664
[6141]	26/10/01	2,891	2,922	2,864	2,922	+16.0	+0.55	1,284,200	456,124,727,296
[6141]	26/09/30	2,926	2,936	2,890	2,906	+18.5	+0.64	1,283,200	453,705,170,944
[6141]	26/09/29	2,917	2,926	2,882	2,888	-31.5	-1.08	1,073,300	450,895,347,712
[6141]	26/09/28	2,933	2,966	2,920	2,920	-12.5	-0.43	1,240,700	455,890,567,168
[6141]	26/09/25	2,896	2,933	2,880	2,933	+37.5	+1.29	1,471,100	457,919,856,640
[6141]	26/09/24	2,858	2,913	2,852	2,896	+77.0	+2.73	1,850,700	408,626,102,272
[6141]	26/09/18	2,841	2,866	2,805	2,819	-19.5	-0.69	1,325,500	397,831,929,856
[6141]	26/09/17	2,850	2,869	2,822	2,839	+15.5	+0.55	1,041,500	400,653,942,784
[6141]	26/09/16	2,754	2,824	2,751	2,824	+65.0	+2.36	976,800	398,466,908,160
[6141]	26/09/15	2,711	2,775	2,709	2,759	+18.0	+0.66	868,000	389,295,374,336
[6141]	26/09/14	2,714	2,769	2,709	2,741	-23.0	-0.83	1,107,800	386,755,592,192
[6141]	26/09/11	2,680	2,767	2,668	2,764	-0.5	-0.02	1,502,900	390,071,451,648
[6141]	26/09/10	2,738	2,775	2,724	2,765	-19.0	-0.68	1,382,500	390,142,001,152
[6141]	26/09/09	2,751	2,799	2,748	2,784	+26.5	+0.96	1,589,300	392,893,431,808
[6141]	26/09/08	2,900	2,900	2,755	2,758	-170.0	-5.81	2,170,300	389,154,275,328
[6141]	26/09/07	2,901	2,961	2,897	2,928	+51.5	+1.79	1,317,200	413,211,852,800
[6141]	26/09/04	2,852	2,881	2,819	2,877	+17.5	+0.61	1,617,700	406,015,770,624
[6141]	26/09/03	2,833	2,882	2,815	2,860	+19.0	+0.67	1,587,200	403,546,505,216
[6141]	26/09/02	2,950	2,957	2,840	2,841	-139.0	-4.66	2,850,500	400,865,591,296
[6141]	26/09/01	2,983	3,012	2,975	2,980	-10.0	-0.33	1,559,200	420,478,517,248
[6141]	26/08/31	3,010	3,013	2,964	2,990	-55.0	-1.81	2,256,500	421,889,540,096
[6141]	26/08/28	3,039	3,078	3,011	3,045	+6.0	+0.20	2,649,800	429,650,051,072
[6141]	26/08/27	3,033	3,095	3,013	3,039	+9.0	+0.30	2,104,400	428,803,424,256
[6141]	26/08/26	3,045	3,050	3,018	3,030	-7.0	-0.23	895,600	427,533,533,184
[6141]	26/08/25	3,055	3,059	2,998	3,037	-19.0	-0.62	1,000,100	428,521,226,240
[6141]	26/08/24	2,991	3,083	2,989	3,056	+60.0	+2.00	1,297,800	431,202,140,160
[6141]	26/08/21	3,001	3,018	2,962	2,996	-34.5	-1.14	1,596,800	422,806,683,648
[6141]	26/08/20	3,053	3,057	2,998	3,031	+23.0	+0.76	1,593,600	427,674,632,192
[6141]	26/08/19	3,016	3,066	2,989	3,008	-117.0	-3.74	2,785,100	424,429,322,240
[6141]	26/08/18	3,314	3,320	3,122	3,125	-169.0	-5.13	3,453,000	440,938,037,248
[6141]	26/08/17	3,327	3,354	3,261	3,294	-9.0	-0.27	3,190,200	464,783,966,208
[6141]	26/08/14	3,281	3,309	3,231	3,303	+23.0	+0.70	3,237,000	466,053,890,048
[6141]	26/08/13	3,343	3,408	3,252	3,280	-381.0	-10.41	6,917,000	462,808,580,096
[6141]	26/08/12	3,724	3,740	3,594	3,661	-13.0	-0.35	1,110,500	516,567,728,128
[6141]	26/08/10	3,703	3,754	3,598	3,674	+19.0	+0.52	1,114,600	518,402,048,000
[6141]	26/08/07	3,660	3,700	3,593	3,655	-105.0	-2.79	1,411,600	515,721,134,080
[6141]	26/08/06	3,770	3,845	3,694	3,760	+33.0	+0.89	1,297,800	530,536,660,992
[6141]	26/08/05	3,977	3,980	3,670	3,727	-180.0	-4.61	3,772,900	525,880,360,960
[6141]	26/08/04	3,773	3,915	3,739	3,907	+169.0	+4.52	1,921,100	551,278,411,776
[6141]	26/08/03	3,664	3,784	3,536	3,738	+18.0	+0.48	1,627,900	527,432,450,048
[6141]	26/07/31	3,675	3,797	3,574	3,720	+221.0	+6.32	1,346,600	524,892,667,904
[6141]	26/07/30	3,436	3,575	3,435	3,499	-7.0	-0.20	798,600	493,709,524,992
[6141]	26/07/29	3,615	3,620	3,395	3,506	-85.0	-2.37	1,573,200	494,697,218,048
[6141]	26/07/28	3,715	3,723	3,563	3,591	-205.0	-5.40	1,727,200	506,690,732,032
[6141]	26/07/27	3,675	3,798	3,616	3,796	+181.0	+5.01	1,530,500	535,616,258,048
[6141]	26/07/24	3,580	3,615	3,504	3,615	+34.0	+0.95	966,700	510,077,140,992
[6141]	26/07/23	3,575	3,648	3,539	3,581	+76.0	+2.17	848,300	505,279,741,952
[6141]	26/07/22	3,537	3,607	3,475	3,505	+107.0	+3.15	1,267,000	494,556,119,040
[6141]	26/07/21	3,400	3,414	3,315	3,398	+9.0	+0.27	1,048,500	479,458,394,112
[6141]	26/07/17	3,516.0	3,538.0	3,266.0	3,389.0	-197.0	-5.49	1,307,200	-
[6141]	26/07/16	3,529.0	3,653.0	3,520.0	3,586.0	-13.0	-0.36	869,800	-
[6141]	26/07/15	3,560.0	3,611.0	3,498.0	3,599.0	+61.0	+1.72	1,076,800	-
[6141]	26/07/14	3,606.0	3,631.0	3,441.0	3,538.0	-101.0	-2.78	1,347,300	-
[6141]	26/07/13	3,755.0	3,760.0	3,601.0	3,639.0	-116.0	-3.09	1,065,600	-
[6141]	26/07/10	3,749.0	3,798.0	3,642.0	3,755.0	+76.0	+2.07	1,532,800	-
[6141]	26/07/09	3,480.0	3,690.0	3,470.0	3,679.0	+214.0	+6.18	1,506,600	-
[6141]	26/07/08	3,468.0	3,545.0	3,410.0	3,465.0	-76.0	-2.15	889,600	-
[6141]	26/07/07	3,751.0	3,755.0	3,541.0	3,541.0	-234.0	-6.20	906,000	-
[6141]	26/07/06	3,780.0	3,864.0	3,697.0	3,775.0	+25.0	+0.67	998,500	-
[6141]	26/07/03	3,580.0	3,750.0	3,543.0	3,750.0	+135.0	+3.73	1,031,300	-
[6141]	26/07/02	3,535.0	3,658.0	3,468.0	3,615.0	+21.0	+0.58	946,000	-
[6141]	26/07/01	3,560.0	3,623.0	3,528.0	3,594.0	+116.0	+3.34	819,200	-
[6141]	26/06/30	3,515.0	3,540.0	3,463.0	3,478.0	+11.0	+0.32	654,800	-
[6141]	26/06/29	3,466.0	3,479.0	3,350.0	3,467.0	-49.0	-1.39	814,500	-
[6141]	26/06/26	3,655.0	3,700.0	3,489.0	3,516.0	-170.0	-4.61	1,157,800	-
[6141]	26/06/25	3,700.0	3,733.0	3,646.0	3,686.0	+112.0	+3.13	920,800	-
[6141]	26/06/24	3,602.0	3,675.0	3,529.0	3,574.0	-48.0	-1.33	661,300	-
[6141]	26/06/23	3,831.0	3,832.0	3,614.0	3,622.0	-159.0	-4.21	812,200	-
[6141]	26/06/22	3,713.0	3,864.0	3,701.0	3,781.0	+67.0	+1.80	843,900	-
[6141]	26/06/19	3,823.0	3,846.0	3,655.0	3,714.0	-42.0	-1.12	1,120,800	-
[6141]	26/06/18	3,750.0	3,825.0	3,734.0	3,756.0	+34.0	+0.91	895,000	-
[6141]	26/06/17	3,737.0	3,759.0	3,635.0	3,722.0	-41.0	-1.09	1,030,400	-
[6141]	26/06/16	3,740.0	3,857.0	3,711.0	3,763.0	+92.0	+2.51	2,027,700	-
[6141]	26/06/15	3,510.0	3,671.0	3,499.0	3,671.0	+279.0	+8.23	1,392,700	-
[6141]	26/06/12	3,381.0	3,484.0	3,367.0	3,392.0	+81.0	+2.45	1,305,300	-
[6141]	26/06/11	3,165.0	3,317.0	3,116.0	3,311.0	+6.0	+0.18	1,359,000	-
[6141]	26/06/10	3,388.0	3,483.0	3,300.0	3,305.0	-83.0	-2.45	1,608,300	-
[6141]	26/06/09	3,328.0	3,426.0	3,255.0	3,388.0	+170.0	+5.28	1,956,900	-
[6141]	26/06/08	3,169.0	3,259.0	3,128.0	3,218.0	-157.0	-4.65	1,803,000	-
[6141]	26/06/05	3,331.0	3,397.0	3,293.0	3,375.0	+41.0	+1.23	929,200	-
[6141]	26/06/04	3,368.0	3,381.0	3,305.0	3,334.0	-103.0	-3.00	1,069,600	-
[6141]	26/06/03	3,398.0	3,523.0	3,343.0	3,437.0	+109.0	+3.28	1,463,900	-
[6141]	26/06/02	3,450.0	3,455.0	3,267.0	3,328.0	-106.0	-3.09	1,012,500	-
[6141]	26/06/01	3,427.0	3,534.0	3,386.0	3,434.0	-11.0	-0.32	1,487,100	-
[6141]	26/05/29	3,478.0	3,489.0	3,419.0	3,445.0	+19.0	+0.55	1,384,200	-
[6141]	26/05/28	3,367.0	3,466.0	3,301.0	3,426.0	+36.0	+1.06	1,037,100	-
[6141]	26/05/27	3,443.0	3,552.0	3,377.0	3,390.0	+7.0	+0.21	1,249,700	-
[6141]	26/05/26	3,472.0	3,480.0	3,340.0	3,383.0	-60.0	-1.74	1,213,900	-
[6141]	26/05/25	3,394.0	3,487.0	3,358.0	3,443.0	+149.0	+4.52	1,487,800	-
[6141]	26/05/22	3,260	3,353	3,255	3,294	+47.0	+1.45	1,491,400	-
[6141]	26/05/21	3,265	3,304	3,221	3,247	+85.0	+2.69	1,487,400	-
[6141]	26/05/20	3,280	3,296	3,111	3,162	-221.0	-6.53	2,239,800	-
[6141]	26/05/19	3,418	3,457	3,352	3,383	-13.0	-0.38	901,500	-
[6141]	26/05/18	3,566	3,581	3,389	3,396	-173.0	-4.85	1,421,500	-
[6141]	26/05/15	3,675	3,708	3,495	3,569	-63.0	-1.73	1,563,200	-
[6141]	26/05/14	3,787	3,857	3,632	3,632	-143.0	-3.79	1,795,700	-
[6141]	26/05/13	3,746	3,813	3,658	3,775	+1.0	+0.03	1,583,500	-
[6141]	26/05/12	3,882	3,940	3,756	3,774	-49.0	-1.28	1,963,500	-
[6141]	26/05/11	3,870	3,890	3,736	3,823	+88.0	+2.36	2,445,100	-
[6141]	26/05/08	3,577	3,787	3,512	3,735	+146.0	+4.07	4,095,300	-
[6141]	26/05/07	3,539	3,663	3,440	3,589	+589.0	+19.63	7,133,100	-
[6141]	26/05/01	2,931	3,000	2,856	3,000	+67.0	+2.28	3,297,600	-
[6141]	26/04/30	2,910	2,982	2,874	2,933	+45.0	+1.56	2,907,300	-
[6141]	26/04/28	2,835.0	2,892.5	2,800.5	2,888.5	+45.0	+1.58	1,940,900	-
[6141]	26/04/27	2,700.5	2,860.5	2,652.5	2,843.5	+164.5	+6.14	1,904,700	-
[6141]	26/04/24	2,684.5	2,686.0	2,646.0	2,679.0	+44.5	+1.69	868,800	-
[6141]	26/04/23	2,710.0	2,739.0	2,598.0	2,634.5	-78.0	-2.88	1,213,900	-
[6141]	26/04/22	2,744.5	2,758.5	2,705.0	2,712.5	-31.5	-1.15	1,286,500	-
[6141]	26/04/21	2,726.0	2,761.5	2,707.5	2,744.0	+44.0	+1.63	938,400	-
[6141]	26/04/20	2,721.0	2,724.0	2,687.0	2,700.0	+16.5	+0.61	791,600	-
[6141]	26/04/17	2,685.0	2,712.5	2,677.0	2,683.5	-11.0	-0.41	1,197,900	-
[6141]	26/04/16	2,632.5	2,710.0	2,631.5	2,694.5	+79.0	+3.02	1,735,100	-
[6141]	26/04/15	2,700.0	2,711.0	2,607.0	2,615.5	-75.0	-2.79	1,951,600	-
[6141]	26/04/14	2,768.0	2,785.0	2,678.5	2,690.5	-26.0	-0.96	1,158,600	-
[6141]	26/04/13	2,692.5	2,728.5	2,675.5	2,716.5	+13.5	+0.50	993,900	-
[6141]	26/04/10	2,601.5	2,703.5	2,598.5	2,703.0	+114.0	+4.40	1,859,800	-
[6141]	26/04/09	2,626.0	2,660.0	2,578.5	2,589.0	-65.0	-2.45	1,032,200	-
[6141]	26/04/08	2,633.0	2,657.5	2,600.0	2,654.0	+171.0	+6.89	1,717,800	-
[6141]	26/04/07	2,487.5	2,503.5	2,453.0	2,483.0	+21.0	+0.85	719,200	-
[6141]	26/04/06	2,480.0	2,500.0	2,461.0	2,462.0	-12.5	-0.51	719,200	-
[6141]	26/04/03	2,492.5	2,510.0	2,471.5	2,474.5	+30.0	+1.23	776,900	-
[6141]	26/04/02	2,537.0	2,567.0	2,444.5	2,444.5	-92.5	-3.65	1,951,700	-
[6141]	26/04/01	2,472.5	2,537.0	2,442.0	2,537.0	+171.0	+7.23	1,514,700	-
[6141]	26/03/31	2,312.0	2,412.0	2,307.5	2,366.0	+33.5	+1.44	1,758,000	-
[6141]	26/03/30	2,348.0	2,352.5	2,309.0	2,332.5	-115.5	-4.72	1,962,200	-
[6141]	26/03/27	2,412.5	2,453.0	2,396.5	2,448.0	-0.5	-0.02	1,013,300	-
[6141]	26/03/26	2,504.0	2,524.0	2,429.0	2,448.5	-39.0	-1.57	1,088,000	-
[6141]	26/03/25	2,513.5	2,519.5	2,483.0	2,487.5	+40.5	+1.66	879,700	-
[6141]	26/03/24	2,440.5	2,447.0	2,389.0	2,447.0	+69.5	+2.92	898,900	-
[6141]	26/03/23	2,404.0	2,410.5	2,331.0	2,377.5	-126.5	-5.05	1,827,800	-
[6141]	26/03/19	2,545.0	2,567.5	2,502.0	2,504.0	-137.5	-5.21	1,643,400	-
[6141]	26/03/18	2,610.0	2,653.5	2,600.5	2,641.5	+60.0	+2.32	1,015,500	-
[6141]	26/03/17	2,637.5	2,645.0	2,581.5	2,581.5	-25.5	-0.98	727,400	-
[6141]	26/03/16	2,623.5	2,651.0	2,592.0	2,607.0	-25.0	-0.95	820,800	-
[6141]	26/03/13	2,600.0	2,651.0	2,600.0	2,632.0	-42.0	-1.57	1,017,500	-
[6141]	26/03/12	2,666.0	2,692.0	2,636.0	2,674.0	-28.0	-1.04	1,242,800	-
[6141]	26/03/11	2,694.5	2,743.5	2,680.0	2,702.0	+52.0	+1.96	888,800	-
[6141]	26/03/10	2,600.0	2,651.0	2,583.0	2,650.0	+109.5	+4.31	1,424,300	-
[6141]	26/03/09	2,518.0	2,550.0	2,445.0	2,540.5	-168.0	-6.20	2,073,700	-
[6141]	26/03/06	2,630.0	2,724.5	2,628.0	2,708.5	-14.0	-0.51	939,600	-
[6141]	26/03/05	2,792.5	2,811.0	2,695.0	2,722.5	+95.0	+3.62	1,380,700	-
[6141]	26/03/04	2,700.0	2,768.5	2,572.5	2,627.5	-220.5	-7.74	2,740,800	-
[6141]	26/03/03	3,001.0	3,057.0	2,848.0	2,848.0	-175.0	-5.79	1,477,500	-
[6141]	26/03/02	2,970.0	3,025.0	2,938.0	3,023.0	-73.0	-2.36	1,728,200	-
[6141]	26/02/27	3,026.0	3,104.0	2,997.0	3,096.0	+99.5	+3.32	1,104,300	-
[6141]	26/02/26	3,019.0	3,043.0	2,990.0	2,996.5	-13.5	-0.45	1,114,700	-
[6141]	26/02/25	3,046.0	3,058.0	2,975.0	3,010.0	+23.0	+0.77	1,058,200	-
[6141]	26/02/24	2,970.0	3,065.0	2,955.0	2,987.0	+19.5	+0.66	1,087,800	-
[6141]	26/02/20	2,960.0	3,006.0	2,936.0	2,967.5	-40.5	-1.35	1,237,700	-
[6141]	26/02/19	2,998.0	3,046.0	2,950.0	3,008.0	+34.5	+1.16	1,492,600	-
[6141]	26/02/18	2,952.5	2,993.5	2,922.0	2,973.5	+20.0	+0.68	1,716,300	-
[6141]	26/02/17	2,900.0	2,986.0	2,888.5	2,953.5	+43.5	+1.49	982,400	-
[6141]	26/02/16	2,965.0	2,977.0	2,910.0	2,910.0	-29.0	-0.99	1,662,100	-
[6141]	26/02/13	3,053.0	3,080.0	2,917.5	2,939.0	-175.0	-5.62	2,718,900	-
[6141]	26/02/12	3,111.0	3,207.0	3,093.0	3,114.0	-126.0	-3.89	3,643,800	-
[6141]	26/02/10	3,121.0	3,240.0	3,105.0	3,240.0	+127.0	+4.08	2,512,100	-
[6141]	26/02/09	3,059.0	3,113.0	3,030.0	3,113.0	+136.0	+4.57	2,831,800	-
[6141]	26/02/06	2,900.0	2,983.5	2,881.0	2,977.0	+30.0	+1.02	1,110,100	-
[6141]	26/02/05	2,925.0	2,988.0	2,890.0	2,947.0	+51.5	+1.78	1,708,100	-
[6141]	26/02/04	2,786.0	2,905.0	2,777.5	2,895.5	+105.5	+3.78	1,972,000	-
[6141]	26/02/03	2,710.0	2,790.0	2,698.5	2,790.0	+94.5	+3.51	1,501,200	-
[6141]	26/02/02	2,750.0	2,767.5	2,689.0	2,695.5	-24.5	-0.90	881,700	-
[6141]	26/01/30	2,709.5	2,729.5	2,681.0	2,720.0	+20.0	+0.74	789,700	-
[6141]	26/01/29	2,674.0	2,717.0	2,654.0	2,700.0	-24.0	-0.88	965,500	-
[6141]	26/01/28	2,720.0	2,737.5	2,705.0	2,724.0	-15.0	-0.55	892,500	-
[6141]	26/01/27	2,720.0	2,766.0	2,713.0	2,739.0	+9.5	+0.35	601,800	-
[6141]	26/01/26	2,765.0	2,783.0	2,715.5	2,729.5	-104.5	-3.69	1,208,200	-
[6141]	26/01/23	2,847.5	2,855.0	2,814.0	2,834.0	+10.0	+0.35	765,900	-
[6141]	26/01/22	2,850.0	2,864.0	2,824.0	2,824.0	+15.0	+0.53	1,011,500	-
[6141]	26/01/21	2,795.0	2,822.5	2,773.0	2,809.0	-58.0	-2.02	1,580,000	-
[6141]	26/01/20	2,870.0	2,896.0	2,848.0	2,867.0	-13.0	-0.45	1,292,700	-
[6141]	26/01/19	2,900.0	2,917.0	2,865.5	2,880.0	-80.0	-2.70	1,421,300	-
[6141]	26/01/16	2,858.0	2,960.0	2,850.0	2,960.0	+102.0	+3.57	1,809,300	-
[6141]	26/01/15	2,809.0	2,861.0	2,793.5	2,858.0	+38.0	+1.35	1,252,000	-
[6141]	26/01/14	2,850.0	2,876.0	2,791.0	2,820.0	-33.5	-1.17	1,864,500	-
[6141]	26/01/13	2,856.0	2,870.0	2,808.5	2,853.5	+58.0	+2.07	1,661,700	-
[6141]	26/01/09	2,734.5	2,820.5	2,733.5	2,795.5	+94.5	+3.50	2,277,700	-
[6141]	26/01/08	2,700.0	2,753.5	2,700.0	2,701.0	-29.0	-1.06	1,223,400	-
[6141]	26/01/07	2,718.0	2,749.0	2,700.0	2,730.0	+20.5	+0.76	1,054,400	-
[6141]	26/01/06	2,670.0	2,741.0	2,670.0	2,709.5	+43.5	+1.63	2,129,700	-
[6141]	26/01/05	2,652.0	2,667.0	2,625.0	2,666.0	+30.0	+1.14	1,564,200	-
[6141]	25/12/30	2,639.0	2,656.0	2,625.0	2,636.0	-9.0	-0.34	1,025,300	-
[6141]	25/12/29	2,616.0	2,672.0	2,613.0	2,645.0	-18.5	-0.69	1,635,500	-
[6141]	25/12/26	2,680.0	2,681.0	2,655.5	2,663.5	+3.5	+0.13	1,436,400	-
[6141]	25/12/25	2,664.0	2,666.5	2,651.0	2,660.0	+6.5	+0.24	1,017,300	-
[6141]	25/12/24	2,657.5	2,668.0	2,641.5	2,653.5	-1.5	-0.06	991,100	-
[6141]	25/12/23	2,639.0	2,659.0	2,625.5	2,655.0	+22.0	+0.84	1,024,900	-
[6141]	25/12/22	2,640.0	2,646.0	2,608.0	2,633.0	+29.0	+1.11	1,650,100	-
[6141]	25/12/19	2,565.0	2,606.0	2,565.0	2,604.0	+39.0	+1.52	1,551,400	-
[6141]	25/12/18	2,535.0	2,566.0	2,528.0	2,565.0	+23.5	+0.92	1,394,400	-
[6141]	25/12/17	2,566.0	2,577.0	2,520.5	2,541.5	-37.0	-1.43	2,598,500	-
[6141]	25/12/16	2,652.0	2,657.5	2,578.5	2,578.5	-104.0	-3.88	2,624,700	-
[6141]	25/12/15	2,660.0	2,687.0	2,634.0	2,682.5	+1.5	+0.06	1,545,300	-
[6141]	25/12/12	2,686.0	2,703.5	2,670.5	2,681.0	+4.5	+0.17	1,315,600	-
[6141]	25/12/11	2,717.0	2,721.5	2,656.5	2,676.5	-39.5	-1.45	987,700	-
[6141]	25/12/10	2,740.0	2,777.0	2,709.0	2,716.0	-18.0	-0.66	1,018,200	-
[6141]	25/12/09	2,740.0	2,759.0	2,725.0	2,734.0	-6.5	-0.24	697,400	-
[6141]	25/12/08	2,721.0	2,754.5	2,714.5	2,740.5	+34.5	+1.27	1,027,400	-
[6141]	25/12/05	2,733.0	2,764.5	2,706.0	2,706.0	-47.0	-1.71	1,220,900	-
[6141]	25/12/04	2,656.0	2,762.5	2,652.0	2,753.0	+102.0	+3.85	1,556,200	-
[6141]	25/12/03	2,647.0	2,663.0	2,638.0	2,651.0	+2.5	+0.09	1,165,800	-
[6141]	25/12/02	2,650.0	2,676.5	2,637.5	2,648.5	-56.0	-2.07	1,585,400	-
[6141]	25/12/01	2,738.0	2,759.0	2,704.5	2,704.5	-35.5	-1.30	1,070,500	-
[6141]	25/11/28	2,686.0	2,745.0	2,685.0	2,740.0	+24.0	+0.88	1,039,500	-
[6141]	25/11/27	2,671.5	2,718.0	2,655.0	2,716.0	+59.0	+2.22	1,077,700	-
[6141]	25/11/26	2,619.5	2,657.0	2,587.5	2,657.0	+71.0	+2.75	1,282,100	-
[6141]	25/11/25	2,649.0	2,649.5	2,586.0	2,586.0	-27.5	-1.05	1,239,900	-
[6141]	25/11/21	2,587.5	2,653.5	2,581.5	2,613.5	-24.0	-0.91	1,436,700	-
[6141]	25/11/20	2,645.0	2,672.0	2,621.5	2,637.5	+29.0	+1.11	1,457,600	-
[6141]	25/11/19	2,616.0	2,636.0	2,570.0	2,608.5	-13.0	-0.50	1,075,900	-
[6141]	25/11/18	2,686.0	2,686.5	2,616.5	2,621.5	-106.5	-3.90	1,830,000	-
[6141]	25/11/17	2,749.0	2,752.5	2,682.0	2,728.0	-40.0	-1.45	1,556,200	-
[6141]	25/11/14	2,775.0	2,821.5	2,760.0	2,768.0	-57.0	-2.02	1,221,500	-
[6141]	25/11/13	2,832.0	2,867.0	2,819.0	2,825.0	+19.5	+0.70	1,545,700	-
[6141]	25/11/12	2,715.0	2,825.0	2,715.0	2,805.5	+101.5	+3.75	1,952,900	-
[6141]	25/11/11	2,710.0	2,716.5	2,671.5	2,704.0	+7.5	+0.28	1,467,900	-
[6141]	25/11/10	2,630.0	2,697.5	2,626.0	2,696.5	+98.0	+3.77	1,651,200	-
[6141]	25/11/07	2,620.0	2,630.5	2,572.5	2,598.5	-29.5	-1.12	2,240,000	-
[6141]	25/11/06	2,641.0	2,666.0	2,611.0	2,628.0	+17.0	+0.65	2,512,900	-
[6141]	25/11/05	2,599.5	2,616.5	2,518.5	2,611.0	-38.5	-1.45	4,423,700	-
[6141]	25/11/04	2,519.0	2,718.5	2,501.0	2,649.5	+249.5	+10.40	8,746,400	-
[6141]	25/10/31	2,510.0	2,520.0	2,352.0	2,400.0	-652.0	-21.36	13,891,700	-
[6141]	25/10/30	3,055.0	3,119.0	3,042.0	3,052.0	+23.0	+0.76	1,485,400	-
[6141]	25/10/29	3,147.0	3,150.0	3,026.0	3,029.0	-83.0	-2.67	1,197,300	-
[6141]	25/10/28	3,232.0	3,232.0	3,112.0	3,112.0	-129.0	-3.98	993,300	-
[6141]	25/10/27	3,242.0	3,242.0	3,200.0	3,241.0	+69.0	+2.18	718,000	-
[6141]	25/10/24	3,187.0	3,193.0	3,144.0	3,172.0	+32.0	+1.02	676,000	-
[6141]	25/10/23	3,132.0	3,164.0	3,105.0	3,140.0	-36.0	-1.13	843,700	-
[6141]	25/10/22	3,195.0	3,202.0	3,160.0	3,176.0	-2.0	-0.06	1,067,900	-
[6141]	25/10/21	3,247.0	3,258.0	3,163.0	3,178.0	-28.0	-0.87	788,600	-
[6141]	25/10/20	3,181.0	3,223.0	3,151.0	3,206.0	+107.0	+3.45	876,100	-
[6141]	25/10/17	3,121.0	3,133.0	3,068.0	3,099.0	-12.0	-0.39	1,039,400	-
[6141]	25/10/16	3,200.0	3,208.0	3,111.0	3,111.0	-71.0	-2.23	774,500	-
[6141]	25/10/15	3,154.0	3,193.0	3,123.0	3,182.0	+168.0	+5.57	1,302,200	-
[6141]	25/10/14	3,069.0	3,171.0	3,014.0	3,014.0	-95.0	-3.06	1,439,000	-
[6141]	25/10/10	3,217.0	3,303.0	3,109.0	3,109.0	-137.0	-4.22	1,958,000	-
[6141]	25/10/09	3,135.0	3,263.0	3,118.0	3,246.0	+150.0	+4.84	1,969,200	-
[6141]	25/10/08	3,046.0	3,116.0	3,046.0	3,096.0	+51.0	+1.67	1,006,900	-
[6141]	25/10/07	3,046.0	3,075.0	3,011.0	3,045.0	+27.0	+0.89	1,306,600	-
[6141]	25/10/06	3,029.0	3,102.0	3,014.0	3,018.0	+139.5	+4.85	2,282,100	-
[6141]	25/10/03	2,909.0	2,915.5	2,856.0	2,878.5	-29.5	-1.01	1,331,800	-
[6141]	25/10/02	2,881.0	2,925.0	2,874.0	2,908.0	+5.5	+0.19	861,500	-
[6141]	25/10/01	2,948.0	2,958.0	2,881.5	2,902.5	-72.5	-2.44	1,042,900	-
[6141]	25/09/30	2,952.0	2,978.5	2,924.0	2,975.0	+23.5	+0.80	884,400	-
[6141]	25/09/29	3,019.0	3,026.0	2,942.0	2,951.5	-37.0	-1.24	1,011,200	-
[6141]	25/09/26	2,976.5	2,999.0	2,936.0	2,988.5	-6.0	-0.20	1,465,200	-
[6141]	25/09/25	2,969.5	3,015.0	2,952.5	2,994.5	+30.0	+1.01	1,308,800	-
[6141]	25/09/24	2,998.5	3,005.0	2,943.0	2,964.5	-7.0	-0.24	1,210,800	-
[6141]	25/09/22	2,962.0	3,007.0	2,948.0	2,971.5	+7.5	+0.25	1,369,400	-
[6141]	25/09/19	3,052.0	3,057.0	2,933.0	2,964.0	-82.0	-2.69	1,550,600	-
[6141]	25/09/18	2,996.0	3,061.0	2,979.5	3,046.0	+56.5	+1.89	955,900	-
[6141]	25/09/17	2,999.0	3,003.0	2,962.0	2,989.5	-62.5	-2.05	1,277,400	-
[6141]	25/09/16	3,080.0	3,080.0	3,037.0	3,052.0	-33.0	-1.07	744,900	-
[6141]	25/09/12	3,101.0	3,102.0	3,061.0	3,085.0	+1.0	+0.03	601,900	-
[6141]	25/09/11	3,080.0	3,118.0	3,043.0	3,084.0	-11.0	-0.36	875,800	-
[6141]	25/09/10	3,073.0	3,111.0	3,069.0	3,095.0	-4.0	-0.13	688,200	-
[6141]	25/09/09	3,079.0	3,130.0	3,067.0	3,099.0	+43.0	+1.41	937,700	-
[6141]	25/09/08	3,060.0	3,068.0	3,025.0	3,056.0	+40.0	+1.33	914,000	-
[6141]	25/09/05	3,011.0	3,046.0	2,983.5	3,016.0	0.0	0.00	945,700	-