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
[6323]	26/10/30	3,784	3,805	3,619	3,698	-178.0	-4.59	3,024,700	641,350,565,888
[6323]	26/10/29	3,850	3,922	3,732	3,876	+40.0	+1.04	5,599,900	672,221,429,760
[6323]	26/10/28	3,701	3,844	3,585	3,836	+269.0	+7.54	4,456,300	665,284,182,016
[6323]	26/10/27	3,621	3,685	3,534	3,567	+127.0	+3.69	3,228,600	618,631,004,160
[6323]	26/10/26	3,587	3,666	3,419	3,440	-217.0	-5.93	4,870,900	596,605,206,528
[6323]	26/10/23	3,531	3,675	3,391	3,657	-53.0	-1.43	4,467,300	634,239,909,888
[6323]	26/10/22	3,928	3,963	3,666	3,710	-250.0	-6.31	3,231,700	643,431,792,640
[6323]	26/10/21	4,110	4,136	3,920	3,960	-76.0	-1.88	4,532,300	686,789,689,344
[6323]	26/10/20	4,315	4,340	4,007	4,036	-332.0	-7.60	3,949,100	699,970,486,272
[6323]	26/10/19	4,282	4,424	4,215	4,368	-92.0	-2.06	4,257,500	757,549,826,048
[6323]	26/10/16	4,546	4,556	4,326	4,460	-16.0	-0.36	4,519,200	773,505,548,288
[6323]	26/10/15	4,788	4,813	4,416	4,476	-552.0	-10.98	7,444,800	776,280,473,600
[6323]	26/10/14	5,109	5,373	4,961	5,028	-46.0	-0.91	8,451,300	872,014,807,040
[6323]	26/10/13	5,200	5,368	4,906	5,074	-60.0	-1.17	9,867,400	879,992,700,928
[6323]	26/10/09	4,634	5,134	4,610	5,134	+700.0	+15.79	9,635,200	890,398,572,544
[6323]	26/10/08	4,479	4,503	4,378	4,434	-46.0	-1.03	2,214,200	768,996,343,808
[6323]	26/10/07	4,450	4,536	4,411	4,480	-26.0	-0.58	1,668,300	776,974,237,696
[6323]	26/10/06	4,505	4,523	4,426	4,506	+11.0	+0.24	1,692,500	781,483,442,176
[6323]	26/10/05	4,358	4,544	4,354	4,495	+277.0	+6.57	2,394,000	779,575,689,216
[6323]	26/10/02	4,167	4,265	4,135	4,218	-7.0	-0.17	1,391,600	731,535,114,240
[6323]	26/10/01	4,054	4,225	4,031	4,225	+221.0	+5.52	1,449,800	732,749,103,104
[6323]	26/09/30	4,005	4,038	3,946	4,004	+124.0	+3.20	1,582,100	694,420,701,184
[6323]	26/09/29	3,750	3,888	3,749	3,880	+170.0	+4.58	1,439,400	672,915,193,856
[6323]	26/09/28	3,850	3,855	3,710	3,710	-76.0	-2.01	1,236,500	643,431,792,640
[6323]	26/09/25	3,699	3,808	3,682	3,786	+80.0	+2.16	1,089,600	656,612,589,568
[6323]	26/09/24	3,705	3,767	3,626	3,706	+141.0	+3.96	1,670,800	642,738,028,544
[6323]	26/09/18	3,470	3,565	3,458	3,565	+200.0	+5.94	2,294,800	618,284,187,648
[6323]	26/09/17	3,535	3,546	3,345	3,365	-118.0	-3.39	1,262,500	583,597,817,856
[6323]	26/09/16	3,403	3,488	3,390	3,483	+19.0	+0.55	827,700	604,062,744,576
[6323]	26/09/15	3,314	3,473	3,306	3,464	+80.0	+2.36	1,070,500	600,767,528,960
[6323]	26/09/14	3,333	3,416	3,262	3,384	-80.0	-2.31	1,162,800	586,893,033,472
[6323]	26/09/11	3,439	3,486	3,365	3,464	-185.0	-5.07	1,567,300	600,767,528,960
[6323]	26/09/10	3,630	3,665	3,527	3,649	-20.0	-0.55	1,333,100	632,852,447,232
[6323]	26/09/09	3,687	3,790	3,659	3,669	+14.0	+0.38	1,169,200	636,321,071,104
[6323]	26/09/08	3,800	3,877	3,655	3,655	-189.0	-4.92	874,000	633,893,027,840
[6323]	26/09/07	3,820	3,895	3,781	3,844	+94.0	+2.51	1,159,600	666,671,644,672
[6323]	26/09/04	3,754	3,783	3,680	3,750	+9.0	+0.24	1,118,500	650,369,040,384
[6323]	26/09/03	3,850	3,868	3,741	3,741	-76.0	-1.99	1,097,900	648,808,169,472
[6323]	26/09/02	3,785	3,869	3,769	3,817	-114.0	-2.90	1,231,900	661,988,966,400
[6323]	26/09/01	3,975	3,992	3,891	3,931	-132.0	-3.25	1,032,000	681,760,194,560
[6323]	26/08/31	3,902	4,103	3,894	4,063	-17.0	-0.42	1,203,200	704,653,164,544
[6323]	26/08/28	4,123	4,172	4,072	4,080	-25.0	-0.61	1,023,400	707,601,498,112
[6323]	26/08/27	4,148	4,203	4,021	4,105	+33.0	+0.81	1,175,100	711,937,294,336
[6323]	26/08/26	4,036	4,099	3,957	4,072	+13.0	+0.32	1,443,200	706,214,035,456
[6323]	26/08/25	3,883	4,085	3,875	4,059	+106.0	+2.68	1,440,600	703,959,465,984
[6323]	26/08/24	3,946	4,110	3,936	3,953	+24.0	+0.61	1,792,100	685,575,700,480
[6323]	26/08/21	3,801	3,959	3,801	3,929	+36.0	+0.92	909,000	681,413,312,512
[6323]	26/08/20	3,872	3,931	3,844	3,893	-24.0	-0.61	1,084,200	675,169,763,328
[6323]	26/08/19	3,904	4,049	3,872	3,917	-267.0	-6.38	1,879,000	679,332,151,296
[6323]	26/08/18	4,433	4,453	4,176	4,184	-179.0	-4.10	1,487,300	725,638,447,104
[6323]	26/08/17	4,363	4,374	4,234	4,363	+26.0	+0.60	1,377,400	756,682,719,232
[6323]	26/08/14	4,322	4,455	4,261	4,337	+84.0	+1.98	1,856,200	752,173,449,216
[6323]	26/08/13	4,380	4,503	4,236	4,253	+153.0	+3.73	3,086,400	737,605,189,632
[6323]	26/08/12	4,050	4,124	3,921	4,100	+61.0	+1.51	3,180,200	711,070,121,984
[6323]	26/08/10	4,024	4,093	3,966	4,039	+85.0	+2.15	1,465,800	700,490,842,112
[6323]	26/08/07	4,200	4,206	3,890	3,954	-211.0	-5.07	2,338,300	685,749,108,736
[6323]	26/08/06	4,293	4,348	4,069	4,165	-333.0	-7.40	1,988,400	722,343,231,488
[6323]	26/08/05	4,400	4,524	4,372	4,498	+206.0	+4.80	2,816,700	780,095,979,520
[6323]	26/08/04	4,045	4,338	4,030	4,292	+317.0	+7.97	3,329,700	744,369,029,120
[6323]	26/08/03	3,881	4,107	3,838	3,975	-14.0	-0.35	4,282,500	689,391,206,400
[6323]	26/07/31	3,826	4,032	3,754	3,989	+583.0	+17.12	4,484,400	691,819,249,664
[6323]	26/07/30	3,435	3,563	3,320	3,406	-44.0	-1.28	3,558,600	590,708,539,392
[6323]	26/07/29	3,758	3,778	3,331	3,450	-378.0	-9.87	5,160,600	598,339,485,696
[6323]	26/07/28	4,092	4,134	3,812	3,828	-684.0	-15.16	3,205,000	663,896,719,360
[6323]	26/07/27	4,449	4,528	4,251	4,512	+117.0	+2.66	2,164,800	782,524,022,784
[6323]	26/07/24	4,591	4,680	4,395	4,395	-233.0	-5.03	2,366,500	762,232,504,320
[6323]	26/07/23	4,706	4,828	4,587	4,628	+132.0	+2.94	2,811,100	802,642,132,992
[6323]	26/07/22	4,600	4,865	4,496	4,496	+153.0	+3.52	4,023,700	779,749,097,472
[6323]	26/07/21	4,430	4,455	4,200	4,343	-60.0	-1.36	2,713,500	753,214,095,360
[6323]	26/07/17	4,340	4,428	4,200	4,403	-273	-5.84	3,780,800	-
[6323]	26/07/16	4,751	4,868	4,586	4,676	-274	-5.54	3,533,100	-
[6323]	26/07/15	4,515	5,149	4,501	4,950	+458	+10.20	5,518,300	-
[6323]	26/07/14	4,547	4,623	4,275	4,492	-192	-4.10	3,398,000	-
[6323]	26/07/13	4,585	5,023	4,575	4,684	+29	+0.62	3,992,900	-
[6323]	26/07/10	4,936	5,121	4,593	4,655	+69	+1.50	9,136,100	-
[6323]	26/07/09	4,624	4,659	4,471	4,586	+242	+5.57	2,997,600	-
[6323]	26/07/08	4,270	4,480	4,203	4,344	-66	-1.50	1,886,300	-
[6323]	26/07/07	4,622	4,668	4,363	4,410	-335	-7.06	1,921,200	-
[6323]	26/07/06	4,943	4,953	4,622	4,745	-195	-3.95	1,651,100	-
[6323]	26/07/03	4,398	4,945	4,331	4,940	+239	+5.08	2,099,200	-
[6323]	26/07/02	4,826	4,882	4,637	4,701	-379	-7.46	1,728,900	-
[6323]	26/07/01	4,967	5,199	4,967	5,080	+240	+4.96	2,262,800	-
[6323]	26/06/30	4,650	4,912	4,539	4,840	+325	+7.20	1,998,200	-
[6323]	26/06/29	4,577	4,580	4,317	4,515	-15	-0.33	1,408,600	-
[6323]	26/06/26	4,741	4,839	4,484	4,530	-306	-6.33	1,486,400	-
[6323]	26/06/25	4,663	4,877	4,624	4,836	+383	+8.60	2,067,500	-
[6323]	26/06/24	4,650	4,699	4,355	4,453	-127	-2.77	1,646,000	-
[6323]	26/06/23	5,010	5,030	4,580	4,580	-440	-8.76	1,491,600	-
[6323]	26/06/22	4,900	5,148	4,900	5,020	+156	+3.21	1,548,900	-
[6323]	26/06/19	5,030	5,048	4,790	4,864	+34	+0.70	2,181,600	-
[6323]	26/06/18	4,540	4,883	4,535	4,830	+276	+6.06	2,578,900	-
[6323]	26/06/17	4,309	4,580	4,305	4,554	+144	+3.27	1,602,600	-
[6323]	26/06/16	4,482	4,555	4,375	4,410	-95	-2.11	1,658,600	-
[6323]	26/06/15	4,340	4,519	4,286	4,505	+337	+8.09	1,768,000	-
[6323]	26/06/12	4,066	4,219	4,060	4,168	+327	+8.51	1,870,900	-
[6323]	26/06/11	3,727	3,872	3,659	3,841	-26	-0.67	1,342,600	-
[6323]	26/06/10	3,812	4,019	3,788	3,867	-45	-1.15	1,331,900	-
[6323]	26/06/09	4,051	4,060	3,822	3,912	-30	-0.76	2,074,800	-
[6323]	26/06/08	3,809	4,084	3,807	3,942	-287	-6.79	2,269,300	-
[6323]	26/06/05	4,114	4,289	4,002	4,229	-195	-4.41	2,018,400	-
[6323]	26/06/04	4,216	4,590	4,213	4,424	+208	+4.93	3,089,500	-
[6323]	26/06/03	4,039	4,314	3,959	4,216	+381	+9.93	3,050,000	-
[6323]	26/06/02	3,780	3,835	3,616	3,835	-13	-0.34	1,132,800	-
[6323]	26/06/01	3,890	3,989	3,818	3,848	-85	-2.16	1,185,400	-
[6323]	26/05/29	4,050	4,097	3,843	3,933	+39	+1.00	2,132,700	-
[6323]	26/05/28	3,840	3,989	3,742	3,894	+27	+0.70	1,285,800	-
[6323]	26/05/27	4,033	4,068	3,854	3,867	-26	-0.67	1,290,700	-
[6323]	26/05/26	3,998	4,016	3,875	3,893	-107	-2.68	1,281,500	-
[6323]	26/05/25	4,020	4,114	3,982	4,000	+113	+2.91	1,431,600	-
[6323]	26/05/22	3,822	3,922	3,755	3,887	+135	+3.60	1,043,700	-
[6323]	26/05/21	3,634	3,807	3,604	3,752	+265	+7.60	1,600,400	-
[6323]	26/05/20	3,606	3,625	3,421	3,487	-110	-3.06	1,162,700	-
[6323]	26/05/19	3,668	3,713	3,538	3,597	-75	-2.04	1,663,600	-
[6323]	26/05/18	3,800	3,816	3,633	3,672	-67	-1.79	1,168,500	-
[6323]	26/05/15	4,031	4,157	3,688	3,739	-258	-6.45	1,938,700	-
[6323]	26/05/14	4,080	4,127	3,995	3,997	+51	+1.29	1,479,100	-
[6323]	26/05/13	3,926	3,986	3,882	3,946	-49	-1.23	2,075,600	-
[6323]	26/05/12	4,180	4,210	3,971	3,995	-45	-1.11	2,166,900	-
[6323]	26/05/11	3,968	4,098	3,952	4,040	+142	+3.64	2,289,300	-
[6323]	26/05/08	3,860	4,024	3,857	3,898	-52	-1.32	2,998,600	-
[6323]	26/05/07	3,945	3,987	3,896	3,950	+246	+6.64	2,913,700	-
[6323]	26/05/01	3,790	3,816	3,695	3,704	+34	+0.93	1,548,100	-
[6323]	26/04/30	3,790	3,810	3,643	3,670	-185	-4.80	1,706,100	-
[6323]	26/04/28	3,884	3,944	3,820	3,855	-141	-3.53	2,107,600	-
[6323]	26/04/27	3,949	4,000	3,868	3,996	+358	+9.84	3,075,200	-
[6323]	26/04/24	3,592	3,690	3,556	3,638	+116	+3.29	1,308,900	-
[6323]	26/04/23	3,700	3,736	3,491	3,522	-44	-1.23	1,735,800	-
[6323]	26/04/22	3,645	3,699	3,523	3,566	-134	-3.62	2,284,400	-
[6323]	26/04/21	3,637	3,784	3,582	3,700	+76	+2.10	2,777,600	-
[6323]	26/04/20	3,720	3,769	3,624	3,624	-2	-0.06	1,764,400	-
[6323]	26/04/17	3,768	3,782	3,615	3,626	-193	-5.05	1,901,100	-
[6323]	26/04/16	3,878	3,878	3,697	3,819	-33	-0.86	3,031,600	-
[6323]	26/04/15	4,005	4,028	3,759	3,852	-183	-4.54	2,849,500	-
[6323]	26/04/14	4,088	4,090	3,895	4,035	-23	-0.57	4,561,300	-
[6323]	26/04/13	3,976	4,127	3,841	4,058	+89	+2.24	9,459,700	-
[6323]	26/04/10	3,750	3,969	3,666	3,969	+700	+21.41	6,627,200	-
[6323]	26/04/09	3,153	3,288	3,113	3,269	+69	+2.16	2,420,400	-
[6323]	26/04/08	3,040	3,228	3,020	3,200	+309	+10.69	3,094,400	-
[6323]	26/04/07	2,844	2,904	2,827	2,891	+89	+3.18	1,837,300	-
[6323]	26/04/06	2,749	2,929	2,735	2,802	+103	+3.82	2,010,400	-
[6323]	26/04/03	2,698	2,727	2,671	2,699	+81	+3.09	911,800	-
[6323]	26/04/02	2,772	2,779	2,596	2,618	-111	-4.07	1,166,300	-
[6323]	26/04/01	2,717	2,748	2,690	2,729	+159	+6.19	1,207,200	-
[6323]	26/03/31	2,473	2,617	2,461	2,570	+1	+0.04	2,398,100	-
[6323]	26/03/30	2,532	2,578	2,502	2,569	-111	-4.14	1,227,500	-
[6323]	26/03/27	2,700	2,722	2,636	2,680	-115	-4.11	1,645,100	-
[6323]	26/03/26	2,810	2,844	2,744	2,795	-36	-1.27	1,282,100	-
[6323]	26/03/25	2,831	2,879	2,810	2,831	+99	+3.62	821,000	-
[6323]	26/03/24	2,735	2,761	2,663	2,732	+47	+1.75	804,900	-
[6323]	26/03/23	2,676	2,707	2,627	2,685	-91	-3.28	1,192,600	-
[6323]	26/03/19	2,787	2,868	2,758	2,776	-111	-3.84	2,473,600	-
[6323]	26/03/18	2,817	2,894	2,792	2,887	+96	+3.44	1,668,300	-
[6323]	26/03/17	2,915	2,916	2,791	2,791	-74	-2.58	1,182,000	-
[6323]	26/03/16	2,860.0	2,940.5	2,838.5	2,865.5	+5.5	+0.19	939,600	-
[6323]	26/03/13	2,822.0	2,907.5	2,810.0	2,860.0	-20.5	-0.71	1,884,100	-
[6323]	26/03/12	2,925.0	2,943.5	2,821.0	2,880.5	-94.5	-3.18	933,300	-
[6323]	26/03/11	2,997.0	3,043.0	2,955.5	2,975.0	+54.0	+1.85	1,071,600	-
[6323]	26/03/10	2,893.0	2,946.0	2,826.5	2,921.0	+142.5	+5.13	1,136,200	-
[6323]	26/03/09	2,785.0	2,846.5	2,660.0	2,778.5	-296.5	-9.64	1,580,100	-
[6323]	26/03/06	2,962.0	3,075.0	2,956.0	3,075.0	+43.0	+1.42	1,020,200	-
[6323]	26/03/05	3,077.0	3,152.0	2,978.0	3,032.0	+196.0	+6.91	1,730,700	-
[6323]	26/03/04	2,923.5	2,995.0	2,776.5	2,836.0	-230.0	-7.50	1,667,700	-
[6323]	26/03/03	3,179.0	3,211.0	3,062.0	3,066.0	-103.0	-3.25	1,240,400	-
[6323]	26/03/02	3,200.0	3,233.0	3,166.0	3,169.0	-160.0	-4.81	2,444,600	-
[6323]	26/02/27	3,348.0	3,373.0	3,214.0	3,329.0	-139.0	-4.01	2,147,500	-
[6323]	26/02/26	3,473.0	3,498.0	3,353.0	3,468.0	+25.0	+0.73	1,163,000	-
[6323]	26/02/25	3,421.0	3,523.0	3,401.0	3,443.0	+45.0	+1.32	1,581,500	-
[6323]	26/02/24	3,439.0	3,441.0	3,380.0	3,398.0	-66.0	-1.91	1,433,600	-
[6323]	26/02/20	3,483.0	3,509.0	3,393.0	3,464.0	-106.0	-2.97	1,920,300	-
[6323]	26/02/19	3,601.0	3,677.0	3,566.0	3,570.0	+8.0	+0.22	1,820,600	-
[6323]	26/02/18	3,600.0	3,660.0	3,562.0	3,562.0	+4.0	+0.11	994,900	-
[6323]	26/02/17	3,492.0	3,598.0	3,463.0	3,558.0	+136.0	+3.97	1,430,000	-
[6323]	26/02/16	3,500.0	3,520.0	3,395.0	3,422.0	+23.0	+0.68	1,217,000	-
[6323]	26/02/13	3,479.0	3,533.0	3,373.0	3,399.0	-115.0	-3.27	1,456,700	-
[6323]	26/02/12	3,542.0	3,615.0	3,478.0	3,514.0	-9.0	-0.26	1,428,100	-
[6323]	26/02/10	3,516.0	3,589.0	3,435.0	3,523.0	+43.0	+1.24	1,776,400	-
[6323]	26/02/09	3,449.0	3,547.0	3,386.0	3,480.0	+199.0	+6.07	1,966,700	-
[6323]	26/02/06	3,284.0	3,375.0	3,212.0	3,281.0	+94.0	+2.95	2,066,200	-
[6323]	26/02/05	3,161.0	3,285.0	3,137.0	3,187.0	-31.0	-0.96	2,051,600	-
[6323]	26/02/04	3,222.0	3,257.0	3,171.0	3,218.0	-144.0	-4.28	1,677,300	-
[6323]	26/02/03	3,295.0	3,381.0	3,264.0	3,362.0	+163.0	+5.10	2,114,400	-
[6323]	26/02/02	3,221.0	3,393.0	3,197.0	3,199.0	-89.0	-2.71	2,833,700	-
[6323]	26/01/30	3,410.0	3,482.0	3,270.0	3,288.0	-172.0	-4.97	4,382,700	-
[6323]	26/01/29	3,769.0	3,777.0	3,441.0	3,460.0	-229.0	-6.21	3,738,300	-
[6323]	26/01/28	3,627.0	3,729.0	3,583.0	3,689.0	+81.0	+2.25	2,432,500	-
[6323]	26/01/27	3,509.0	3,652.0	3,471.0	3,608.0	+99.0	+2.82	2,069,800	-
[6323]	26/01/26	3,493.0	3,580.0	3,453.0	3,509.0	-54.0	-1.52	2,634,800	-
[6323]	26/01/23	3,474.0	3,574.0	3,411.0	3,563.0	+52.0	+1.48	2,718,000	-
[6323]	26/01/22	3,545.0	3,670.0	3,454.0	3,511.0	-47.0	-1.32	5,541,500	-
[6323]	26/01/21	3,099.0	3,588.0	3,074.0	3,558.0	+389.0	+12.28	7,129,800	-
[6323]	26/01/20	3,213.0	3,256.0	3,130.0	3,169.0	-54.0	-1.68	1,847,300	-
[6323]	26/01/19	3,113.0	3,286.0	3,105.0	3,223.0	+45.0	+1.42	3,123,300	-
[6323]	26/01/16	3,000.0	3,238.0	2,941.5	3,178.0	+386.0	+13.83	6,957,400	-
[6323]	26/01/15	2,700.0	2,839.5	2,690.5	2,792.0	+24.5	+0.89	3,456,600	-
[6323]	26/01/14	2,878.0	2,932.5	2,765.0	2,767.5	-107.5	-3.74	3,363,400	-
[6323]	26/01/13	2,772.0	2,918.0	2,670.0	2,875.0	+341.5	+13.48	6,189,900	-
[6323]	26/01/09	2,530.0	2,556.0	2,482.0	2,533.5	+8.5	+0.34	1,524,200	-
[6323]	26/01/08	2,541.5	2,575.0	2,508.0	2,525.0	-28.0	-1.10	1,362,800	-
[6323]	26/01/07	2,528.0	2,586.5	2,508.5	2,553.0	+63.0	+2.53	1,634,400	-
[6323]	26/01/06	2,444.0	2,528.0	2,436.5	2,490.0	+70.0	+2.89	1,669,300	-
[6323]	26/01/05	2,367.0	2,468.0	2,357.0	2,420.0	+172.0	+7.65	2,368,700	-
[6323]	25/12/30	2,270.0	2,275.5	2,239.5	2,248.0	-35.5	-1.55	566,700	-
[6323]	25/12/29	2,340.5	2,345.0	2,260.5	2,283.5	-48.5	-2.08	766,400	-
[6323]	25/12/26	2,331.0	2,365.0	2,288.0	2,332.0	-6.5	-0.28	1,251,300	-
[6323]	25/12/25	2,227.0	2,346.0	2,225.0	2,338.5	+115.5	+5.20	1,764,300	-
[6323]	25/12/24	2,154.5	2,231.5	2,139.0	2,223.0	+83.0	+3.88	972,800	-
[6323]	25/12/23	2,148.5	2,205.0	2,126.5	2,140.0	+12.0	+0.56	1,265,900	-
[6323]	25/12/22	2,121.5	2,136.5	2,085.5	2,128.0	+103.5	+5.11	750,900	-
[6323]	25/12/19	2,020.0	2,039.5	2,008.0	2,024.5	+30.5	+1.53	673,700	-
[6323]	25/12/18	2,003.0	2,019.5	1,987.5	1,994.0	-59.0	-2.87	808,000	-
[6323]	25/12/17	2,029.5	2,053.0	1,993.0	2,053.0	+14.0	+0.69	794,400	-
[6323]	25/12/16	2,060.0	2,072.0	2,006.0	2,039.0	-21.0	-1.02	801,800	-
[6323]	25/12/15	2,100.5	2,126.0	2,053.0	2,060.0	-87.5	-4.07	891,000	-
[6323]	25/12/12	2,190.0	2,190.0	2,110.5	2,147.5	-12.0	-0.56	891,500	-
[6323]	25/12/11	2,203.5	2,219.5	2,140.0	2,159.5	-30.5	-1.39	758,500	-
[6323]	25/12/10	2,230.0	2,258.0	2,166.5	2,190.0	-23.0	-1.04	852,400	-
[6323]	25/12/09	2,180.5	2,252.0	2,173.0	2,213.0	+16.5	+0.75	1,022,300	-
[6323]	25/12/08	2,188.0	2,223.0	2,144.0	2,196.5	-3.5	-0.16	1,186,000	-
[6323]	25/12/05	2,151.0	2,205.0	2,125.0	2,200.0	-1.0	-0.05	1,064,000	-
[6323]	25/12/04	2,107.5	2,214.5	2,096.5	2,201.0	+103.0	+4.91	1,410,500	-
[6323]	25/12/03	2,114.5	2,128.0	2,086.0	2,098.0	+25.5	+1.23	898,900	-
[6323]	25/12/02	2,110.0	2,132.0	2,061.5	2,072.5	-28.0	-1.33	780,400	-
[6323]	25/12/01	2,096.0	2,122.0	2,068.5	2,100.5	+4.5	+0.21	978,800	-
[6323]	25/11/28	2,126.5	2,143.0	2,087.0	2,096.0	-6.0	-0.29	948,500	-
[6323]	25/11/27	2,085.5	2,120.0	2,082.5	2,102.0	+54.5	+2.66	1,515,400	-
[6323]	25/11/26	1,999.0	2,054.5	1,987.5	2,047.5	+60.5	+3.04	1,026,500	-
[6323]	25/11/25	1,978.5	1,991.5	1,944.0	1,987.0	+63.0	+3.27	1,373,900	-
[6323]	25/11/21	1,961.5	1,975.5	1,890.0	1,924.0	-162.5	-7.79	1,918,400	-
[6323]	25/11/20	2,084.5	2,099.5	2,031.5	2,086.5	+172.0	+8.98	1,870,700	-
[6323]	25/11/19	1,915.0	1,965.0	1,871.0	1,914.5	-26.0	-1.34	1,123,200	-
[6323]	25/11/18	2,000.0	2,006.0	1,940.5	1,940.5	-91.0	-4.48	1,283,300	-
[6323]	25/11/17	2,003.5	2,040.0	1,995.0	2,031.5	+27.0	+1.35	1,261,800	-
[6323]	25/11/14	2,035.0	2,046.5	1,995.0	2,004.5	-100.5	-4.77	1,603,100	-
[6323]	25/11/13	2,095.0	2,135.5	2,066.0	2,105.0	-23.5	-1.10	1,023,500	-
[6323]	25/11/12	2,097.5	2,128.5	2,065.0	2,128.5	+6.5	+0.31	1,528,000	-
[6323]	25/11/11	2,190.0	2,195.0	2,066.5	2,122.0	-56.0	-2.57	1,686,000	-
[6323]	25/11/10	2,180.0	2,197.5	2,122.0	2,178.0	+29.0	+1.35	1,591,100	-
[6323]	25/11/07	2,085.0	2,201.0	2,079.0	2,149.0	-41.0	-1.87	2,430,700	-
[6323]	25/11/06	2,140.0	2,199.0	2,108.0	2,190.0	+136.0	+6.62	2,163,400	-
[6323]	25/11/05	2,086.5	2,104.0	1,991.0	2,054.0	-158.5	-7.16	2,135,200	-
[6323]	25/11/04	2,180.0	2,304.0	2,171.0	2,212.5	+52.0	+2.41	3,137,500	-
[6323]	25/10/31	2,091.0	2,178.5	2,084.0	2,160.5	+69.0	+3.30	2,474,800	-
[6323]	25/10/30	2,042.0	2,156.5	2,029.0	2,091.5	+59.5	+2.93	3,331,200	-
[6323]	25/10/29	2,066.0	2,098.0	2,024.0	2,032.0	-43.5	-2.10	1,928,700	-
[6323]	25/10/28	2,121.0	2,125.0	2,062.5	2,075.5	-51.0	-2.40	1,553,800	-
[6323]	25/10/27	2,207.0	2,219.0	2,111.5	2,126.5	-39.0	-1.80	2,590,800	-
[6323]	25/10/24	2,050.0	2,193.5	2,030.5	2,165.5	+165.5	+8.28	3,618,100	-
[6323]	25/10/23	2,050.0	2,053.0	1,995.5	2,000.0	-105.5	-5.01	2,291,300	-
[6323]	25/10/22	2,102.0	2,146.5	2,098.0	2,105.5	-35.5	-1.66	1,280,700	-
[6323]	25/10/21	2,233.0	2,240.0	2,122.0	2,141.0	-89.0	-3.99	2,437,800	-
[6323]	25/10/20	2,195.0	2,314.0	2,175.0	2,230.0	+73.5	+3.41	2,703,000	-
[6323]	25/10/17	2,225.0	2,243.5	2,144.0	2,156.5	-56.0	-2.53	2,089,800	-
[6323]	25/10/16	2,350.0	2,380.0	2,190.5	2,212.5	-81.0	-3.53	3,823,300	-
[6323]	25/10/15	2,395.0	2,411.5	2,254.0	2,293.5	-115.5	-4.79	4,426,500	-
[6323]	25/10/14	2,369.0	2,534.0	2,335.5	2,409.0	+2.5	+0.10	4,961,600	-
[6323]	25/10/10	2,470.0	2,475.0	2,391.0	2,406.5	-63.5	-2.57	1,756,600	-
[6323]	25/10/09	2,462.0	2,512.0	2,432.5	2,470.0	+69.5	+2.90	2,130,000	-
[6323]	25/10/08	2,350.0	2,434.5	2,300.0	2,400.5	-14.5	-0.60	2,606,000	-
[6323]	25/10/07	2,499.5	2,539.5	2,404.5	2,415.0	-54.0	-2.19	1,960,300	-
[6323]	25/10/06	2,413.0	2,492.0	2,384.5	2,469.0	+123.5	+5.27	3,128,000	-
[6323]	25/10/03	2,370.0	2,384.5	2,290.5	2,345.5	-1.5	-0.06	2,574,800	-
[6323]	25/10/02	2,250.0	2,349.5	2,240.0	2,347.0	+195.0	+9.06	2,835,400	-
[6323]	25/10/01	2,233.5	2,246.0	2,142.0	2,152.0	-71.5	-3.22	2,019,600	-
[6323]	25/09/30	2,240.5	2,315.0	2,220.0	2,223.5	-13.0	-0.58	1,563,700	-
[6323]	25/09/29	2,180.0	2,255.0	2,156.0	2,236.5	+54.0	+2.47	1,902,300	-
[6323]	25/09/26	2,245.0	2,292.5	2,174.0	2,182.5	-154.5	-6.61	3,414,000	-
[6323]	25/09/25	2,152.5	2,337.0	2,136.5	2,337.0	+177.0	+8.19	4,998,200	-
[6323]	25/09/24	2,139.0	2,242.0	2,113.5	2,160.0	+48.5	+2.30	4,460,100	-
[6323]	25/09/22	2,078.0	2,145.0	2,045.0	2,111.5	+30.0	+1.44	2,623,000	-
[6323]	25/09/19	2,015.0	2,086.5	1,967.0	2,081.5	+135.5	+6.96	5,454,600	-
[6323]	25/09/18	1,810.0	1,951.5	1,798.5	1,946.0	+156.5	+8.75	3,291,200	-
[6323]	25/09/17	1,805.5	1,827.0	1,786.5	1,789.5	-33.0	-1.81	1,093,000	-
[6323]	25/09/16	1,804.0	1,839.5	1,778.0	1,822.5	+33.0	+1.84	1,575,200	-
[6323]	25/09/12	1,810.0	1,813.0	1,757.0	1,789.5	-14.5	-0.80	1,528,300	-
[6323]	25/09/11	1,798.0	1,855.0	1,794.0	1,804.0	+11.0	+0.61	1,806,900	-
[6323]	25/09/10	1,734.5	1,798.0	1,732.0	1,793.0	+62.0	+3.58	1,588,400	-
[6323]	25/09/09	1,710.0	1,745.5	1,703.0	1,731.0	+33.0	+1.94	1,207,200	-
[6323]	25/09/08	1,712.0	1,715.0	1,690.0	1,698.0	+18.0	+1.07	985,100	-
[6323]	25/09/05	1,670.0	1,705.5	1,658.5	1,680.0	+41.5	+2.53	1,341,700	-