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
[6326]	26/10/29	2,631	2,654	2,606	2,618	-10.5	-0.40	6,014,900	2,949,458,690,048
[6326]	26/10/28	2,655	2,676	2,625	2,629	-2.5	-0.09	2,482,100	2,961,848,926,208
[6326]	26/10/27	2,631	2,651	2,601	2,632	+23.0	+0.88	2,489,800	2,964,664,877,056
[6326]	26/10/26	2,618	2,644	2,606	2,609	-7.0	-0.27	2,512,800	2,938,757,971,968
[6326]	26/10/23	2,570	2,620	2,532	2,616	+1.0	+0.04	3,599,500	2,946,642,739,200
[6326]	26/10/22	2,615	2,650	2,609	2,615	-8.0	-0.30	3,864,900	2,945,516,306,432
[6326]	26/10/21	2,648	2,648	2,606	2,623	+13.0	+0.50	3,597,100	2,954,527,506,432
[6326]	26/10/20	2,638	2,673	2,601	2,610	-44.0	-1.66	2,547,300	2,939,884,404,736
[6326]	26/10/19	2,649	2,665	2,606	2,654	+10.5	+0.40	3,294,700	2,990,008,696,832
[6326]	26/10/16	2,618	2,650	2,588	2,644	+66.5	+2.58	2,830,400	2,978,744,893,440
[6326]	26/10/15	2,640	2,671	2,568	2,578	-143.0	-5.26	6,012,700	2,903,839,604,736
[6326]	26/10/14	2,691	2,736	2,680	2,721	+31.5	+1.17	5,125,800	3,065,477,070,848
[6326]	26/10/13	2,649	2,716	2,620	2,690	+64.5	+2.46	4,305,000	3,030,558,965,760
[6326]	26/10/09	2,638	2,639	2,586	2,626	+2.5	+0.10	3,862,300	2,958,469,890,048
[6326]	26/10/08	2,681	2,697	2,561	2,624	-150.5	-5.42	6,579,600	2,956,217,024,512
[6326]	26/10/07	2,802	2,806	2,771	2,775	+54.0	+1.98	5,558,400	3,125,738,995,712
[6326]	26/10/06	2,750	2,751	2,704	2,721	-8.0	-0.29	2,988,800	3,064,913,723,392
[6326]	26/10/05	2,637	2,746	2,633	2,729	+46.0	+1.71	4,724,900	3,073,924,923,392
[6326]	26/10/02	2,671	2,722	2,671	2,683	-38.0	-1.40	4,146,600	3,022,110,851,072
[6326]	26/10/01	2,676	2,721	2,659	2,721	-42.0	-1.52	4,944,800	3,064,913,723,392
[6326]	26/09/30	2,707	2,778	2,707	2,763	+56.5	+2.09	4,862,800	3,112,785,412,096
[6326]	26/09/29	2,730	2,731	2,678	2,707	-43.5	-1.58	4,009,900	3,049,707,536,384
[6326]	26/09/28	2,762	2,800	2,742	2,751	-30.5	-1.10	4,370,200	3,099,268,743,168
[6326]	26/09/25	2,773	2,783	2,739	2,782	+32.0	+1.16	4,451,100	3,133,623,762,944
[6326]	26/09/24	2,783	2,809	2,750	2,750	+1.5	+0.05	5,406,900	3,098,142,310,400
[6326]	26/09/18	2,814	2,817	2,729	2,749	-33.5	-1.20	4,443,500	3,097,016,139,776
[6326]	26/09/17	2,782	2,811	2,751	2,783	-46.5	-1.64	4,069,700	3,135,313,281,024
[6326]	26/09/16	2,817	2,872	2,805	2,830	+63.5	+2.29	3,797,200	3,188,253,786,112
[6326]	26/09/15	2,743	2,799	2,739	2,767	-6.0	-0.22	3,191,100	3,116,727,795,712
[6326]	26/09/14	2,809	2,821	2,766	2,773	-10.0	-0.36	3,457,500	3,123,486,130,176
[6326]	26/09/11	2,737	2,785	2,698	2,783	-11.0	-0.39	5,061,300	3,134,750,195,712
[6326]	26/09/10	2,815	2,830	2,785	2,794	-42.5	-1.50	4,075,100	3,147,703,779,328
[6326]	26/09/09	2,792	2,846	2,790	2,837	+48.5	+1.74	3,413,500	3,196,138,553,344
[6326]	26/09/08	2,893	2,926	2,782	2,789	-127.5	-4.37	4,492,100	3,142,071,615,488
[6326]	26/09/07	3,032	3,060	2,907	2,917	-89.0	-2.96	5,100,200	3,285,686,681,600
[6326]	26/09/04	3,038	3,043	2,974	3,006	-22.0	-0.73	5,908,600	3,385,935,790,080
[6326]	26/09/03	2,996	3,087	2,942	3,028	+77.0	+2.61	6,657,700	3,410,716,786,688
[6326]	26/09/02	2,949	2,972	2,909	2,951	-52.5	-1.75	6,631,700	3,324,547,694,592
[6326]	26/09/01	2,882	3,004	2,849	3,004	+72.0	+2.46	6,571,200	3,383,683,186,688
[6326]	26/08/31	2,847	2,932	2,802	2,932	+106.5	+3.77	10,815,300	3,303,146,258,432
[6326]	26/08/28	2,849	2,868	2,822	2,826	-12.5	-0.44	3,212,700	3,183,748,579,328
[6326]	26/08/27	2,836	2,874	2,820	2,839	+46.0	+1.65	3,520,000	3,197,828,595,712
[6326]	26/08/26	2,783	2,830	2,779	2,793	-8.5	-0.30	3,042,300	3,146,577,608,704
[6326]	26/08/25	2,799	2,810	2,762	2,802	+22.5	+0.81	2,495,000	3,156,715,241,472
[6326]	26/08/24	2,712	2,805	2,682	2,780	+68.5	+2.53	3,349,700	3,131,934,507,008
[6326]	26/08/21	2,620	2,712	2,619	2,712	+63.0	+2.38	4,507,700	3,054,776,614,912
[6326]	26/08/20	2,569	2,649	2,546	2,649	+151.0	+6.04	4,520,800	2,983,813,971,968
[6326]	26/08/19	2,515	2,537	2,493	2,498	-152.0	-5.74	6,317,000	2,813,728,653,312
[6326]	26/08/18	2,687	2,707	2,648	2,650	-37.0	-1.38	3,627,700	2,984,940,404,736
[6326]	26/08/17	2,757	2,757	2,661	2,687	-64.0	-2.33	2,728,000	3,026,616,844,288
[6326]	26/08/14	2,780	2,800	2,741	2,751	+1.5	+0.05	4,836,800	3,099,269,267,456
[6326]	26/08/13	2,717	2,752	2,704	2,750	+46.0	+1.70	3,290,200	3,097,579,487,232
[6326]	26/08/12	2,763	2,782	2,699	2,704	-59.0	-2.14	3,306,300	3,045,765,414,912
[6326]	26/08/10	2,758	2,769	2,724	2,763	+3.0	+0.11	3,573,300	3,112,222,326,784
[6326]	26/08/07	2,720	2,760	2,686	2,760	+76.0	+2.83	4,727,500	3,108,843,028,480
[6326]	26/08/06	2,650	2,716	2,645	2,684	+62.0	+2.36	4,908,800	3,023,237,283,840
[6326]	26/08/05	2,633	2,697	2,591	2,622	+39.5	+1.53	10,566,400	2,953,562,292,224
[6326]	26/08/04	2,705	2,877	2,527	2,583	-133.5	-4.91	17,966,500	2,909,639,016,448
[6326]	26/08/03	2,697	2,744	2,632	2,717	-28.0	-1.02	3,741,400	3,059,991,969,792
[6326]	26/07/31	2,731	2,786	2,717	2,745	-47.5	-1.70	3,440,200	3,092,089,929,728
[6326]	26/07/30	2,767	2,812	2,746	2,793	-24.0	-0.85	3,538,600	3,145,586,180,096
[6326]	26/07/29	2,777	2,860	2,705	2,817	+71.5	+2.60	4,854,600	3,173,178,933,248
[6326]	26/07/28	2,832	2,837	2,727	2,746	-135.5	-4.70	3,353,400	3,093,216,100,352
[6326]	26/07/27	2,831	2,888	2,825	2,882	+85.5	+3.06	2,633,200	3,246,384,480,256
[6326]	26/07/24	2,775	2,797	2,762	2,797	+1.0	+0.04	2,522,000	3,150,091,124,736
[6326]	26/07/23	2,735	2,797	2,730	2,796	+33.5	+1.21	2,736,800	3,149,528,039,424
[6326]	26/07/22	2,790	2,807	2,748	2,763	+10.5	+0.38	3,457,600	3,112,362,049,536
[6326]	26/07/21	2,694	2,753	2,683	2,753	+73.0	+2.72	3,034,300	3,100,536,733,696
[6326]	26/07/17	2,714.0	2,739.5	2,635.5	2,680.0	-70.0	-2.55	2,778,500	-
[6326]	26/07/16	2,721.5	2,786.0	2,721.0	2,750.0	-20.0	-0.72	2,177,200	-
[6326]	26/07/15	2,760.0	2,783.5	2,727.5	2,770.0	+31.5	+1.15	2,203,200	-
[6326]	26/07/14	2,742.5	2,761.0	2,697.0	2,738.5	+35.0	+1.29	3,279,800	-
[6326]	26/07/13	2,739.5	2,748.5	2,665.5	2,703.5	-10.0	-0.37	2,078,800	-
[6326]	26/07/10	2,760.0	2,772.5	2,704.0	2,713.5	-11.0	-0.40	2,636,000	-
[6326]	26/07/09	2,707.0	2,750.0	2,705.0	2,724.5	+20.5	+0.76	3,087,300	-
[6326]	26/07/08	2,728.5	2,788.5	2,703.5	2,704.0	-74.5	-2.68	3,153,600	-
[6326]	26/07/07	2,814.5	2,847.0	2,767.5	2,778.5	-15.0	-0.54	3,782,300	-
[6326]	26/07/06	2,749.0	2,802.5	2,732.0	2,793.5	+48.0	+1.75	2,069,500	-
[6326]	26/07/03	2,691.0	2,745.5	2,645.5	2,745.5	+63.0	+2.35	2,087,400	-
[6326]	26/07/02	2,649.0	2,737.0	2,637.0	2,682.5	+22.0	+0.83	2,963,200	-
[6326]	26/07/01	2,720.0	2,728.0	2,648.0	2,660.5	-25.0	-0.93	2,272,300	-
[6326]	26/06/30	2,731.0	2,748.0	2,685.5	2,685.5	-18.5	-0.68	3,903,100	-
[6326]	26/06/29	2,721.0	2,732.5	2,671.5	2,704.0	-47.5	-1.73	2,819,300	-
[6326]	26/06/26	2,787.5	2,820.0	2,733.5	2,751.5	-3.5	-0.13	3,113,100	-
[6326]	26/06/25	2,835.5	2,844.0	2,755.0	2,755.0	-13.5	-0.49	2,671,600	-
[6326]	26/06/24	2,784.0	2,807.5	2,747.5	2,768.5	+34.5	+1.26	3,904,000	-
[6326]	26/06/23	2,832.0	2,832.0	2,734.0	2,734.0	-104.0	-3.66	2,961,300	-
[6326]	26/06/22	2,813.5	2,864.0	2,781.0	2,838.0	-8.5	-0.30	2,200,500	-
[6326]	26/06/19	2,870.5	2,887.5	2,811.5	2,846.5	-8.5	-0.30	8,396,600	-
[6326]	26/06/18	2,860.5	2,913.0	2,851.5	2,855.0	0.0	0.00	2,996,700	-
[6326]	26/06/17	2,875.0	2,908.5	2,847.0	2,855.0	-14.5	-0.51	2,656,400	-
[6326]	26/06/16	2,878.0	2,905.5	2,847.0	2,869.5	+26.5	+0.93	2,516,000	-
[6326]	26/06/15	2,786.0	2,850.5	2,774.5	2,843.0	+135.5	+5.00	2,817,300	-
[6326]	26/06/12	2,751.5	2,760.0	2,678.0	2,707.5	+6.0	+0.22	4,511,500	-
[6326]	26/06/11	2,698.0	2,738.0	2,634.5	2,701.5	-74.0	-2.67	3,634,300	-
[6326]	26/06/10	2,821.0	2,822.5	2,748.0	2,775.5	-28.0	-1.00	2,817,900	-
[6326]	26/06/09	2,853.5	2,870.0	2,774.0	2,803.5	+50.0	+1.82	3,169,100	-
[6326]	26/06/08	2,785.5	2,820.0	2,733.0	2,753.5	-132.0	-4.57	4,785,800	-
[6326]	26/06/05	2,912.0	2,919.0	2,846.5	2,885.5	-24.5	-0.84	2,922,500	-
[6326]	26/06/04	2,962.0	2,962.0	2,895.0	2,910.0	-55.0	-1.85	2,990,200	-
[6326]	26/06/03	2,977.5	3,005.0	2,921.0	2,965.0	+33.5	+1.14	4,448,800	-
[6326]	26/06/02	2,752.5	3,010.0	2,664.5	2,931.5	+142.0	+5.09	12,513,500	-
[6326]	26/06/01	2,865.5	2,870.0	2,778.0	2,789.5	-52.5	-1.85	3,252,000	-
[6326]	26/05/29	2,835.5	2,890.0	2,812.0	2,842.0	+31.5	+1.12	8,295,200	-
[6326]	26/05/28	2,759.5	2,831.5	2,745.0	2,810.5	+54.0	+1.96	4,606,100	-
[6326]	26/05/27	2,779.5	2,833.5	2,736.5	2,756.5	+57.0	+2.11	4,124,500	-
[6326]	26/05/26	2,747.5	2,750.0	2,678.0	2,699.5	-48.0	-1.75	3,906,500	-
[6326]	26/05/25	2,745.5	2,780.0	2,717.0	2,747.5	+47.5	+1.76	3,804,700	-
[6326]	26/05/22	2,738.0	2,761.5	2,687.5	2,700.0	-2.0	-0.07	3,433,000	-
[6326]	26/05/21	2,701.0	2,731.0	2,680.5	2,702.0	+39.5	+1.48	4,217,100	-
[6326]	26/05/20	2,790.0	2,793.0	2,652.0	2,662.5	-144.0	-5.13	3,765,900	-
[6326]	26/05/19	2,827.5	2,851.5	2,784.0	2,806.5	-4.0	-0.14	3,175,900	-
[6326]	26/05/18	2,900.0	2,900.0	2,807.0	2,810.5	-118.0	-4.03	3,992,100	-
[6326]	26/05/15	2,920.0	2,975.0	2,902.0	2,928.5	+58.5	+2.04	6,013,200	-
[6326]	26/05/14	2,880.0	2,932.5	2,857.5	2,870.0	-24.5	-0.85	4,711,600	-
[6326]	26/05/13	2,929.5	2,931.0	2,849.5	2,894.5	+24.5	+0.85	4,368,900	-
[6326]	26/05/12	2,855.0	2,929.5	2,847.0	2,870.0	+31.0	+1.09	5,119,700	-
[6326]	26/05/11	2,873.0	2,873.0	2,725.0	2,839.0	+25.0	+0.89	10,910,600	-
[6326]	26/05/08	2,700.0	2,900.0	2,649.0	2,814.0	+114.0	+4.22	13,827,900	-
[6326]	26/05/07	2,724.0	2,724.0	2,630.0	2,700.0	+111.5	+4.31	7,434,700	-
[6326]	26/05/01	2,593.5	2,598.0	2,553.0	2,588.5	+35.5	+1.39	2,643,600	-
[6326]	26/04/30	2,563.5	2,585.0	2,528.5	2,553.0	-44.5	-1.71	4,446,500	-
[6326]	26/04/28	2,568.0	2,609.5	2,543.5	2,597.5	+106.0	+4.25	4,528,100	-
[6326]	26/04/27	2,522.0	2,533.5	2,476.5	2,491.5	-67.5	-2.64	4,044,500	-
[6326]	26/04/24	2,595.0	2,609.0	2,559.0	2,559.0	+22.0	+0.87	2,894,500	-
[6326]	26/04/23	2,573.0	2,595.0	2,536.0	2,537.0	-44.0	-1.70	3,306,000	-
[6326]	26/04/22	2,635.0	2,650.0	2,574.5	2,581.0	-60.0	-2.27	4,315,300	-
[6326]	26/04/21	2,654.0	2,687.0	2,608.0	2,641.0	+26.0	+0.99	3,852,200	-
[6326]	26/04/20	2,600.0	2,619.5	2,593.0	2,615.0	+44.0	+1.71	2,783,900	-
[6326]	26/04/17	2,608.0	2,609.0	2,563.5	2,571.0	-36.5	-1.40	3,204,900	-
[6326]	26/04/16	2,746.0	2,750.0	2,603.5	2,607.5	-143.5	-5.22	6,920,900	-
[6326]	26/04/15	2,788.0	2,788.0	2,731.5	2,751.0	+2.0	+0.07	2,929,100	-
[6326]	26/04/14	2,726.5	2,778.0	2,715.0	2,749.0	+72.5	+2.71	4,855,200	-
[6326]	26/04/13	2,670.0	2,710.5	2,651.5	2,676.5	-21.5	-0.80	2,209,200	-
[6326]	26/04/10	2,700.0	2,728.5	2,690.0	2,698.0	+25.0	+0.94	3,794,500	-
[6326]	26/04/09	2,696.5	2,708.0	2,658.0	2,673.0	+14.5	+0.55	3,849,300	-
[6326]	26/04/08	2,655.0	2,663.5	2,620.5	2,658.5	+153.5	+6.13	5,092,400	-
[6326]	26/04/07	2,524.5	2,546.0	2,504.5	2,505.0	-4.5	-0.18	2,215,500	-
[6326]	26/04/06	2,550.0	2,551.0	2,500.0	2,509.5	-10.5	-0.42	2,171,500	-
[6326]	26/04/03	2,574.0	2,592.5	2,520.0	2,520.0	+8.5	+0.34	3,004,800	-
[6326]	26/04/02	2,652.0	2,653.0	2,511.5	2,511.5	-113.0	-4.31	4,390,200	-
[6326]	26/04/01	2,602.0	2,628.0	2,564.5	2,624.5	+167.5	+6.82	4,193,800	-
[6326]	26/03/31	2,405.5	2,504.5	2,392.5	2,457.0	-5.0	-0.20	7,149,500	-
[6326]	26/03/30	2,433.0	2,478.5	2,424.0	2,462.0	-121.0	-4.68	5,497,500	-
[6326]	26/03/27	2,549.0	2,595.5	2,539.0	2,583.0	+4.5	+0.17	4,005,400	-
[6326]	26/03/26	2,629.5	2,644.5	2,555.5	2,578.5	+43.5	+1.72	4,211,800	-
[6326]	26/03/25	2,553.0	2,565.0	2,488.0	2,535.0	+32.0	+1.28	4,941,700	-
[6326]	26/03/24	2,531.5	2,548.0	2,469.0	2,503.0	+76.5	+3.15	4,094,000	-
[6326]	26/03/23	2,451.5	2,479.0	2,412.0	2,426.5	-154.0	-5.97	4,593,500	-
[6326]	26/03/19	2,644.0	2,648.0	2,572.0	2,580.5	-133.0	-4.90	4,931,400	-
[6326]	26/03/18	2,649.5	2,714.0	2,649.5	2,713.5	+81.5	+3.10	3,679,700	-
[6326]	26/03/17	2,660.0	2,690.5	2,617.5	2,632.0	+32.0	+1.23	2,588,100	-
[6326]	26/03/16	2,632.5	2,662.0	2,598.5	2,600.0	-82.5	-3.08	3,467,200	-
[6326]	26/03/13	2,655.5	2,698.0	2,655.5	2,682.5	-23.0	-0.85	3,058,100	-
[6326]	26/03/12	2,736.0	2,740.0	2,680.0	2,705.5	-58.0	-2.10	3,379,100	-
[6326]	26/03/11	2,804.0	2,831.0	2,751.5	2,763.5	+9.5	+0.34	3,336,100	-
[6326]	26/03/10	2,720.0	2,773.0	2,688.0	2,754.0	+84.0	+3.15	4,809,000	-
[6326]	26/03/09	2,621.5	2,686.0	2,566.0	2,670.0	-151.5	-5.37	5,910,000	-
[6326]	26/03/06	2,773.0	2,821.5	2,765.5	2,821.5	-1.5	-0.05	3,486,100	-
[6326]	26/03/05	2,882.5	2,890.0	2,787.5	2,823.0	+24.0	+0.86	5,465,500	-
[6326]	26/03/04	2,830.0	2,896.0	2,742.5	2,799.0	-177.5	-5.96	5,386,800	-
[6326]	26/03/03	3,083.0	3,100.0	2,943.0	2,976.5	-151.5	-4.84	4,934,600	-
[6326]	26/03/02	3,050.0	3,137.0	3,037.0	3,128.0	-48.0	-1.51	3,464,800	-
[6326]	26/02/27	3,102.0	3,176.0	3,093.0	3,176.0	+93.0	+3.02	5,680,400	-
[6326]	26/02/26	3,131.0	3,150.0	3,072.0	3,083.0	-20.0	-0.64	5,816,600	-
[6326]	26/02/25	3,102.0	3,159.0	3,084.0	3,103.0	-29.0	-0.93	6,359,400	-
[6326]	26/02/24	3,089.0	3,194.0	3,077.0	3,132.0	+86.0	+2.82	5,902,800	-
[6326]	26/02/20	3,018.0	3,079.0	3,002.0	3,046.0	+13.0	+0.43	6,852,500	-
[6326]	26/02/19	2,932.0	3,055.0	2,930.0	3,033.0	+61.5	+2.07	5,972,700	-
[6326]	26/02/18	2,976.0	3,013.0	2,961.0	2,971.5	-35.5	-1.18	5,884,200	-
[6326]	26/02/17	3,012.0	3,030.0	2,980.5	3,007.0	-34.0	-1.12	5,694,600	-
[6326]	26/02/16	3,097.0	3,120.0	3,005.0	3,041.0	-96.0	-3.06	6,098,700	-
[6326]	26/02/13	3,199.0	3,268.0	3,052.0	3,137.0	-105.0	-3.24	13,309,100	-
[6326]	26/02/12	2,782.0	3,242.0	2,752.0	3,242.0	+500.0	+18.23	15,085,800	-
[6326]	26/02/10	2,720.0	2,743.5	2,699.5	2,742.0	+44.0	+1.63	7,064,800	-
[6326]	26/02/09	2,709.0	2,728.5	2,660.0	2,698.0	+39.0	+1.47	6,791,400	-
[6326]	26/02/06	2,573.5	2,659.0	2,560.5	2,659.0	+52.0	+1.99	5,223,100	-
[6326]	26/02/05	2,608.5	2,646.0	2,601.5	2,607.0	+67.0	+2.64	5,982,400	-
[6326]	26/02/04	2,469.0	2,549.5	2,459.5	2,540.0	+81.0	+3.29	4,831,700	-
[6326]	26/02/03	2,380.0	2,459.0	2,374.5	2,459.0	+114.0	+4.86	3,377,100	-
[6326]	26/02/02	2,398.0	2,414.5	2,345.0	2,345.0	-24.5	-1.03	3,375,700	-
[6326]	26/01/30	2,343.5	2,375.5	2,337.5	2,369.5	+41.0	+1.76	3,812,700	-
[6326]	26/01/29	2,297.5	2,333.5	2,292.0	2,328.5	+30.5	+1.33	4,256,300	-
[6326]	26/01/28	2,314.5	2,329.0	2,290.5	2,298.0	-51.5	-2.19	3,540,000	-
[6326]	26/01/27	2,330.0	2,363.5	2,323.0	2,349.5	+8.0	+0.34	2,634,600	-
[6326]	26/01/26	2,326.0	2,361.5	2,323.0	2,341.5	-32.0	-1.35	4,195,800	-
[6326]	26/01/23	2,400.0	2,401.5	2,358.0	2,373.5	-14.5	-0.61	2,977,500	-
[6326]	26/01/22	2,416.0	2,422.0	2,388.0	2,388.0	+10.0	+0.42	2,978,700	-
[6326]	26/01/21	2,352.5	2,380.0	2,352.5	2,378.0	-51.5	-2.12	4,498,400	-
[6326]	26/01/20	2,451.0	2,453.5	2,427.0	2,429.5	-21.5	-0.88	3,258,800	-
[6326]	26/01/19	2,469.0	2,479.0	2,418.5	2,451.0	-66.0	-2.62	3,732,600	-
[6326]	26/01/16	2,461.5	2,517.0	2,455.0	2,517.0	+55.5	+2.25	4,685,100	-
[6326]	26/01/15	2,400.0	2,470.0	2,391.0	2,461.5	+80.5	+3.38	5,677,600	-
[6326]	26/01/14	2,367.0	2,398.5	2,360.5	2,381.0	+14.0	+0.59	4,045,000	-
[6326]	26/01/13	2,400.0	2,417.0	2,350.5	2,367.0	-4.0	-0.17	4,769,300	-
[6326]	26/01/09	2,360.0	2,384.0	2,350.0	2,371.0	+26.5	+1.13	3,428,700	-
[6326]	26/01/08	2,335.5	2,354.0	2,319.5	2,344.5	+12.5	+0.54	4,219,500	-
[6326]	26/01/07	2,300.0	2,342.5	2,283.5	2,332.0	+45.0	+1.97	4,416,600	-
[6326]	26/01/06	2,258.5	2,292.5	2,245.5	2,287.0	+45.0	+2.01	4,324,200	-
[6326]	26/01/05	2,235.5	2,242.5	2,220.0	2,242.0	+25.5	+1.15	3,733,700	-
[6326]	25/12/30	2,205.0	2,219.5	2,200.5	2,216.5	+6.0	+0.27	2,381,600	-
[6326]	25/12/29	2,200.5	2,218.5	2,191.0	2,210.5	-9.0	-0.41	2,762,400	-
[6326]	25/12/26	2,229.0	2,239.0	2,212.5	2,219.5	-7.0	-0.31	1,628,300	-
[6326]	25/12/25	2,234.0	2,234.5	2,218.0	2,226.5	+2.0	+0.09	1,168,700	-
[6326]	25/12/24	2,252.0	2,258.5	2,216.0	2,224.5	-27.5	-1.22	3,146,000	-
[6326]	25/12/23	2,261.0	2,274.5	2,235.0	2,252.0	-44.5	-1.94	3,896,400	-
[6326]	25/12/22	2,300.0	2,301.5	2,270.5	2,296.5	+10.0	+0.44	4,016,200	-
[6326]	25/12/19	2,235.5	2,298.5	2,231.0	2,286.5	+57.5	+2.58	6,759,200	-
[6326]	25/12/18	2,226.0	2,268.0	2,226.0	2,229.0	-16.0	-0.71	3,752,600	-
[6326]	25/12/17	2,250.0	2,264.0	2,228.5	2,245.0	-6.0	-0.27	5,229,300	-
[6326]	25/12/16	2,333.5	2,345.0	2,251.0	2,251.0	-5.0	-0.22	6,782,200	-
[6326]	25/12/15	2,245.0	2,278.5	2,238.5	2,256.0	-14.5	-0.64	6,203,900	-
[6326]	25/12/12	2,276.5	2,294.0	2,251.5	2,270.5	-17.0	-0.74	6,836,100	-
[6326]	25/12/11	2,322.5	2,323.5	2,287.5	2,287.5	-22.5	-0.97	2,862,200	-
[6326]	25/12/10	2,312.5	2,347.5	2,297.0	2,310.0	+66.5	+2.96	4,389,900	-
[6326]	25/12/09	2,237.5	2,268.5	2,232.5	2,243.5	-16.5	-0.73	2,706,600	-
[6326]	25/12/08	2,260.0	2,274.5	2,245.5	2,260.0	+10.0	+0.44	4,046,900	-
[6326]	25/12/05	2,260.0	2,273.0	2,250.0	2,250.0	-48.0	-2.09	3,300,000	-
[6326]	25/12/04	2,266.5	2,305.0	2,246.5	2,298.0	+28.0	+1.23	3,735,600	-
[6326]	25/12/03	2,278.0	2,289.5	2,262.5	2,270.0	-3.5	-0.15	2,457,200	-
[6326]	25/12/02	2,277.5	2,296.5	2,250.0	2,273.5	-5.5	-0.24	4,151,600	-
[6326]	25/12/01	2,300.0	2,346.5	2,269.0	2,279.0	+25.0	+1.11	3,803,000	-
[6326]	25/11/28	2,225.0	2,265.0	2,220.0	2,254.0	+32.5	+1.46	3,417,800	-
[6326]	25/11/27	2,208.0	2,227.5	2,202.5	2,221.5	+3.5	+0.16	3,208,300	-
[6326]	25/11/26	2,160.0	2,238.0	2,156.0	2,218.0	+91.5	+4.30	5,608,700	-
[6326]	25/11/25	2,165.0	2,190.0	2,126.5	2,126.5	-2.0	-0.09	6,039,100	-
[6326]	25/11/21	2,075.5	2,137.0	2,074.0	2,128.5	+62.5	+3.03	7,515,200	-
[6326]	25/11/20	2,047.0	2,088.0	2,038.0	2,066.0	+58.0	+2.89	3,850,800	-
[6326]	25/11/19	2,005.0	2,028.5	1,999.5	2,008.0	+3.5	+0.17	4,023,900	-
[6326]	25/11/18	2,032.0	2,064.0	2,004.5	2,004.5	-50.0	-2.43	3,060,500	-
[6326]	25/11/17	2,071.5	2,092.5	2,051.5	2,054.5	-62.0	-2.93	3,508,200	-
[6326]	25/11/14	2,076.5	2,123.5	2,060.0	2,116.5	+12.0	+0.57	3,507,200	-
[6326]	25/11/13	2,110.0	2,124.5	2,095.0	2,104.5	-8.0	-0.38	3,679,700	-
[6326]	25/11/12	2,121.0	2,160.0	2,111.0	2,112.5	-11.0	-0.52	4,554,300	-
[6326]	25/11/11	2,110.0	2,135.0	2,082.5	2,123.5	+18.0	+0.85	3,427,900	-
[6326]	25/11/10	2,137.5	2,167.0	2,085.0	2,105.5	+38.0	+1.84	6,980,300	-
[6326]	25/11/07	1,967.0	2,188.0	1,945.0	2,067.5	+84.5	+4.26	8,220,600	-
[6326]	25/11/06	2,002.0	2,021.0	1,983.0	1,983.0	-5.0	-0.25	3,662,200	-
[6326]	25/11/05	1,991.5	2,008.0	1,932.5	1,988.0	-31.0	-1.54	4,314,300	-
[6326]	25/11/04	1,995.0	2,051.0	1,983.5	2,019.0	+18.5	+0.92	3,977,200	-
[6326]	25/10/31	2,030.0	2,031.0	1,984.0	2,000.5	-42.5	-2.08	4,087,700	-
[6326]	25/10/30	2,046.0	2,053.0	2,023.0	2,043.0	-15.5	-0.75	3,834,900	-
[6326]	25/10/29	2,100.0	2,103.5	2,042.5	2,058.5	-40.0	-1.91	3,609,000	-
[6326]	25/10/28	2,115.0	2,133.5	2,091.0	2,098.5	-12.5	-0.59	3,322,500	-
[6326]	25/10/27	2,121.0	2,125.0	2,103.0	2,111.0	+6.0	+0.29	4,492,900	-
[6326]	25/10/24	2,065.0	2,105.0	2,062.0	2,105.0	+40.5	+1.96	3,487,300	-
[6326]	25/10/23	2,090.0	2,097.5	2,058.0	2,064.5	-44.5	-2.11	4,639,400	-
[6326]	25/10/22	2,070.0	2,110.5	2,068.5	2,109.0	+44.0	+2.13	5,922,000	-
[6326]	25/10/21	2,080.0	2,091.5	2,064.0	2,065.0	-4.0	-0.19	3,601,200	-
[6326]	25/10/20	2,061.5	2,070.0	2,047.5	2,069.0	+32.0	+1.57	3,299,600	-
[6326]	25/10/17	2,041.0	2,061.5	2,030.5	2,037.0	-15.0	-0.73	4,383,300	-
[6326]	25/10/16	2,050.0	2,072.0	2,040.0	2,052.0	+4.0	+0.20	4,900,600	-
[6326]	25/10/15	1,926.0	2,048.0	1,923.0	2,048.0	+148.0	+7.79	7,711,200	-
[6326]	25/10/14	1,859.0	1,900.0	1,851.5	1,900.0	+1.0	+0.05	5,434,400	-
[6326]	25/10/10	1,920.0	1,924.5	1,892.0	1,899.0	-51.0	-2.62	3,582,800	-
[6326]	25/10/09	1,957.5	1,959.0	1,930.5	1,950.0	+2.5	+0.13	3,901,200	-
[6326]	25/10/08	1,971.0	1,973.0	1,947.5	1,947.5	-5.0	-0.26	3,295,100	-
[6326]	25/10/07	1,963.5	1,974.0	1,943.5	1,952.5	-9.5	-0.48	3,649,800	-
[6326]	25/10/06	1,998.0	1,999.0	1,948.0	1,962.0	+44.0	+2.29	5,435,800	-
[6326]	25/10/03	1,876.5	1,918.0	1,875.0	1,918.0	+46.0	+2.46	4,694,800	-
[6326]	25/10/02	1,819.5	1,885.0	1,818.5	1,872.0	+52.5	+2.89	5,079,400	-
[6326]	25/10/01	1,832.0	1,847.0	1,808.0	1,819.5	-43.5	-2.33	4,146,900	-
[6326]	25/09/30	1,848.5	1,871.5	1,846.0	1,863.0	+7.0	+0.38	4,156,300	-
[6326]	25/09/29	1,913.5	1,917.0	1,852.5	1,856.0	-53.5	-2.80	4,696,400	-
[6326]	25/09/26	1,912.0	1,928.0	1,895.0	1,909.5	+12.5	+0.66	4,122,600	-
[6326]	25/09/25	1,875.5	1,899.5	1,870.5	1,897.0	+45.0	+2.43	4,070,500	-
[6326]	25/09/24	1,885.0	1,893.5	1,852.0	1,852.0	-25.0	-1.33	3,547,700	-
[6326]	25/09/22	1,857.0	1,893.0	1,847.0	1,877.0	+20.5	+1.10	2,920,100	-
[6326]	25/09/19	1,875.0	1,894.0	1,844.0	1,856.5	-8.5	-0.46	6,488,500	-
[6326]	25/09/18	1,844.0	1,865.0	1,832.0	1,865.0	+34.0	+1.86	3,143,300	-
[6326]	25/09/17	1,850.0	1,852.0	1,829.0	1,831.0	-26.0	-1.40	2,424,700	-
[6326]	25/09/16	1,850.0	1,879.0	1,847.5	1,857.0	+25.5	+1.39	3,630,000	-
[6326]	25/09/12	1,847.0	1,848.0	1,824.5	1,831.5	+14.5	+0.80	3,540,300	-
[6326]	25/09/11	1,813.0	1,828.5	1,805.0	1,817.0	+3.5	+0.19	2,602,000	-
[6326]	25/09/10	1,844.5	1,850.0	1,813.5	1,813.5	-59.0	-3.15	4,362,700	-
[6326]	25/09/09	1,856.0	1,882.0	1,838.5	1,872.5	+16.5	+0.89	4,398,200	-
[6326]	25/09/08	1,862.0	1,864.5	1,841.0	1,856.0	+33.5	+1.84	3,814,100	-
[6326]	25/09/05	1,800.0	1,826.5	1,797.0	1,822.5	+36.0	+2.02	4,486,100	-