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
[6417]	26/10/29	2,140	2,150	2,109	2,143	0	+0.00	1,565,400	423,271,923,712
[6417]	26/10/28	2,190	2,190	2,140	2,143	-58.0	-2.64	702,600	423,271,923,712
[6417]	26/10/27	2,203	2,233	2,180	2,201	-15.0	-0.68	541,100	434,727,714,816
[6417]	26/10/26	2,196	2,230	2,190	2,216	+20.0	+0.91	582,800	437,690,433,536
[6417]	26/10/23	2,244	2,258	2,190	2,196	-16.0	-0.72	754,100	433,740,152,832
[6417]	26/10/22	2,193	2,231	2,190	2,212	+15.5	+0.71	640,000	436,999,127,040
[6417]	26/10/21	2,201	2,202	2,172	2,197	+5.0	+0.23	794,400	433,937,645,568
[6417]	26/10/20	2,192	2,202	2,178	2,192	+8.5	+0.39	673,800	433,048,846,336
[6417]	26/10/19	2,207	2,216	2,176	2,184	-10.5	-0.48	507,000	431,468,740,608
[6417]	26/10/16	2,159	2,205	2,159	2,195	+52.0	+2.43	1,728,200	433,542,627,328
[6417]	26/10/15	2,135	2,146	2,117	2,143	+24.0	+1.13	1,738,500	423,271,923,712
[6417]	26/10/14	2,111	2,127	2,100	2,119	+9.5	+0.45	717,900	418,630,336,512
[6417]	26/10/13	2,080	2,116	2,079	2,110	+49.0	+2.38	698,000	416,753,975,296
[6417]	26/10/09	2,079	2,096	2,050	2,061	+16.5	+0.81	680,800	407,174,545,408
[6417]	26/10/08	2,032	2,049	2,018	2,045	-3.5	-0.17	696,200	404,014,333,952
[6417]	26/10/07	2,017	2,057	2,005	2,049	+33.5	+1.66	1,203,300	404,804,370,432
[6417]	26/10/06	2,028	2,032	2,003	2,016	-10.5	-0.52	715,500	398,286,422,016
[6417]	26/10/05	2,060	2,061	2,017	2,027	-41.5	-2.01	786,600	400,459,071,488
[6417]	26/10/02	2,056	2,078	2,054	2,069	+3.5	+0.17	897,500	408,754,651,136
[6417]	26/10/01	2,046	2,066	2,032	2,066	+15.5	+0.76	946,300	408,162,107,392
[6417]	26/09/30	2,043	2,054	2,022	2,051	-7.5	-0.36	1,118,800	405,199,421,440
[6417]	26/09/29	2,069	2,082	2,039	2,059	-51.5	-2.44	1,323,600	406,779,527,168
[6417]	26/09/28	2,130	2,134	2,109	2,111	-8.5	-0.40	1,563,900	417,050,230,784
[6417]	26/09/25	2,133	2,135	2,105	2,120	0	+0.00	966,800	418,729,099,264
[6417]	26/09/24	2,078	2,133	2,075	2,120	+49.0	+2.37	1,198,900	418,729,099,264
[6417]	26/09/18	2,134	2,144	2,071	2,071	-77.0	-3.58	4,922,800	409,050,939,392
[6417]	26/09/17	2,109	2,155	2,102	2,148	+37.5	+1.78	945,900	424,358,248,448
[6417]	26/09/16	2,115	2,124	2,100	2,111	-5.5	-0.26	746,500	417,050,230,784
[6417]	26/09/15	2,122	2,137	2,110	2,117	-15.5	-0.73	751,300	418,235,318,272
[6417]	26/09/14	2,079	2,143	2,067	2,133	+78.0	+3.80	1,190,400	421,296,766,976
[6417]	26/09/11	2,003	2,064	1,990	2,055	+18.0	+0.88	1,270,300	405,890,695,168
[6417]	26/09/10	1,998	2,039	1,983	2,037	+51.0	+2.57	1,258,800	402,335,465,472
[6417]	26/09/09	1,989	2,019	1,986	1,986	-24.5	-1.22	811,200	392,361,017,344
[6417]	26/09/08	1,981	2,020	1,975	2,011	+15.5	+0.78	785,000	397,298,860,032
[6417]	26/09/07	2,012	2,024	1,988	1,996	-28.5	-1.41	748,100	394,336,174,080
[6417]	26/09/04	2,018	2,039	2,009	2,025	-1.0	-0.05	851,000	399,965,290,496
[6417]	26/09/03	2,021	2,034	2,010	2,026	+17.5	+0.87	855,900	400,261,578,752
[6417]	26/09/02	2,016	2,029	1,996	2,009	-22.0	-1.08	853,400	396,805,079,040
[6417]	26/09/01	2,013	2,037	2,011	2,031	+23.0	+1.15	1,170,900	401,150,377,984
[6417]	26/08/31	2,024	2,024	1,997	2,008	-13.0	-0.64	1,286,000	396,607,553,536
[6417]	26/08/28	1,973	2,021	1,972	2,021	+43.5	+2.20	1,185,000	399,274,016,768
[6417]	26/08/27	1,962	1,998	1,957	1,978	-8.0	-0.40	862,700	390,682,148,864
[6417]	26/08/26	1,977	1,995	1,977	1,986	+16.5	+0.84	678,300	392,361,017,344
[6417]	26/08/25	1,979	1,985	1,958	1,970	+16.5	+0.84	1,045,800	389,200,805,888
[6417]	26/08/24	1,920	1,955	1,914	1,954	+43.0	+2.25	946,200	385,941,831,680
[6417]	26/08/21	1,910	1,929	1,903	1,911	+2.0	+0.10	709,100	377,448,726,528
[6417]	26/08/20	1,949	1,952	1,898	1,909	-17.0	-0.88	977,200	377,053,708,288
[6417]	26/08/19	1,943	1,949	1,904	1,926	+6.5	+0.34	796,900	380,510,208,000
[6417]	26/08/18	1,880	1,928	1,875	1,920	+21.5	+1.13	846,900	379,325,120,512
[6417]	26/08/17	1,925	1,935	1,897	1,899	-32.0	-1.66	738,100	375,078,584,320
[6417]	26/08/14	1,923	1,943	1,905	1,931	+8.0	+0.42	924,800	381,399,007,232
[6417]	26/08/13	1,916	1,930	1,901	1,923	-12.0	-0.62	844,300	379,818,901,504
[6417]	26/08/12	1,937	1,956	1,925	1,935	+19.5	+1.02	1,024,100	382,287,806,464
[6417]	26/08/10	1,919	1,922	1,896	1,916	-2.0	-0.10	830,600	378,436,288,512
[6417]	26/08/07	1,921	1,937	1,896	1,918	+24.0	+1.27	1,702,100	378,831,339,520
[6417]	26/08/06	1,817	1,927	1,813	1,894	+73.5	+4.04	1,782,800	374,189,752,320
[6417]	26/08/05	1,879	1,890	1,806	1,821	-20.5	-1.11	1,013,900	359,771,242,496
[6417]	26/08/04	1,853	1,860	1,835	1,842	-9.5	-0.51	768,400	363,919,048,704
[6417]	26/08/03	1,850	1,864	1,808	1,852	-1.5	-0.08	1,050,600	365,894,172,672
[6417]	26/07/31	1,845	1,878	1,844	1,854	-61.0	-3.19	1,267,600	366,190,460,928
[6417]	26/07/30	1,923	1,956	1,879	1,915	-8.0	-0.42	1,234,200	378,238,795,776
[6417]	26/07/29	1,867	1,934	1,845	1,923	+78.0	+4.23	1,894,500	379,818,901,504
[6417]	26/07/28	1,812	1,852	1,800	1,845	+54.5	+3.04	1,142,200	364,511,592,448
[6417]	26/07/27	1,740	1,794	1,734	1,791	+70.5	+4.10	807,300	353,845,837,824
[6417]	26/07/24	1,689	1,734	1,679	1,721	+25.5	+1.50	817,800	340,019,871,744
[6417]	26/07/23	1,685	1,709	1,680	1,696	+11.5	+0.68	595,100	335,082,029,056
[6417]	26/07/22	1,671	1,694	1,667	1,685	+4.5	+0.27	770,800	332,909,379,584
[6417]	26/07/21	1,694	1,723	1,674	1,681	-2.0	-0.12	1,100,000	332,020,580,352
[6417]	26/07/17	1,673.0	1,709.0	1,671.0	1,683.0	+22.5	+1.36	1,136,900	-
[6417]	26/07/16	1,667.0	1,671.5	1,653.5	1,660.5	+8.5	+0.51	687,900	-
[6417]	26/07/15	1,664.5	1,671.0	1,642.0	1,652.0	-12.0	-0.72	1,153,200	-
[6417]	26/07/14	1,666.5	1,677.5	1,654.5	1,664.0	+14.5	+0.88	935,900	-
[6417]	26/07/13	1,654.0	1,660.5	1,637.0	1,649.5	-1.0	-0.06	769,400	-
[6417]	26/07/10	1,657.5	1,661.0	1,634.5	1,650.5	-14.0	-0.84	773,700	-
[6417]	26/07/09	1,655.5	1,675.0	1,652.0	1,664.5	+2.0	+0.12	612,500	-
[6417]	26/07/08	1,687.5	1,694.0	1,661.5	1,662.5	-8.0	-0.48	898,400	-
[6417]	26/07/07	1,637.0	1,686.0	1,635.5	1,670.5	+36.5	+2.23	906,600	-
[6417]	26/07/06	1,613.0	1,644.5	1,609.5	1,634.0	+30.0	+1.87	655,900	-
[6417]	26/07/03	1,619.5	1,646.5	1,602.0	1,604.0	-15.0	-0.93	744,800	-
[6417]	26/07/02	1,600.0	1,629.0	1,589.0	1,619.0	+48.0	+3.06	946,100	-
[6417]	26/07/01	1,576.0	1,577.5	1,555.0	1,571.0	-7.0	-0.44	610,500	-
[6417]	26/06/30	1,595.5	1,602.0	1,573.0	1,578.0	-15.0	-0.94	817,400	-
[6417]	26/06/29	1,590.5	1,607.5	1,579.5	1,593.0	+4.0	+0.25	1,052,800	-
[6417]	26/06/26	1,577.0	1,589.5	1,567.5	1,589.0	+26.0	+1.66	899,200	-
[6417]	26/06/25	1,550.5	1,577.5	1,540.0	1,563.0	+23.5	+1.53	774,200	-
[6417]	26/06/24	1,561.5	1,570.0	1,539.5	1,539.5	-15.0	-0.96	644,100	-
[6417]	26/06/23	1,538.0	1,566.0	1,535.0	1,554.5	+0.5	+0.03	574,900	-
[6417]	26/06/22	1,555.0	1,565.0	1,543.0	1,554.0	-4.5	-0.29	637,500	-
[6417]	26/06/19	1,596.0	1,596.0	1,558.5	1,558.5	-6.0	-0.38	1,914,900	-
[6417]	26/06/18	1,532.0	1,565.0	1,529.0	1,564.5	+35.0	+2.29	1,234,600	-
[6417]	26/06/17	1,565.0	1,570.0	1,526.0	1,529.5	-42.0	-2.67	1,154,300	-
[6417]	26/06/16	1,586.0	1,594.0	1,570.5	1,571.5	-22.5	-1.41	1,016,200	-
[6417]	26/06/15	1,602.5	1,613.0	1,583.0	1,594.0	-3.0	-0.19	547,300	-
[6417]	26/06/12	1,603.5	1,609.0	1,592.0	1,597.0	-8.0	-0.50	914,000	-
[6417]	26/06/11	1,638.0	1,644.0	1,602.0	1,605.0	-32.5	-1.98	823,500	-
[6417]	26/06/10	1,649.5	1,652.5	1,619.5	1,637.5	+26.0	+1.61	791,100	-
[6417]	26/06/09	1,635.0	1,639.0	1,605.0	1,611.5	-9.5	-0.59	1,146,900	-
[6417]	26/06/08	1,598.0	1,659.5	1,597.5	1,621.0	-18.5	-1.13	1,229,300	-
[6417]	26/06/05	1,624.0	1,656.0	1,621.0	1,639.5	+13.0	+0.80	916,100	-
[6417]	26/06/04	1,625.0	1,656.0	1,621.5	1,626.5	+2.5	+0.15	1,157,000	-
[6417]	26/06/03	1,578.5	1,629.5	1,573.0	1,624.0	+7.0	+0.43	1,172,300	-
[6417]	26/06/02	1,585.0	1,621.0	1,569.0	1,617.0	+19.5	+1.22	1,166,300	-
[6417]	26/06/01	1,641.5	1,643.5	1,588.5	1,597.5	-16.0	-0.99	1,262,400	-
[6417]	26/05/29	1,630.0	1,646.5	1,613.5	1,613.5	-23.0	-1.41	2,345,800	-
[6417]	26/05/28	1,658.5	1,663.5	1,629.0	1,636.5	-9.0	-0.55	905,800	-
[6417]	26/05/27	1,615.0	1,647.5	1,611.0	1,645.5	+12.0	+0.73	1,134,600	-
[6417]	26/05/26	1,674.0	1,675.0	1,633.5	1,633.5	-27.5	-1.66	919,100	-
[6417]	26/05/25	1,713.5	1,713.5	1,647.0	1,661.0	-64.5	-3.74	820,300	-
[6417]	26/05/22	1,725	1,734	1,701	1,725	+0.5	+0.03	812,200	-
[6417]	26/05/21	1,751	1,751	1,722	1,725	-25.0	-1.43	902,700	-
[6417]	26/05/20	1,771	1,771	1,729	1,750	-16.0	-0.91	1,090,600	-
[6417]	26/05/19	1,791	1,793	1,753	1,766	-2.0	-0.11	887,900	-
[6417]	26/05/18	1,777	1,786	1,751	1,768	+3.5	+0.20	1,229,400	-
[6417]	26/05/15	1,712	1,765	1,707	1,765	+63.5	+3.73	1,075,200	-
[6417]	26/05/14	1,710	1,722	1,660	1,702	-30.0	-1.73	1,879,600	-
[6417]	26/05/13	1,833	1,876	1,705	1,732	-83.0	-4.57	2,554,700	-
[6417]	26/05/12	1,850	1,852	1,814	1,815	-50.0	-2.68	982,200	-
[6417]	26/05/11	1,865	1,881	1,852	1,865	+13.5	+0.73	772,800	-
[6417]	26/05/08	1,831	1,858	1,824	1,852	+28.5	+1.56	1,010,100	-
[6417]	26/05/07	1,837	1,853	1,824	1,824	-9.5	-0.52	1,171,900	-
[6417]	26/05/01	1,834	1,838	1,818	1,834	-12.5	-0.68	705,000	-
[6417]	26/04/30	1,852	1,860	1,834	1,847	-39.0	-2.07	1,136,700	-
[6417]	26/04/28	1,885	1,890	1,870	1,886	+16.5	+0.88	703,400	-
[6417]	26/04/27	1,874.5	1,879.5	1,857.0	1,870.0	-4.5	-0.24	816,800	-
[6417]	26/04/24	1,912.5	1,913.0	1,874.5	1,874.5	-39.5	-2.06	729,800	-
[6417]	26/04/23	1,900.0	1,914.0	1,880.5	1,914.0	-11.5	-0.60	1,328,300	-
[6417]	26/04/22	1,950.0	1,959.5	1,924.5	1,925.5	-35.5	-1.81	862,100	-
[6417]	26/04/21	1,959.0	1,965.0	1,941.5	1,961.0	-6.0	-0.31	995,300	-
[6417]	26/04/20	1,968.5	1,974.5	1,939.0	1,967.0	+26.0	+1.34	766,300	-
[6417]	26/04/17	1,957.0	1,972.5	1,941.0	1,941.0	-24.0	-1.22	1,061,900	-
[6417]	26/04/16	1,994.0	2,001.0	1,960.0	1,965.0	-8.5	-0.43	687,100	-
[6417]	26/04/15	1,966.5	1,990.0	1,949.0	1,973.5	+26.0	+1.34	816,800	-
[6417]	26/04/14	1,946.5	1,953.0	1,933.0	1,947.5	+19.5	+1.01	899,300	-
[6417]	26/04/13	1,938.0	1,942.0	1,921.5	1,928.0	-14.0	-0.72	621,700	-
[6417]	26/04/10	1,950.0	1,970.5	1,933.5	1,942.0	-22.5	-1.15	944,900	-
[6417]	26/04/09	1,981.5	1,981.5	1,959.5	1,964.5	-5.5	-0.28	709,700	-
[6417]	26/04/08	2,000.0	2,004.0	1,962.5	1,970.0	+10.0	+0.51	1,252,000	-
[6417]	26/04/07	1,982.5	1,984.5	1,960.0	1,960.0	-4.5	-0.23	493,300	-
[6417]	26/04/06	1,975.0	1,985.0	1,956.5	1,964.5	-3.0	-0.15	538,400	-
[6417]	26/04/03	1,977.5	1,992.5	1,963.5	1,967.5	+8.5	+0.43	630,200	-
[6417]	26/04/02	2,004.5	2,012.5	1,956.0	1,959.0	-31.5	-1.58	715,900	-
[6417]	26/04/01	1,974.5	1,992.5	1,962.5	1,990.5	+50.5	+2.60	847,100	-
[6417]	26/03/31	1,950.0	1,958.5	1,925.5	1,940.0	+19.5	+1.02	905,900	-
[6417]	26/03/30	1,904.5	1,927.0	1,896.0	1,920.5	-86.5	-4.31	3,359,500	-
[6417]	26/03/27	2,011.0	2,029.0	2,004.5	2,007.0	-2.5	-0.12	1,558,300	-
[6417]	26/03/26	2,003.0	2,009.5	1,986.0	2,009.5	-9.5	-0.47	941,300	-
[6417]	26/03/25	2,042.0	2,045.0	2,017.5	2,019.0	-4.5	-0.22	868,000	-
[6417]	26/03/24	2,002.0	2,023.5	1,997.5	2,023.5	+12.5	+0.62	1,096,300	-
[6417]	26/03/23	1,980.5	2,020.0	1,970.0	2,011.0	+16.5	+0.83	1,419,000	-
[6417]	26/03/19	2,017.0	2,033.5	1,994.5	1,994.5	-63.5	-3.09	2,583,400	-
[6417]	26/03/18	2,040.0	2,058.0	2,028.0	2,058.0	+23.5	+1.16	1,216,100	-
[6417]	26/03/17	2,033.5	2,047.0	2,026.0	2,034.5	-10.5	-0.51	845,400	-
[6417]	26/03/16	2,061.5	2,071.5	2,038.0	2,045.0	-21.5	-1.04	888,500	-
[6417]	26/03/13	2,048.0	2,077.5	2,040.5	2,066.5	-18.5	-0.89	1,344,000	-
[6417]	26/03/12	2,100.0	2,100.0	2,072.5	2,085.0	-34.0	-1.60	909,200	-
[6417]	26/03/11	2,125.5	2,142.5	2,116.0	2,119.0	-10.0	-0.47	1,147,400	-
[6417]	26/03/10	2,139.5	2,149.0	2,113.5	2,129.0	+3.0	+0.14	969,900	-
[6417]	26/03/09	2,049.0	2,128.0	2,040.0	2,126.0	-29.0	-1.35	992,900	-
[6417]	26/03/06	2,101.0	2,162.0	2,101.0	2,155.0	+40.5	+1.92	1,039,300	-
[6417]	26/03/05	2,147.5	2,150.0	2,112.5	2,114.5	+17.0	+0.81	1,032,400	-
[6417]	26/03/04	2,114.5	2,125.0	2,073.0	2,097.5	-25.5	-1.20	1,187,500	-
[6417]	26/03/03	2,150.0	2,161.5	2,123.0	2,123.0	-58.0	-2.66	1,175,000	-
[6417]	26/03/02	2,190.0	2,191.5	2,163.0	2,181.0	-24.0	-1.09	1,041,400	-
[6417]	26/02/27	2,194.0	2,209.5	2,169.0	2,205.0	+29.5	+1.36	1,169,900	-
[6417]	26/02/26	2,162.0	2,194.0	2,159.5	2,175.5	+19.5	+0.90	656,000	-
[6417]	26/02/25	2,170.0	2,170.0	2,140.5	2,156.0	-19.5	-0.90	1,014,900	-
[6417]	26/02/24	2,173.0	2,188.5	2,159.0	2,175.5	+3.0	+0.14	880,000	-
[6417]	26/02/20	2,198.5	2,201.0	2,164.0	2,172.5	-44.5	-2.01	1,172,300	-
[6417]	26/02/19	2,206.0	2,225.0	2,191.5	2,217.0	+11.0	+0.50	920,800	-
[6417]	26/02/18	2,202.0	2,223.5	2,186.5	2,206.0	+19.5	+0.89	812,600	-
[6417]	26/02/17	2,190.0	2,214.5	2,177.0	2,186.5	-17.5	-0.79	983,700	-
[6417]	26/02/16	2,231.0	2,244.0	2,204.0	2,204.0	-6.5	-0.29	982,000	-
[6417]	26/02/13	2,255.5	2,278.5	2,194.5	2,210.5	-95.0	-4.12	1,275,900	-
[6417]	26/02/12	2,333.0	2,342.0	2,298.5	2,305.5	-37.0	-1.58	968,100	-
[6417]	26/02/10	2,313.0	2,383.5	2,309.0	2,342.5	+18.0	+0.77	1,072,100	-
[6417]	26/02/09	2,358.5	2,374.0	2,304.0	2,324.5	-9.5	-0.41	1,026,600	-
[6417]	26/02/06	2,411.0	2,422.5	2,299.5	2,334.0	-78.5	-3.25	1,001,600	-
[6417]	26/02/05	2,411.0	2,459.0	2,339.5	2,412.5	+51.0	+2.16	2,615,200	-
[6417]	26/02/04	2,401.0	2,408.0	2,358.0	2,361.5	-51.5	-2.13	762,100	-
[6417]	26/02/03	2,408.0	2,424.5	2,399.0	2,413.0	+4.0	+0.17	632,800	-
[6417]	26/02/02	2,436.5	2,438.0	2,403.5	2,409.0	-6.5	-0.27	543,300	-
[6417]	26/01/30	2,410.0	2,435.0	2,382.5	2,415.5	+10.0	+0.42	819,600	-
[6417]	26/01/29	2,409.0	2,424.5	2,385.5	2,405.5	+7.5	+0.31	835,000	-
[6417]	26/01/28	2,403.5	2,419.0	2,380.0	2,398.0	-22.0	-0.91	624,900	-
[6417]	26/01/27	2,430.0	2,445.0	2,417.0	2,420.0	-12.5	-0.51	458,200	-
[6417]	26/01/26	2,430.0	2,466.5	2,430.0	2,432.5	-37.5	-1.52	480,100	-
[6417]	26/01/23	2,465.0	2,484.0	2,458.0	2,470.0	+21.5	+0.88	526,000	-
[6417]	26/01/22	2,452.0	2,472.0	2,441.5	2,448.5	+4.5	+0.18	683,600	-
[6417]	26/01/21	2,480.0	2,499.0	2,439.0	2,444.0	-44.0	-1.77	651,800	-
[6417]	26/01/20	2,511.0	2,513.0	2,482.0	2,488.0	-15.0	-0.60	553,000	-
[6417]	26/01/19	2,543.5	2,553.0	2,501.5	2,503.0	-67.5	-2.63	617,600	-
[6417]	26/01/16	2,565.0	2,574.0	2,529.0	2,570.5	+8.5	+0.33	782,900	-
[6417]	26/01/15	2,560.0	2,585.5	2,557.0	2,562.0	-20.5	-0.79	594,300	-
[6417]	26/01/14	2,550.0	2,587.5	2,544.5	2,582.5	+38.5	+1.51	732,000	-
[6417]	26/01/13	2,610.0	2,619.5	2,543.0	2,544.0	-29.0	-1.13	728,100	-
[6417]	26/01/09	2,545.5	2,588.0	2,545.5	2,573.0	+27.0	+1.06	649,800	-
[6417]	26/01/08	2,518.0	2,546.0	2,493.5	2,546.0	+6.0	+0.24	686,700	-
[6417]	26/01/07	2,534.0	2,560.0	2,516.0	2,540.0	-14.0	-0.55	777,000	-
[6417]	26/01/06	2,554.0	2,576.5	2,547.0	2,554.0	+16.5	+0.65	875,800	-
[6417]	26/01/05	2,560.5	2,570.0	2,535.5	2,537.5	-3.5	-0.14	746,000	-
[6417]	25/12/30	2,556.5	2,557.5	2,532.0	2,541.0	-11.0	-0.43	592,300	-
[6417]	25/12/29	2,554.0	2,564.0	2,536.5	2,552.0	-2.0	-0.08	433,300	-
[6417]	25/12/26	2,583.0	2,587.5	2,541.0	2,554.0	-50.5	-1.94	451,400	-
[6417]	25/12/25	2,571.0	2,604.5	2,556.5	2,604.5	+54.5	+2.14	472,200	-
[6417]	25/12/24	2,557.5	2,584.5	2,538.5	2,550.0	-25.0	-0.97	582,100	-
[6417]	25/12/23	2,478.5	2,605.5	2,478.5	2,575.0	+107.5	+4.36	1,048,500	-
[6417]	25/12/22	2,529.0	2,530.0	2,450.5	2,467.5	-58.5	-2.32	933,100	-
[6417]	25/12/19	2,520.0	2,532.0	2,506.0	2,526.0	+13.0	+0.52	1,009,600	-
[6417]	25/12/18	2,542.0	2,542.5	2,504.5	2,513.0	-13.0	-0.51	869,900	-
[6417]	25/12/17	2,534.0	2,548.0	2,516.5	2,526.0	+8.5	+0.34	524,700	-
[6417]	25/12/16	2,543.0	2,544.0	2,502.0	2,517.5	-53.5	-2.08	634,500	-
[6417]	25/12/15	2,580.0	2,588.0	2,541.0	2,571.0	-6.5	-0.25	1,104,400	-
[6417]	25/12/12	2,582.0	2,594.5	2,552.5	2,577.5	+37.0	+1.46	879,700	-
[6417]	25/12/11	2,593.0	2,593.0	2,532.0	2,540.5	-4.5	-0.18	611,900	-
[6417]	25/12/10	2,560.0	2,574.5	2,538.5	2,545.0	-6.5	-0.25	545,600	-
[6417]	25/12/09	2,559.0	2,570.5	2,531.5	2,551.5	-10.5	-0.41	598,800	-
[6417]	25/12/08	2,567.5	2,595.0	2,550.5	2,562.0	+31.0	+1.22	637,800	-
[6417]	25/12/05	2,630.0	2,630.0	2,513.5	2,531.0	-105.0	-3.98	1,076,400	-
[6417]	25/12/04	2,618.5	2,636.0	2,609.5	2,636.0	+30.0	+1.15	665,400	-
[6417]	25/12/03	2,662.5	2,676.5	2,601.5	2,606.0	-56.5	-2.12	821,300	-
[6417]	25/12/02	2,714.0	2,734.0	2,657.5	2,662.5	-82.0	-2.99	973,300	-
[6417]	25/12/01	2,690.0	2,749.5	2,684.5	2,744.5	+42.5	+1.57	962,000	-
[6417]	25/11/28	2,675.5	2,779.0	2,669.0	2,702.0	+33.0	+1.24	2,367,000	-
[6417]	25/11/27	2,660.0	2,669.0	2,647.5	2,669.0	+9.5	+0.36	501,400	-
[6417]	25/11/26	2,638.0	2,665.0	2,622.5	2,659.5	+42.0	+1.60	806,400	-
[6417]	25/11/25	2,644.0	2,655.5	2,603.5	2,617.5	-0.5	-0.02	676,900	-
[6417]	25/11/21	2,561.5	2,619.0	2,557.5	2,618.0	+51.0	+1.99	937,800	-
[6417]	25/11/20	2,578.0	2,589.5	2,563.0	2,567.0	+22.0	+0.86	640,400	-
[6417]	25/11/19	2,548.0	2,560.0	2,528.0	2,545.0	-3.0	-0.12	750,200	-
[6417]	25/11/18	2,621.5	2,650.0	2,535.0	2,548.0	-100.0	-3.78	862,800	-
[6417]	25/11/17	2,611.0	2,660.0	2,570.5	2,648.0	+36.0	+1.38	806,900	-
[6417]	25/11/14	2,600.0	2,622.5	2,581.0	2,612.0	-11.0	-0.42	827,700	-
[6417]	25/11/13	2,651.0	2,651.5	2,616.0	2,623.0	-22.0	-0.83	639,600	-
[6417]	25/11/12	2,637.0	2,672.0	2,624.0	2,645.0	+12.0	+0.46	739,600	-
[6417]	25/11/11	2,658.0	2,675.0	2,609.0	2,633.0	+4.0	+0.15	820,900	-
[6417]	25/11/10	2,685.5	2,689.0	2,607.5	2,629.0	-61.5	-2.29	1,230,200	-
[6417]	25/11/07	2,692.0	2,766.0	2,646.5	2,690.5	-48.0	-1.75	1,478,000	-
[6417]	25/11/06	2,668.5	2,794.0	2,609.5	2,738.5	+82.0	+3.09	3,389,300	-
[6417]	25/11/05	2,630.0	2,656.5	2,598.0	2,656.5	-10.5	-0.39	1,334,500	-
[6417]	25/11/04	2,650.0	2,682.0	2,603.5	2,667.0	-9.5	-0.35	946,900	-
[6417]	25/10/31	2,670.5	2,688.0	2,655.5	2,676.5	+15.0	+0.56	660,100	-
[6417]	25/10/30	2,643.0	2,661.5	2,631.0	2,661.5	+10.5	+0.40	2,554,700	-
[6417]	25/10/29	2,709.5	2,719.0	2,651.0	2,651.0	-58.5	-2.16	646,600	-
[6417]	25/10/28	2,745.5	2,745.5	2,698.5	2,709.5	-37.0	-1.35	629,100	-
[6417]	25/10/27	2,752.0	2,776.5	2,736.0	2,746.5	+10.0	+0.37	600,200	-
[6417]	25/10/24	2,754.5	2,766.0	2,725.5	2,736.5	-13.5	-0.49	1,021,900	-
[6417]	25/10/23	2,786.0	2,792.0	2,747.0	2,750.0	-19.5	-0.70	952,500	-
[6417]	25/10/22	2,760.0	2,795.0	2,751.0	2,769.5	+35.0	+1.28	894,700	-
[6417]	25/10/21	2,720.0	2,750.0	2,715.0	2,734.5	+23.5	+0.87	662,700	-
[6417]	25/10/20	2,682.5	2,731.0	2,663.5	2,711.0	+74.0	+2.81	909,900	-
[6417]	25/10/17	2,635.5	2,651.5	2,608.5	2,637.0	+7.5	+0.29	720,100	-
[6417]	25/10/16	2,643.5	2,665.0	2,620.5	2,629.5	-28.0	-1.05	630,000	-
[6417]	25/10/15	2,630.5	2,665.0	2,629.5	2,657.5	+35.0	+1.33	633,500	-
[6417]	25/10/14	2,600.0	2,649.0	2,592.5	2,622.5	-18.5	-0.70	804,500	-
[6417]	25/10/10	2,621.5	2,662.5	2,612.0	2,641.0	-6.5	-0.25	690,000	-
[6417]	25/10/09	2,674.0	2,686.0	2,639.5	2,647.5	-29.0	-1.08	759,800	-
[6417]	25/10/08	2,645.0	2,703.5	2,644.5	2,676.5	+32.0	+1.21	983,800	-
[6417]	25/10/07	2,650.5	2,662.0	2,630.5	2,644.5	-15.5	-0.58	775,200	-
[6417]	25/10/06	2,650.0	2,660.0	2,605.5	2,660.0	+60.0	+2.31	925,000	-
[6417]	25/10/03	2,585.0	2,622.0	2,575.0	2,600.0	+9.5	+0.37	842,300	-
[6417]	25/10/02	2,592.0	2,642.5	2,558.0	2,590.5	-11.5	-0.44	1,419,400	-
[6417]	25/10/01	2,571.5	2,602.5	2,516.5	2,602.0	+30.5	+1.19	1,684,500	-
[6417]	25/09/30	2,541.0	2,579.5	2,540.0	2,571.5	+4.5	+0.18	1,110,800	-
[6417]	25/09/29	2,565.5	2,595.0	2,547.5	2,567.0	-16.0	-0.62	1,315,200	-
[6417]	25/09/26	2,550.0	2,605.5	2,530.0	2,583.0	+16.5	+0.64	2,519,000	-
[6417]	25/09/25	2,624.5	2,627.5	2,561.5	2,566.5	-73.0	-2.77	2,950,300	-
[6417]	25/09/24	2,712.0	2,714.0	2,627.0	2,639.5	-72.5	-2.67	1,713,600	-
[6417]	25/09/22	2,811.5	2,845.5	2,710.0	2,712.0	-222.0	-7.57	2,644,600	-
[6417]	25/09/19	2,941.0	2,949.0	2,876.0	2,934.0	-27.0	-0.91	2,252,300	-
[6417]	25/09/18	2,994.5	2,996.5	2,952.0	2,961.0	-31.0	-1.04	902,400	-
[6417]	25/09/17	2,997.5	3,008.0	2,984.5	2,992.0	-18.0	-0.60	600,900	-
[6417]	25/09/16	2,990.5	3,010.0	2,956.5	3,010.0	+22.0	+0.74	1,129,900	-
[6417]	25/09/12	3,001.0	3,027.0	2,967.0	2,988.0	-10.5	-0.35	914,900	-
[6417]	25/09/11	3,004.0	3,013.0	2,987.0	2,998.5	-5.5	-0.18	732,900	-
[6417]	25/09/10	3,000.0	3,025.0	2,981.0	3,004.0	-17.0	-0.56	672,800	-
[6417]	25/09/09	3,020.0	3,044.0	3,012.0	3,021.0	+16.0	+0.53	747,100	-
[6417]	25/09/08	3,020.0	3,027.0	2,998.0	3,005.0	-11.0	-0.36	517,000	-
[6417]	25/09/05	2,990.0	3,028.0	2,981.5	3,016.0	+24.5	+0.82	636,600	-