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
[6448]	26/10/30	4,715	4,749	4,587	4,625	-105.0	-2.22	1,175,800	1,140,295,467,008
[6448]	26/10/29	4,808	4,813	4,677	4,730	-102.0	-2.11	1,746,900	1,166,183,366,656
[6448]	26/10/28	4,915	4,915	4,832	4,832	-55.0	-1.13	896,100	1,191,331,495,936
[6448]	26/10/27	4,890	4,916	4,826	4,887	+66.0	+1.37	959,400	1,204,891,680,768
[6448]	26/10/26	4,842	4,858	4,794	4,821	+11.0	+0.23	830,400	1,188,619,354,112
[6448]	26/10/23	4,777	4,816	4,686	4,810	-6.0	-0.12	1,411,000	1,187,270,098,944
[6448]	26/10/22	4,810	4,900	4,795	4,816	+31.0	+0.65	922,200	1,188,751,081,472
[6448]	26/10/21	4,800	4,817	4,753	4,785	+45.0	+0.95	840,000	1,181,099,229,184
[6448]	26/10/20	4,788	4,806	4,720	4,740	-29.0	-0.61	1,153,100	1,169,991,663,616
[6448]	26/10/19	4,775	4,786	4,708	4,769	-16.0	-0.33	791,100	1,177,149,898,752
[6448]	26/10/16	4,647	4,793	4,632	4,785	+138.0	+2.97	1,231,100	1,181,099,229,184
[6448]	26/10/15	4,616	4,669	4,600	4,647	-35.0	-0.75	1,469,800	1,147,036,237,824
[6448]	26/10/14	4,613	4,706	4,591	4,682	+69.0	+1.50	1,083,100	1,155,675,324,416
[6448]	26/10/13	4,569	4,633	4,545	4,613	+37.0	+0.81	1,262,800	1,138,643,828,736
[6448]	26/10/09	4,612	4,615	4,506	4,576	-25.0	-0.54	1,208,000	1,129,510,993,920
[6448]	26/10/08	4,696	4,696	4,576	4,601	-102.0	-2.17	1,117,800	1,135,681,863,680
[6448]	26/10/07	4,701	4,739	4,662	4,703	-19.0	-0.40	1,088,300	1,160,858,828,800
[6448]	26/10/06	4,740	4,742	4,677	4,722	-9.0	-0.19	804,000	1,165,548,716,032
[6448]	26/10/05	4,700	4,747	4,669	4,731	+82.0	+1.76	951,400	1,167,770,255,360
[6448]	26/10/02	4,660	4,712	4,648	4,649	-11.0	-0.24	964,500	1,147,529,854,976
[6448]	26/10/01	4,627	4,698	4,554	4,660	+69.0	+1.50	1,014,700	1,150,245,011,456
[6448]	26/09/30	4,669	4,695	4,570	4,591	-91.0	-1.94	1,704,300	1,133,213,515,776
[6448]	26/09/29	4,664	4,730	4,632	4,682	-9.0	-0.19	1,172,400	1,155,675,324,416
[6448]	26/09/28	4,683	4,760	4,673	4,691	-41.0	-0.87	1,296,900	1,157,896,863,744
[6448]	26/09/25	4,651	4,732	4,603	4,732	+64.0	+1.37	1,191,300	1,168,017,063,936
[6448]	26/09/24	4,701	4,726	4,628	4,668	+37.0	+0.80	1,476,700	1,152,219,742,208
[6448]	26/09/18	4,664	4,669	4,577	4,631	+16.0	+0.35	1,901,300	1,143,086,907,392
[6448]	26/09/17	4,609	4,677	4,604	4,615	+13.0	+0.28	814,900	1,139,137,445,888
[6448]	26/09/16	4,526	4,602	4,525	4,602	+131.0	+2.93	1,300,000	1,135,928,672,256
[6448]	26/09/15	4,385	4,471	4,371	4,471	+36.0	+0.81	1,182,300	1,103,593,472,000
[6448]	26/09/14	4,363	4,450	4,333	4,435	+72.0	+1.65	1,045,000	1,094,707,445,760
[6448]	26/09/11	4,280	4,363	4,251	4,363	-18.0	-0.41	1,289,300	1,076,935,393,280
[6448]	26/09/10	4,416	4,416	4,303	4,381	-1.0	-0.02	1,301,600	1,081,378,406,400
[6448]	26/09/09	4,503	4,510	4,377	4,382	-68.0	-1.53	1,248,800	1,081,625,280,512
[6448]	26/09/08	4,688	4,699	4,450	4,450	-265.0	-5.62	913,700	1,098,409,967,616
[6448]	26/09/07	4,893	4,893	4,715	4,715	-178.0	-3.64	772,200	1,163,820,924,928
[6448]	26/09/04	4,934	4,934	4,825	4,893	+29.0	+0.60	1,085,200	1,210,168,639,488
[6448]	26/09/03	4,930	4,953	4,829	4,864	-14.0	-0.29	1,175,800	1,202,996,117,504
[6448]	26/09/02	4,988	5,007	4,876	4,878	-174.0	-3.44	1,129,200	1,206,458,777,600
[6448]	26/09/01	4,920	5,061	4,901	5,052	+146.0	+2.98	1,143,300	1,249,493,516,288
[6448]	26/08/31	4,850	4,910	4,834	4,906	+62.0	+1.28	998,700	1,213,383,835,648
[6448]	26/08/28	4,794	4,864	4,788	4,844	+120.0	+2.54	1,366,300	1,198,049,591,296
[6448]	26/08/27	4,721	4,772	4,705	4,724	+23.0	+0.49	879,300	1,168,370,434,048
[6448]	26/08/26	4,669	4,747	4,666	4,701	+41.0	+0.88	777,600	1,162,681,909,248
[6448]	26/08/25	4,685	4,698	4,630	4,660	-7.0	-0.15	871,900	1,152,541,523,968
[6448]	26/08/24	4,602	4,672	4,566	4,667	+59.0	+1.28	882,200	1,154,272,854,016
[6448]	26/08/21	4,520	4,608	4,509	4,608	+48.0	+1.05	828,600	1,139,680,608,256
[6448]	26/08/20	4,509	4,573	4,508	4,560	+51.0	+1.13	981,500	1,127,808,892,928
[6448]	26/08/19	4,559	4,669	4,505	4,509	-78.0	-1.70	1,233,100	1,115,195,179,008
[6448]	26/08/18	4,618	4,642	4,542	4,587	-31.0	-0.67	995,000	1,134,486,749,184
[6448]	26/08/17	4,702	4,767	4,618	4,618	-126.0	-2.66	944,800	1,142,153,805,824
[6448]	26/08/14	4,665	4,783	4,665	4,744	+43.0	+0.91	1,101,400	1,173,316,960,256
[6448]	26/08/13	4,754	4,761	4,623	4,701	+17.0	+0.36	1,345,400	1,162,681,909,248
[6448]	26/08/12	4,570	4,684	4,524	4,684	+114.0	+2.49	1,245,200	1,158,477,381,632
[6448]	26/08/10	4,565	4,645	4,512	4,570	+9.0	+0.20	1,011,800	1,130,282,221,568
[6448]	26/08/07	4,637	4,709	4,528	4,561	+414.0	+9.98	2,747,900	1,128,056,225,792
[6448]	26/08/06	4,112	4,181	4,089	4,147	+67.0	+1.64	918,800	1,025,663,041,536
[6448]	26/08/05	4,060	4,107	4,051	4,080	+62.0	+1.54	730,000	1,009,092,198,400
[6448]	26/08/04	3,999	4,050	3,978	4,018	+19.0	+0.48	685,000	993,757,954,048
[6448]	26/08/03	3,920	4,021	3,908	3,999	-12.0	-0.30	736,500	989,058,695,168
[6448]	26/07/31	4,044	4,063	3,951	4,011	-33.0	-0.82	1,562,100	992,026,624,000
[6448]	26/07/30	4,010	4,058	3,971	4,044	+15.0	+0.37	1,372,800	1,000,188,411,904
[6448]	26/07/29	4,008	4,042	3,950	4,029	+22.0	+0.55	1,025,900	996,478,484,480
[6448]	26/07/28	4,016	4,054	3,954	4,007	-75.0	-1.84	1,033,700	991,037,358,080
[6448]	26/07/27	3,969	4,082	3,945	4,082	+141.0	+3.58	918,300	1,009,586,798,592
[6448]	26/07/24	3,910	3,953	3,901	3,941	-9.0	-0.23	645,800	974,713,782,272
[6448]	26/07/23	3,915	3,967	3,915	3,950	+23.0	+0.59	637,800	976,939,712,512
[6448]	26/07/22	3,917	3,952	3,906	3,927	+23.0	+0.59	687,800	971,251,187,712
[6448]	26/07/21	3,846	3,920	3,793	3,904	+94.0	+2.47	681,100	965,562,728,448
[6448]	26/07/17	3,801	3,834	3,745	3,810	-26	-0.68	924,000	-
[6448]	26/07/16	3,782	3,876	3,782	3,836	-23	-0.60	695,800	-
[6448]	26/07/15	3,805	3,874	3,765	3,859	+124	+3.32	939,000	-
[6448]	26/07/14	3,700	3,740	3,665	3,735	+58	+1.58	598,000	-
[6448]	26/07/13	3,701	3,730	3,667	3,677	-58	-1.55	439,500	-
[6448]	26/07/10	3,741	3,753	3,706	3,735	+35	+0.95	817,100	-
[6448]	26/07/09	3,684	3,728	3,676	3,700	+27	+0.74	699,300	-
[6448]	26/07/08	3,688	3,703	3,666	3,673	-59	-1.58	691,600	-
[6448]	26/07/07	3,738	3,801	3,692	3,732	-27	-0.72	736,300	-
[6448]	26/07/06	3,799	3,806	3,714	3,759	-20	-0.53	697,300	-
[6448]	26/07/03	3,691	3,779	3,684	3,779	+84	+2.27	517,900	-
[6448]	26/07/02	3,681	3,754	3,655	3,695	+38	+1.04	611,400	-
[6448]	26/07/01	3,708	3,731	3,639	3,657	-14	-0.38	610,400	-
[6448]	26/06/30	3,730	3,739	3,638	3,671	-21	-0.57	829,300	-
[6448]	26/06/29	3,740	3,740	3,647	3,692	-60	-1.60	588,200	-
[6448]	26/06/26	3,775	3,787	3,725	3,752	-11	-0.29	766,500	-
[6448]	26/06/25	3,784	3,794	3,746	3,763	+49	+1.32	510,900	-
[6448]	26/06/24	3,774	3,797	3,704	3,714	-66	-1.75	643,500	-
[6448]	26/06/23	3,800	3,836	3,780	3,780	-56	-1.46	901,000	-
[6448]	26/06/22	3,812	3,883	3,792	3,836	+59	+1.56	716,400	-
[6448]	26/06/19	3,819	3,822	3,744	3,777	-42	-1.10	820,000	-
[6448]	26/06/18	3,834	3,870	3,810	3,819	+1	+0.03	483,100	-
[6448]	26/06/17	3,868	3,868	3,761	3,818	+48	+1.27	556,400	-
[6448]	26/06/16	3,824	3,833	3,755	3,770	-54	-1.41	624,800	-
[6448]	26/06/15	3,842	3,848	3,780	3,824	+52	+1.38	682,900	-
[6448]	26/06/12	3,860	3,901	3,772	3,772	-27	-0.71	853,400	-
[6448]	26/06/11	3,764	3,799	3,707	3,799	+6	+0.16	768,800	-
[6448]	26/06/10	3,865	3,882	3,790	3,793	-101	-2.59	790,100	-
[6448]	26/06/09	3,800	3,924	3,739	3,894	+164	+4.40	1,221,900	-
[6448]	26/06/08	3,724	3,797	3,698	3,730	-56	-1.48	969,000	-
[6448]	26/06/05	3,805	3,814	3,744	3,786	-19	-0.50	624,600	-
[6448]	26/06/04	3,793.0	3,843.0	3,755.0	3,805.0	-9.0	-0.24	578,600	-
[6448]	26/06/03	3,809.0	3,860.0	3,777.0	3,814.0	+70.0	+1.87	784,600	-
[6448]	26/06/02	3,688.0	3,751.0	3,672.0	3,744.0	+16.0	+0.43	599,400	-
[6448]	26/06/01	3,719.0	3,756.0	3,643.0	3,728.0	-25.0	-0.67	711,400	-
[6448]	26/05/29	3,720.0	3,780.0	3,705.0	3,753.0	+57.0	+1.54	1,363,300	-
[6448]	26/05/28	3,648.0	3,696.0	3,638.0	3,696.0	+51.0	+1.40	769,600	-
[6448]	26/05/27	3,635.0	3,734.0	3,615.0	3,645.0	+28.0	+0.77	954,200	-
[6448]	26/05/26	3,610.0	3,628.0	3,576.0	3,617.0	+7.0	+0.19	545,800	-
[6448]	26/05/25	3,584.0	3,640.0	3,562.0	3,610.0	+122.0	+3.50	847,800	-
[6448]	26/05/22	3,475	3,504	3,450	3,488	+33.0	+0.96	512,600	-
[6448]	26/05/21	3,530	3,545	3,455	3,455	-44.0	-1.26	663,100	-
[6448]	26/05/20	3,520	3,530	3,459	3,499	-19.0	-0.54	725,300	-
[6448]	26/05/19	3,540	3,543	3,479	3,518	+7.0	+0.20	716,600	-
[6448]	26/05/18	3,528	3,549	3,477	3,511	-16.0	-0.45	711,600	-
[6448]	26/05/15	3,496	3,596	3,486	3,527	+41.0	+1.18	1,159,700	-
[6448]	26/05/14	3,470	3,525	3,453	3,486	+36.0	+1.04	674,400	-
[6448]	26/05/13	3,436	3,486	3,418	3,450	-1.0	-0.03	1,063,500	-
[6448]	26/05/12	3,480	3,508	3,415	3,451	-29.0	-0.83	1,190,100	-
[6448]	26/05/11	3,428	3,560	3,404	3,480	+255.0	+7.91	2,433,300	-
[6448]	26/05/08	3,085.0	3,230.0	3,076.0	3,225.0	+106.0	+3.40	1,434,500	-
[6448]	26/05/07	3,057.0	3,129.0	3,029.0	3,119.0	+139.0	+4.66	1,104,100	-
[6448]	26/05/01	2,959.0	2,995.5	2,935.0	2,980.0	-4.0	-0.13	575,700	-
[6448]	26/04/30	2,981.5	3,004.0	2,956.0	2,984.0	+24.0	+0.81	934,100	-
[6448]	26/04/28	2,944.0	2,972.0	2,923.0	2,960.0	+37.0	+1.27	651,800	-
[6448]	26/04/27	2,916.5	2,948.0	2,895.0	2,923.0	+28.0	+0.97	615,700	-
[6448]	26/04/24	2,954.5	2,966.5	2,876.0	2,895.0	-78.5	-2.64	1,079,600	-
[6448]	26/04/23	3,040.0	3,040.0	2,955.5	2,973.5	-83.5	-2.73	723,800	-
[6448]	26/04/22	3,076.0	3,081.0	3,041.0	3,057.0	-5.0	-0.16	606,600	-
[6448]	26/04/21	3,088.0	3,090.0	3,060.0	3,062.0	-21.0	-0.68	425,700	-
[6448]	26/04/20	3,126.0	3,134.0	3,082.0	3,083.0	-14.0	-0.45	505,400	-
[6448]	26/04/17	3,092.0	3,103.0	3,067.0	3,097.0	+4.0	+0.13	405,800	-
[6448]	26/04/16	3,112.0	3,130.0	3,085.0	3,093.0	+1.0	+0.03	459,500	-
[6448]	26/04/15	3,102.0	3,112.0	3,085.0	3,092.0	+50.0	+1.64	512,600	-
[6448]	26/04/14	3,050.0	3,063.0	3,036.0	3,042.0	-1.0	-0.03	695,700	-
[6448]	26/04/13	3,053.0	3,072.0	3,038.0	3,043.0	-12.0	-0.39	672,600	-
[6448]	26/04/10	3,076.0	3,102.0	3,055.0	3,055.0	+2.0	+0.07	563,700	-
[6448]	26/04/09	3,100.0	3,103.0	3,050.0	3,053.0	-23.0	-0.75	545,800	-
[6448]	26/04/08	3,111.0	3,113.0	3,064.0	3,076.0	+62.0	+2.06	656,300	-
[6448]	26/04/07	3,018.0	3,030.0	2,991.5	3,014.0	+1.0	+0.03	416,800	-
[6448]	26/04/06	3,008.0	3,040.0	2,993.0	3,013.0	+35.5	+1.19	487,700	-
[6448]	26/04/03	2,957.5	2,977.5	2,934.5	2,977.5	+54.0	+1.85	373,300	-
[6448]	26/04/02	2,960.0	2,973.0	2,914.5	2,923.5	-29.5	-1.00	717,500	-
[6448]	26/04/01	2,942.0	2,955.5	2,900.0	2,953.0	+81.0	+2.82	657,300	-
[6448]	26/03/31	2,853.0	2,919.0	2,848.5	2,872.0	+5.5	+0.19	593,500	-
[6448]	26/03/30	2,828.0	2,890.5	2,810.0	2,866.5	-101.0	-3.40	710,200	-
[6448]	26/03/27	2,920.0	2,982.5	2,912.0	2,967.5	+21.5	+0.73	817,400	-
[6448]	26/03/26	2,952.0	2,962.0	2,911.5	2,946.0	-7.5	-0.25	547,600	-
[6448]	26/03/25	3,004.0	3,008.0	2,953.5	2,953.5	+15.5	+0.53	654,700	-
[6448]	26/03/24	2,915.5	3,000.0	2,904.5	2,938.0	+72.5	+2.53	645,000	-
[6448]	26/03/23	2,885.0	2,902.0	2,858.0	2,865.5	-60.5	-2.07	970,100	-
[6448]	26/03/19	2,935.5	2,950.5	2,915.0	2,926.0	-55.0	-1.85	860,300	-
[6448]	26/03/18	2,936.0	2,988.0	2,936.0	2,981.0	+51.5	+1.76	530,300	-
[6448]	26/03/17	2,943.0	2,958.0	2,928.0	2,929.5	+15.5	+0.53	463,800	-
[6448]	26/03/16	2,953.0	2,975.5	2,910.0	2,914.0	-38.5	-1.30	448,200	-
[6448]	26/03/13	2,909.5	2,968.5	2,909.5	2,952.5	-3.5	-0.12	931,800	-
[6448]	26/03/12	2,994.0	2,994.5	2,935.0	2,956.0	-38.0	-1.27	573,100	-
[6448]	26/03/11	3,002.0	3,036.0	2,994.0	2,994.0	+23.5	+0.79	588,800	-
[6448]	26/03/10	2,995.0	3,006.0	2,954.0	2,970.5	+25.5	+0.87	793,700	-
[6448]	26/03/09	2,921.0	2,964.5	2,908.5	2,945.0	-128.0	-4.17	661,900	-
[6448]	26/03/06	3,055.0	3,076.0	3,023.0	3,073.0	+45.0	+1.49	727,800	-
[6448]	26/03/05	3,092.0	3,109.0	3,014.0	3,028.0	+39.0	+1.30	773,400	-
[6448]	26/03/04	3,030.0	3,039.0	2,947.0	2,989.0	-110.0	-3.55	822,200	-
[6448]	26/03/03	3,175.0	3,182.0	3,084.0	3,099.0	-117.0	-3.64	798,900	-
[6448]	26/03/02	3,230.0	3,267.0	3,201.0	3,216.0	-16.0	-0.50	862,600	-
[6448]	26/02/27	3,207.0	3,239.0	3,189.0	3,232.0	+34.0	+1.06	854,500	-
[6448]	26/02/26	3,199.0	3,222.0	3,191.0	3,198.0	+14.0	+0.44	607,600	-
[6448]	26/02/25	3,151.0	3,198.0	3,137.0	3,184.0	+40.0	+1.27	626,200	-
[6448]	26/02/24	3,127.0	3,185.0	3,106.0	3,144.0	+46.0	+1.48	1,356,200	-
[6448]	26/02/20	3,125.0	3,126.0	3,037.0	3,098.0	-32.0	-1.02	1,140,500	-
[6448]	26/02/19	3,150.0	3,151.0	3,120.0	3,130.0	-13.0	-0.41	665,000	-
[6448]	26/02/18	3,170.0	3,179.0	3,130.0	3,143.0	+3.0	+0.10	552,100	-
[6448]	26/02/17	3,140.0	3,156.0	3,117.0	3,140.0	+14.0	+0.45	562,000	-
[6448]	26/02/16	3,129.0	3,161.0	3,112.0	3,126.0	+19.0	+0.61	794,800	-
[6448]	26/02/13	3,100.0	3,126.0	3,070.0	3,107.0	-44.0	-1.40	1,003,800	-
[6448]	26/02/12	3,199.0	3,215.0	3,143.0	3,151.0	-36.0	-1.13	869,300	-
[6448]	26/02/10	3,110.0	3,196.0	3,110.0	3,187.0	+79.0	+2.54	1,519,600	-
[6448]	26/02/09	3,131.0	3,152.0	3,060.0	3,108.0	-156.0	-4.78	2,117,600	-
[6448]	26/02/06	3,287.0	3,300.0	3,256.0	3,264.0	-2.0	-0.06	837,600	-
[6448]	26/02/05	3,330.0	3,341.0	3,266.0	3,266.0	-8.0	-0.24	783,300	-
[6448]	26/02/04	3,232.0	3,283.0	3,231.0	3,274.0	+31.0	+0.96	777,200	-
[6448]	26/02/03	3,200.0	3,243.0	3,189.0	3,243.0	+94.0	+2.99	728,500	-
[6448]	26/02/02	3,191.0	3,211.0	3,147.0	3,149.0	+7.0	+0.22	598,400	-
[6448]	26/01/30	3,136.0	3,148.0	3,112.0	3,142.0	+16.0	+0.51	702,100	-
[6448]	26/01/29	3,088.0	3,136.0	3,070.0	3,126.0	+28.0	+0.90	690,900	-
[6448]	26/01/28	3,129.0	3,137.0	3,098.0	3,098.0	-58.0	-1.84	591,900	-
[6448]	26/01/27	3,152.0	3,170.0	3,115.0	3,156.0	+1.0	+0.03	554,700	-
[6448]	26/01/26	3,146.0	3,181.0	3,131.0	3,155.0	-79.0	-2.44	577,500	-
[6448]	26/01/23	3,233.0	3,253.0	3,214.0	3,234.0	+19.0	+0.59	518,300	-
[6448]	26/01/22	3,205.0	3,224.0	3,179.0	3,215.0	+51.0	+1.61	487,700	-
[6448]	26/01/21	3,190.0	3,200.0	3,161.0	3,164.0	-60.0	-1.86	562,300	-
[6448]	26/01/20	3,252.0	3,257.0	3,210.0	3,224.0	-33.0	-1.01	456,800	-
[6448]	26/01/19	3,263.0	3,274.0	3,200.0	3,257.0	-35.0	-1.06	559,400	-
[6448]	26/01/16	3,260.0	3,312.0	3,251.0	3,292.0	+10.0	+0.30	500,800	-
[6448]	26/01/15	3,269.0	3,332.0	3,253.0	3,282.0	+16.0	+0.49	677,200	-
[6448]	26/01/14	3,222.0	3,274.0	3,200.0	3,266.0	+63.0	+1.97	677,500	-
[6448]	26/01/13	3,205.0	3,220.0	3,190.0	3,203.0	+28.0	+0.88	536,400	-
[6448]	26/01/09	3,170.0	3,188.0	3,150.0	3,175.0	+21.0	+0.67	477,900	-
[6448]	26/01/08	3,150.0	3,164.0	3,129.0	3,154.0	-12.0	-0.38	542,200	-
[6448]	26/01/07	3,149.0	3,182.0	3,131.0	3,166.0	-7.0	-0.22	520,300	-
[6448]	26/01/06	3,159.0	3,179.0	3,125.0	3,173.0	+49.0	+1.57	505,600	-
[6448]	26/01/05	3,124.0	3,167.0	3,111.0	3,124.0	+2.0	+0.06	630,800	-
[6448]	25/12/30	3,124.0	3,132.0	3,109.0	3,122.0	-5.0	-0.16	357,400	-
[6448]	25/12/29	3,130.0	3,138.0	3,109.0	3,127.0	+4.0	+0.13	382,700	-
[6448]	25/12/26	3,128.0	3,154.0	3,106.0	3,123.0	-12.0	-0.38	255,900	-
[6448]	25/12/25	3,141.0	3,145.0	3,110.0	3,135.0	+14.0	+0.45	201,900	-
[6448]	25/12/24	3,168.0	3,168.0	3,121.0	3,121.0	-43.0	-1.36	302,400	-
[6448]	25/12/23	3,164.0	3,171.0	3,139.0	3,164.0	+3.0	+0.09	391,700	-
[6448]	25/12/22	3,156.0	3,162.0	3,129.0	3,161.0	+42.0	+1.35	390,900	-
[6448]	25/12/19	3,103.0	3,128.0	3,092.0	3,119.0	+1.0	+0.03	681,200	-
[6448]	25/12/18	3,106.0	3,122.0	3,074.0	3,118.0	-1.0	-0.03	531,900	-
[6448]	25/12/17	3,104.0	3,128.0	3,080.0	3,119.0	+8.0	+0.26	572,100	-
[6448]	25/12/16	3,098.0	3,130.0	3,094.0	3,111.0	0.0	0.00	637,000	-
[6448]	25/12/15	3,080.0	3,122.0	3,069.0	3,111.0	+11.0	+0.35	402,100	-
[6448]	25/12/12	3,102.0	3,115.0	3,084.0	3,100.0	+36.0	+1.17	571,400	-
[6448]	25/12/11	3,150.0	3,150.0	3,059.0	3,064.0	-50.0	-1.61	499,900	-
[6448]	25/12/10	3,121.0	3,161.0	3,102.0	3,114.0	-7.0	-0.22	654,000	-
[6448]	25/12/09	3,100.0	3,126.0	3,095.0	3,121.0	+22.0	+0.71	412,200	-
[6448]	25/12/08	3,100.0	3,108.0	3,080.0	3,099.0	+22.0	+0.71	431,300	-
[6448]	25/12/05	3,101.0	3,113.0	3,063.0	3,077.0	-58.0	-1.85	620,900	-
[6448]	25/12/04	3,050.0	3,135.0	3,049.0	3,135.0	+62.0	+2.02	707,600	-
[6448]	25/12/03	3,069.0	3,093.0	3,051.0	3,073.0	-8.0	-0.26	546,300	-
[6448]	25/12/02	3,051.0	3,081.0	3,041.0	3,081.0	+17.0	+0.55	903,400	-
[6448]	25/12/01	3,106.0	3,110.0	3,059.0	3,064.0	-61.0	-1.95	1,114,900	-
[6448]	25/11/28	3,102.0	3,152.0	3,090.0	3,125.0	+37.0	+1.20	1,892,500	-
[6448]	25/11/27	3,113.0	3,152.0	3,087.0	3,088.0	+90.5	+3.02	711,500	-
[6448]	25/11/26	2,991.0	3,014.0	2,975.5	2,997.5	+19.5	+0.65	954,900	-
[6448]	25/11/25	2,999.5	3,000.0	2,958.5	2,978.0	+15.5	+0.52	621,800	-
[6448]	25/11/21	2,934.0	2,985.0	2,920.5	2,962.5	+14.0	+0.47	1,069,800	-
[6448]	25/11/20	2,982.5	2,982.5	2,924.5	2,948.5	+38.0	+1.31	773,800	-
[6448]	25/11/19	2,945.5	2,973.0	2,884.5	2,910.5	-53.0	-1.79	959,900	-
[6448]	25/11/18	2,999.5	3,004.0	2,960.0	2,963.5	-44.5	-1.48	1,018,200	-
[6448]	25/11/17	3,024.0	3,036.0	2,988.5	3,008.0	-19.0	-0.63	1,038,900	-
[6448]	25/11/14	2,999.5	3,042.0	2,986.5	3,027.0	+11.0	+0.36	1,353,800	-
[6448]	25/11/13	3,067.0	3,068.0	2,999.5	3,016.0	-52.0	-1.69	943,500	-
[6448]	25/11/12	2,993.0	3,084.0	2,982.5	3,068.0	+80.0	+2.68	1,617,700	-
[6448]	25/11/11	2,945.5	3,000.0	2,905.0	2,988.0	+342.5	+12.95	2,572,900	-
[6448]	25/11/10	2,637.5	2,647.0	2,616.5	2,645.5	+33.5	+1.28	634,400	-
[6448]	25/11/07	2,613.5	2,638.5	2,591.5	2,612.0	+7.0	+0.27	654,400	-
[6448]	25/11/06	2,625.0	2,645.5	2,597.0	2,605.0	-11.0	-0.42	626,300	-
[6448]	25/11/05	2,651.5	2,666.0	2,565.0	2,616.0	-47.5	-1.78	998,500	-
[6448]	25/11/04	2,613.0	2,699.0	2,612.5	2,663.5	+34.0	+1.29	731,600	-
[6448]	25/10/31	2,639.0	2,646.5	2,611.0	2,629.5	+0.5	+0.02	917,500	-
[6448]	25/10/30	2,613.0	2,636.5	2,591.5	2,629.0	+20.0	+0.77	2,424,200	-
[6448]	25/10/29	2,640.5	2,655.0	2,602.5	2,609.0	-30.5	-1.16	549,600	-
[6448]	25/10/28	2,720.0	2,720.0	2,639.5	2,639.5	-80.5	-2.96	811,600	-
[6448]	25/10/27	2,700.0	2,731.0	2,687.5	2,720.0	+38.5	+1.44	703,100	-
[6448]	25/10/24	2,655.0	2,683.0	2,655.0	2,681.5	+27.0	+1.02	575,700	-
[6448]	25/10/23	2,617.5	2,662.5	2,598.0	2,654.5	+12.0	+0.45	724,900	-
[6448]	25/10/22	2,591.5	2,650.5	2,583.5	2,642.5	+51.0	+1.97	879,000	-
[6448]	25/10/21	2,600.0	2,605.5	2,582.5	2,591.5	-3.5	-0.13	506,300	-
[6448]	25/10/20	2,603.0	2,607.0	2,583.0	2,595.0	+12.0	+0.46	625,400	-
[6448]	25/10/17	2,591.5	2,600.0	2,573.5	2,583.0	-8.5	-0.33	774,600	-
[6448]	25/10/16	2,553.5	2,591.5	2,553.5	2,591.5	+48.5	+1.91	930,100	-
[6448]	25/10/15	2,500.0	2,552.0	2,500.0	2,543.0	+56.0	+2.25	925,200	-
[6448]	25/10/14	2,497.5	2,527.0	2,473.0	2,487.0	-54.5	-2.14	1,155,600	-
[6448]	25/10/10	2,560.0	2,562.5	2,518.5	2,541.5	-50.5	-1.95	1,271,600	-
[6448]	25/10/09	2,570.5	2,597.5	2,564.0	2,592.0	+27.0	+1.05	800,600	-
[6448]	25/10/08	2,564.0	2,592.0	2,542.0	2,565.0	+1.0	+0.04	874,200	-
[6448]	25/10/07	2,512.5	2,564.0	2,510.0	2,564.0	+36.0	+1.42	893,200	-
[6448]	25/10/06	2,540.5	2,552.0	2,512.0	2,528.0	+56.5	+2.29	1,017,300	-
[6448]	25/10/03	2,460.5	2,485.5	2,455.0	2,471.5	+16.0	+0.65	844,400	-
[6448]	25/10/02	2,437.0	2,469.0	2,424.0	2,455.5	+19.0	+0.78	989,300	-
[6448]	25/10/01	2,479.0	2,489.5	2,436.5	2,436.5	-42.0	-1.69	1,252,800	-
[6448]	25/09/30	2,487.5	2,511.0	2,478.5	2,478.5	-16.5	-0.66	933,600	-
[6448]	25/09/29	2,540.0	2,551.5	2,495.0	2,495.0	-85.0	-3.29	816,900	-
[6448]	25/09/26	2,581.0	2,602.5	2,572.5	2,580.0	+1.0	+0.04	1,128,300	-
[6448]	25/09/25	2,583.5	2,599.0	2,566.5	2,579.0	-1.0	-0.04	958,200	-
[6448]	25/09/24	2,591.5	2,598.0	2,567.5	2,580.0	-24.5	-0.94	1,005,300	-
[6448]	25/09/22	2,575.0	2,626.5	2,575.0	2,604.5	+64.5	+2.54	800,300	-
[6448]	25/09/19	2,605.0	2,625.0	2,540.0	2,540.0	-62.0	-2.38	1,789,300	-
[6448]	25/09/18	2,609.0	2,623.0	2,588.0	2,602.0	+9.0	+0.35	848,300	-
[6448]	25/09/17	2,619.0	2,633.0	2,593.0	2,593.0	-35.5	-1.35	960,000	-
[6448]	25/09/16	2,635.0	2,657.0	2,618.0	2,628.5	-0.5	-0.02	883,100	-
[6448]	25/09/12	2,620.5	2,642.5	2,615.0	2,629.0	+22.0	+0.84	955,200	-
[6448]	25/09/11	2,600.5	2,618.5	2,592.0	2,607.0	+5.0	+0.19	466,400	-
[6448]	25/09/10	2,612.5	2,622.0	2,591.5	2,602.0	-21.0	-0.80	481,800	-
[6448]	25/09/09	2,659.0	2,670.5	2,623.0	2,623.0	-36.0	-1.35	646,200	-
[6448]	25/09/08	2,653.0	2,659.0	2,630.0	2,659.0	+44.0	+1.68	671,000	-
[6448]	25/09/05	2,593.0	2,627.5	2,591.0	2,615.0	+31.0	+1.20	803,100	-