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
[6460]	26/10/29	3,253	3,280	3,203	3,219	-5.0	-0.16	1,471,500	653,470,466,048
[6460]	26/10/28	3,302	3,312	3,224	3,224	-96.0	-2.89	911,700	654,485,487,616
[6460]	26/10/27	3,306	3,365	3,277	3,320	-5.0	-0.15	810,900	673,973,862,400
[6460]	26/10/26	3,357	3,384	3,311	3,325	-34.0	-1.01	793,300	674,988,883,968
[6460]	26/10/23	3,448	3,473	3,347	3,359	-38.0	-1.12	899,000	681,891,004,416
[6460]	26/10/22	3,400	3,446	3,379	3,397	+19.0	+0.56	1,120,500	689,605,181,440
[6460]	26/10/21	3,365	3,382	3,326	3,378	-7.0	-0.21	772,500	685,748,125,696
[6460]	26/10/20	3,379	3,404	3,354	3,385	+20.0	+0.59	924,400	687,169,142,784
[6460]	26/10/19	3,380	3,408	3,353	3,365	-19.0	-0.56	720,100	683,109,056,512
[6460]	26/10/16	3,348	3,483	3,348	3,384	+28.0	+0.83	1,038,400	686,966,112,256
[6460]	26/10/15	3,331	3,373	3,317	3,356	+47.0	+1.42	1,209,200	681,282,043,904
[6460]	26/10/14	3,284	3,328	3,265	3,309	-24.0	-0.72	678,400	671,740,788,736
[6460]	26/10/13	3,309	3,333	3,290	3,333	+94.0	+2.90	1,122,300	676,612,931,584
[6460]	26/10/09	3,239	3,309	3,215	3,239	+32.0	+1.00	1,496,000	657,530,552,320
[6460]	26/10/08	3,169	3,221	3,156	3,207	+39.0	+1.23	1,511,800	651,034,361,856
[6460]	26/10/07	3,238	3,269	3,156	3,168	-70.0	-2.16	1,443,300	643,117,219,840
[6460]	26/10/06	3,252	3,270	3,225	3,238	-14.0	-0.43	687,600	657,327,521,792
[6460]	26/10/05	3,290	3,305	3,235	3,252	-33.0	-1.00	808,500	660,169,555,968
[6460]	26/10/02	3,327	3,352	3,250	3,285	-82.0	-2.44	1,296,100	666,868,711,424
[6460]	26/10/01	3,302	3,397	3,267	3,367	+40.0	+1.20	1,022,200	683,515,052,032
[6460]	26/09/30	3,300	3,345	3,254	3,327	+58.0	+1.77	1,053,900	675,394,879,488
[6460]	26/09/29	3,255	3,318	3,250	3,269	-19.0	-0.58	935,500	663,620,681,728
[6460]	26/09/28	3,262	3,325	3,256	3,288	+23.0	+0.70	1,218,200	667,477,737,472
[6460]	26/09/25	3,242	3,277	3,229	3,265	+5.0	+0.15	800,600	662,808,625,152
[6460]	26/09/24	3,242	3,302	3,210	3,260	-4.0	-0.12	784,200	661,793,603,584
[6460]	26/09/18	3,300	3,322	3,252	3,264	-51.0	-1.54	1,420,000	662,605,660,160
[6460]	26/09/17	3,283	3,355	3,283	3,315	+41.0	+1.25	1,034,400	672,958,840,832
[6460]	26/09/16	3,320	3,340	3,248	3,274	-48.0	-1.44	1,042,000	664,635,703,296
[6460]	26/09/15	3,410	3,422	3,300	3,322	-38.0	-1.13	1,163,000	674,379,857,920
[6460]	26/09/14	3,236	3,368	3,212	3,360	+166.0	+5.20	1,721,600	682,094,034,944
[6460]	26/09/11	3,119	3,239	3,113	3,194	+42.0	+1.33	1,233,500	648,395,358,208
[6460]	26/09/10	3,141	3,215	3,108	3,152	+6.0	+0.19	1,321,900	639,869,190,144
[6460]	26/09/09	3,100	3,175	3,089	3,146	+14.0	+0.45	1,010,900	638,651,138,048
[6460]	26/09/08	3,100	3,165	3,086	3,132	+4.0	+0.13	604,900	635,809,103,872
[6460]	26/09/07	3,150	3,170	3,091	3,128	-38.0	-1.20	1,160,900	634,997,047,296
[6460]	26/09/04	3,164	3,176	3,138	3,166	-3.0	-0.09	610,400	642,711,224,320
[6460]	26/09/03	3,205	3,211	3,150	3,169	-11.0	-0.35	804,100	643,320,250,368
[6460]	26/09/02	3,198	3,198	3,100	3,180	+30.0	+0.95	1,171,300	645,553,258,496
[6460]	26/09/01	3,089	3,173	3,069	3,150	+48.0	+1.55	987,800	639,463,129,088
[6460]	26/08/31	3,146	3,147	3,084	3,102	-9.0	-0.29	1,088,100	629,718,974,464
[6460]	26/08/28	3,020	3,115	3,016	3,111	+95.0	+3.15	1,082,700	631,545,987,072
[6460]	26/08/27	2,985	3,064	2,955	3,016	-23.0	-0.76	1,012,600	612,260,577,280
[6460]	26/08/26	2,994	3,060	2,985	3,039	+17.0	+0.56	1,147,400	616,929,689,600
[6460]	26/08/25	2,938	3,022	2,908	3,022	+176.0	+6.18	2,202,800	613,478,629,376
[6460]	26/08/24	2,800	2,853	2,781	2,846	+55.5	+1.99	1,023,500	577,851,359,232
[6460]	26/08/21	2,800	2,825	2,777	2,791	+10.5	+0.38	624,500	566,686,187,520
[6460]	26/08/20	2,740	2,793	2,735	2,781	+35.0	+1.27	690,000	564,554,629,120
[6460]	26/08/19	2,780	2,795	2,724	2,746	-1.5	-0.05	664,200	557,550,993,408
[6460]	26/08/18	2,680	2,754	2,672	2,748	+18.0	+0.66	610,100	557,855,473,664
[6460]	26/08/17	2,760	2,760	2,698	2,730	-6.0	-0.22	769,200	554,201,382,912
[6460]	26/08/14	2,661	2,751	2,655	2,736	+83.5	+3.15	953,200	555,520,950,272
[6460]	26/08/13	2,712	2,723	2,649	2,653	-108.5	-3.93	1,212,700	538,671,579,136
[6460]	26/08/12	2,822	2,845	2,761	2,762	-43.0	-1.53	1,189,400	560,697,507,840
[6460]	26/08/10	2,869	2,874	2,728	2,805	+36.0	+1.30	1,283,400	569,205,260,288
[6460]	26/08/07	2,750	2,849	2,675	2,769	+55.5	+2.04	1,740,500	562,001,412,096
[6460]	26/08/06	2,697	2,728	2,632	2,714	+66.5	+2.51	1,145,200	550,840,500,224
[6460]	26/08/05	2,680	2,688	2,629	2,648	-58.0	-2.14	947,100	537,345,982,464
[6460]	26/08/04	2,750	2,773	2,689	2,706	-23.5	-0.86	1,026,700	549,217,107,968
[6460]	26/08/03	2,732	2,747	2,646	2,730	-18.0	-0.66	1,134,400	553,985,835,008
[6460]	26/07/31	2,710	2,792	2,692	2,748	-161.5	-5.55	1,563,300	557,739,933,696
[6460]	26/07/30	2,921	2,972	2,860	2,910	-10.5	-0.36	1,165,000	590,613,839,872
[6460]	26/07/29	2,787	2,954	2,764	2,921	+171.5	+6.24	1,973,500	592,845,996,032
[6460]	26/07/28	2,699	2,783	2,678	2,750	+86.0	+3.23	1,496,800	558,044,348,416
[6460]	26/07/27	2,556	2,672	2,541	2,664	+144.0	+5.71	1,292,000	540,592,766,976
[6460]	26/07/24	2,431	2,533	2,408	2,520	+89.0	+3.66	1,303,300	511,371,542,528
[6460]	26/07/23	2,434	2,460	2,410	2,431	-29.0	-1.18	722,000	493,311,197,184
[6460]	26/07/22	2,456	2,475	2,436	2,460	-40.0	-1.60	701,600	499,196,035,072
[6460]	26/07/21	2,510	2,558	2,482	2,500	-8.5	-0.34	865,400	507,313,029,120
[6460]	26/07/17	2,500.0	2,532.0	2,490.0	2,508.5	+27.0	+1.09	843,900	-
[6460]	26/07/16	2,440.0	2,547.0	2,399.0	2,481.5	+48.0	+1.97	1,475,200	-
[6460]	26/07/15	2,492.0	2,492.0	2,416.5	2,433.5	-11.0	-0.45	729,600	-
[6460]	26/07/14	2,442.5	2,485.5	2,420.5	2,444.5	+30.0	+1.24	687,700	-
[6460]	26/07/13	2,411.0	2,423.0	2,396.5	2,414.5	+14.5	+0.60	406,700	-
[6460]	26/07/10	2,405.0	2,435.5	2,397.5	2,400.0	-15.0	-0.62	618,200	-
[6460]	26/07/09	2,431.0	2,442.0	2,399.0	2,415.0	-26.0	-1.07	543,200	-
[6460]	26/07/08	2,493.0	2,504.0	2,414.5	2,441.0	-2.0	-0.08	774,500	-
[6460]	26/07/07	2,397.5	2,447.0	2,384.0	2,443.0	+34.5	+1.43	841,300	-
[6460]	26/07/06	2,337.0	2,417.0	2,328.5	2,408.5	+77.0	+3.30	897,500	-
[6460]	26/07/03	2,355.0	2,360.0	2,310.0	2,331.5	+26.5	+1.15	771,500	-
[6460]	26/07/02	2,266.0	2,330.5	2,247.5	2,305.0	+85.0	+3.83	935,700	-
[6460]	26/07/01	2,215.0	2,231.0	2,197.0	2,220.0	+12.5	+0.57	614,100	-
[6460]	26/06/30	2,229.5	2,238.5	2,178.5	2,207.5	-22.0	-0.99	925,500	-
[6460]	26/06/29	2,182.0	2,243.5	2,179.0	2,229.5	+55.0	+2.53	843,000	-
[6460]	26/06/26	2,103.5	2,175.5	2,101.0	2,174.5	+31.5	+1.47	757,800	-
[6460]	26/06/25	2,172.5	2,173.0	2,143.0	2,143.0	-7.5	-0.35	631,000	-
[6460]	26/06/24	2,157.0	2,183.0	2,145.5	2,150.5	-17.5	-0.81	651,300	-
[6460]	26/06/23	2,150.0	2,190.5	2,120.5	2,168.0	-12.5	-0.57	947,900	-
[6460]	26/06/22	2,145.0	2,213.5	2,128.5	2,180.5	+66.0	+3.12	1,224,000	-
[6460]	26/06/19	2,096.0	2,126.5	2,078.0	2,114.5	-15.5	-0.73	1,926,600	-
[6460]	26/06/18	2,155.5	2,189.0	2,129.5	2,130.0	-36.5	-1.68	682,100	-
[6460]	26/06/17	2,150.0	2,190.5	2,150.0	2,166.5	+17.0	+0.79	614,000	-
[6460]	26/06/16	2,137.0	2,159.5	2,115.5	2,149.5	+12.0	+0.56	782,000	-
[6460]	26/06/15	2,176.0	2,176.0	2,137.5	2,137.5	-53.0	-2.42	882,800	-
[6460]	26/06/12	2,235.0	2,240.0	2,185.0	2,190.5	-52.5	-2.34	978,400	-
[6460]	26/06/11	2,182.0	2,243.0	2,180.0	2,243.0	+23.5	+1.06	1,336,000	-
[6460]	26/06/10	2,277.5	2,279.0	2,178.5	2,219.5	-64.5	-2.82	1,107,300	-
[6460]	26/06/09	2,320.5	2,325.0	2,261.0	2,284.0	-33.0	-1.42	1,166,000	-
[6460]	26/06/08	2,386.0	2,396.0	2,294.5	2,317.0	-70.5	-2.95	1,100,400	-
[6460]	26/06/05	2,396.0	2,448.0	2,377.0	2,387.5	+30.0	+1.27	764,800	-
[6460]	26/06/04	2,360.0	2,385.5	2,331.0	2,357.5	-2.5	-0.11	1,017,600	-
[6460]	26/06/03	2,396.5	2,429.5	2,349.0	2,360.0	-86.5	-3.54	1,298,000	-
[6460]	26/06/02	2,380.0	2,454.5	2,371.0	2,446.5	+49.5	+2.07	1,179,300	-
[6460]	26/06/01	2,356.0	2,401.0	2,310.5	2,397.0	+86.5	+3.74	924,300	-
[6460]	26/05/29	2,314.0	2,376.0	2,302.0	2,310.5	+46.5	+2.05	1,844,200	-
[6460]	26/05/28	2,346.5	2,359.5	2,246.5	2,264.0	-78.0	-3.33	1,399,300	-
[6460]	26/05/27	2,293.5	2,344.5	2,269.5	2,342.0	+56.0	+2.45	853,900	-
[6460]	26/05/26	2,351.0	2,355.0	2,267.5	2,286.0	-56.0	-2.39	792,000	-
[6460]	26/05/25	2,346.0	2,355.5	2,284.0	2,342.0	-7.0	-0.30	1,022,600	-
[6460]	26/05/22	2,302	2,375	2,290	2,349	+47.0	+2.04	952,400	-
[6460]	26/05/21	2,343	2,343	2,291	2,302	+9.0	+0.39	639,000	-
[6460]	26/05/20	2,312	2,354	2,284	2,293	-4.5	-0.20	1,265,800	-
[6460]	26/05/19	2,227	2,299	2,150	2,298	+115.0	+5.27	1,074,100	-
[6460]	26/05/18	2,213	2,229	2,156	2,183	-44.0	-1.98	964,700	-
[6460]	26/05/15	2,138	2,232	2,127	2,227	+91.0	+4.26	1,329,800	-
[6460]	26/05/14	2,147	2,186	2,093	2,136	-40.0	-1.84	1,667,800	-
[6460]	26/05/13	2,252	2,290	2,111	2,176	-118.0	-5.14	2,604,700	-
[6460]	26/05/12	2,277	2,335	2,252	2,294	-15.0	-0.65	2,401,500	-
[6460]	26/05/11	2,290	2,341	2,278	2,309	+9.5	+0.41	1,075,000	-
[6460]	26/05/08	2,304	2,336	2,282	2,300	+43.0	+1.91	1,194,800	-
[6460]	26/05/07	2,257	2,304	2,231	2,257	-44.0	-1.91	2,093,500	-
[6460]	26/05/01	2,280	2,301	2,246	2,301	+23.0	+1.01	622,500	-
[6460]	26/04/30	2,308	2,312	2,267	2,278	-53.5	-2.29	895,200	-
[6460]	26/04/28	2,320	2,350	2,295	2,332	+12.5	+0.54	1,016,200	-
[6460]	26/04/27	2,303.0	2,324.0	2,291.0	2,319.5	-0.5	-0.02	505,000	-
[6460]	26/04/24	2,305.0	2,337.0	2,284.5	2,320.0	+32.0	+1.40	1,078,400	-
[6460]	26/04/23	2,385.0	2,390.0	2,268.0	2,288.0	-129.5	-5.36	1,505,700	-
[6460]	26/04/22	2,476.0	2,483.5	2,414.0	2,417.5	-52.0	-2.11	731,400	-
[6460]	26/04/21	2,519.0	2,525.0	2,453.0	2,469.5	-55.0	-2.18	628,400	-
[6460]	26/04/20	2,557.0	2,562.0	2,520.0	2,524.5	-15.5	-0.61	687,900	-
[6460]	26/04/17	2,488.5	2,552.0	2,485.5	2,540.0	+58.0	+2.34	1,122,700	-
[6460]	26/04/16	2,487.5	2,508.5	2,467.5	2,482.0	-13.0	-0.52	814,400	-
[6460]	26/04/15	2,439.5	2,532.5	2,432.0	2,495.0	+46.0	+1.88	663,800	-
[6460]	26/04/14	2,433.0	2,477.0	2,426.0	2,449.0	+64.0	+2.68	613,800	-
[6460]	26/04/13	2,390.0	2,403.5	2,377.5	2,385.0	-5.0	-0.21	470,200	-
[6460]	26/04/10	2,445.0	2,457.0	2,390.0	2,390.0	-80.0	-3.24	621,000	-
[6460]	26/04/09	2,512.0	2,517.5	2,450.5	2,470.0	-65.5	-2.58	637,800	-
[6460]	26/04/08	2,531.0	2,545.5	2,506.0	2,535.5	+51.0	+2.05	930,900	-
[6460]	26/04/07	2,480.0	2,514.0	2,476.0	2,484.5	+18.5	+0.75	512,200	-
[6460]	26/04/06	2,464.5	2,482.0	2,445.5	2,466.0	+12.0	+0.49	337,000	-
[6460]	26/04/03	2,453.0	2,492.0	2,451.5	2,454.0	-27.5	-1.11	359,000	-
[6460]	26/04/02	2,490.5	2,516.0	2,465.0	2,481.5	-18.5	-0.74	669,300	-
[6460]	26/04/01	2,456.0	2,502.5	2,440.5	2,500.0	+76.5	+3.16	569,900	-
[6460]	26/03/31	2,448.5	2,457.5	2,419.5	2,423.5	+15.5	+0.64	703,200	-
[6460]	26/03/30	2,446.5	2,456.5	2,373.0	2,408.0	-113.5	-4.50	883,200	-
[6460]	26/03/27	2,522.0	2,564.5	2,499.0	2,521.5	+17.5	+0.70	1,108,400	-
[6460]	26/03/26	2,441.0	2,504.0	2,431.0	2,504.0	+42.5	+1.73	820,900	-
[6460]	26/03/25	2,484.0	2,503.0	2,457.5	2,461.5	-18.5	-0.75	838,600	-
[6460]	26/03/24	2,514.0	2,520.5	2,420.5	2,480.0	-12.0	-0.48	935,500	-
[6460]	26/03/23	2,520.0	2,540.5	2,490.5	2,492.0	-60.5	-2.37	1,250,000	-
[6460]	26/03/19	2,580.0	2,591.5	2,523.0	2,552.5	-74.5	-2.84	1,817,500	-
[6460]	26/03/18	2,638.0	2,640.0	2,581.0	2,627.0	+27.0	+1.04	866,600	-
[6460]	26/03/17	2,644.0	2,652.5	2,585.0	2,600.0	-38.0	-1.44	1,034,000	-
[6460]	26/03/16	2,750.0	2,758.5	2,624.0	2,638.0	-67.0	-2.48	1,145,600	-
[6460]	26/03/13	2,635.0	2,722.0	2,625.0	2,705.0	+26.0	+0.97	2,282,900	-
[6460]	26/03/12	2,709.5	2,723.0	2,658.5	2,679.0	-45.5	-1.67	1,095,700	-
[6460]	26/03/11	2,770.0	2,773.0	2,703.5	2,724.5	-50.5	-1.82	1,393,900	-
[6460]	26/03/10	2,688.0	2,775.0	2,659.0	2,775.0	+141.5	+5.37	1,446,700	-
[6460]	26/03/09	2,616.5	2,633.5	2,579.5	2,633.5	-12.0	-0.45	1,321,700	-
[6460]	26/03/06	2,604.0	2,673.0	2,581.0	2,645.5	+41.5	+1.59	881,300	-
[6460]	26/03/05	2,623.5	2,672.0	2,591.5	2,604.0	-19.5	-0.74	1,514,800	-
[6460]	26/03/04	2,569.5	2,644.0	2,547.5	2,623.5	+52.5	+2.04	2,066,400	-
[6460]	26/03/03	2,593.0	2,612.0	2,554.0	2,571.0	-49.5	-1.89	1,544,800	-
[6460]	26/03/02	2,599.5	2,635.5	2,566.5	2,620.5	+5.5	+0.21	1,056,000	-
[6460]	26/02/27	2,583.0	2,630.0	2,556.0	2,615.0	+66.0	+2.59	2,043,800	-
[6460]	26/02/26	2,536.0	2,595.5	2,526.0	2,549.0	-21.0	-0.82	1,582,000	-
[6460]	26/02/25	2,510.0	2,570.5	2,479.5	2,570.0	+93.5	+3.78	1,600,000	-
[6460]	26/02/24	2,441.5	2,489.5	2,431.5	2,476.5	+35.5	+1.45	1,379,600	-
[6460]	26/02/20	2,472.5	2,480.0	2,438.0	2,441.0	-53.0	-2.13	959,800	-
[6460]	26/02/19	2,545.0	2,545.0	2,483.5	2,494.0	-52.5	-2.06	1,474,500	-
[6460]	26/02/18	2,570.5	2,597.5	2,526.0	2,546.5	-22.0	-0.86	1,754,300	-
[6460]	26/02/17	2,591.0	2,649.0	2,549.0	2,568.5	-48.5	-1.85	2,371,800	-
[6460]	26/02/16	2,524.5	2,705.0	2,468.5	2,617.0	+242.5	+10.21	4,708,300	-
[6460]	26/02/13	2,360.0	2,441.0	2,273.0	2,374.5	+14.5	+0.61	3,685,100	-
[6460]	26/02/12	2,402.5	2,417.5	2,360.0	2,360.0	-29.5	-1.23	1,070,800	-
[6460]	26/02/10	2,350.0	2,425.0	2,348.0	2,389.5	+34.5	+1.46	1,038,100	-
[6460]	26/02/09	2,382.0	2,388.0	2,352.0	2,355.0	-13.5	-0.57	904,700	-
[6460]	26/02/06	2,398.5	2,406.0	2,349.0	2,368.5	-47.0	-1.95	872,600	-
[6460]	26/02/05	2,410.5	2,427.0	2,366.0	2,415.5	+52.5	+2.22	905,100	-
[6460]	26/02/04	2,380.0	2,389.5	2,356.5	2,363.0	-51.0	-2.11	1,127,300	-
[6460]	26/02/03	2,379.0	2,439.0	2,360.5	2,414.0	+21.5	+0.90	1,043,400	-
[6460]	26/02/02	2,410.5	2,420.0	2,379.0	2,392.5	-28.0	-1.16	1,306,700	-
[6460]	26/01/30	2,390.5	2,432.0	2,381.0	2,420.5	+33.5	+1.40	1,125,200	-
[6460]	26/01/29	2,372.0	2,390.0	2,342.0	2,387.0	+46.0	+1.96	847,100	-
[6460]	26/01/28	2,363.0	2,369.0	2,338.0	2,341.0	-38.5	-1.62	651,800	-
[6460]	26/01/27	2,385.0	2,399.0	2,366.5	2,379.5	-11.0	-0.46	587,500	-
[6460]	26/01/26	2,420.5	2,436.5	2,385.0	2,390.5	-62.0	-2.53	767,500	-
[6460]	26/01/23	2,419.0	2,469.0	2,414.0	2,452.5	+58.5	+2.44	932,300	-
[6460]	26/01/22	2,414.0	2,418.5	2,390.5	2,394.0	+8.5	+0.36	677,400	-
[6460]	26/01/21	2,421.0	2,435.5	2,380.5	2,385.5	-66.5	-2.71	1,027,500	-
[6460]	26/01/20	2,451.5	2,505.0	2,450.0	2,452.0	-3.0	-0.12	825,700	-
[6460]	26/01/19	2,394.0	2,463.0	2,372.0	2,455.0	+44.0	+1.82	1,067,800	-
[6460]	26/01/16	2,435.0	2,445.0	2,397.0	2,411.0	-41.0	-1.67	998,200	-
[6460]	26/01/15	2,465.0	2,471.0	2,442.5	2,452.0	-26.0	-1.05	846,300	-
[6460]	26/01/14	2,465.5	2,510.0	2,465.5	2,478.0	+15.0	+0.61	866,400	-
[6460]	26/01/13	2,501.0	2,515.0	2,456.0	2,463.0	-33.5	-1.34	856,800	-
[6460]	26/01/09	2,515.0	2,522.0	2,483.5	2,496.5	-26.5	-1.05	867,600	-
[6460]	26/01/08	2,493.0	2,529.5	2,490.0	2,523.0	+20.0	+0.80	879,100	-
[6460]	26/01/07	2,491.0	2,505.5	2,450.5	2,503.0	-4.0	-0.16	863,800	-
[6460]	26/01/06	2,477.0	2,536.0	2,473.0	2,507.0	+55.5	+2.26	1,006,900	-
[6460]	26/01/05	2,456.0	2,471.0	2,413.0	2,451.5	+3.5	+0.14	903,300	-
[6460]	25/12/30	2,472.0	2,495.0	2,448.0	2,448.0	-11.0	-0.45	715,700	-
[6460]	25/12/29	2,471.0	2,494.5	2,445.0	2,459.0	-11.5	-0.47	813,900	-
[6460]	25/12/26	2,472.0	2,487.5	2,460.0	2,470.5	+9.5	+0.39	540,200	-
[6460]	25/12/25	2,472.0	2,473.5	2,448.0	2,461.0	+11.0	+0.45	535,000	-
[6460]	25/12/24	2,506.5	2,516.0	2,448.0	2,450.0	-46.0	-1.84	697,700	-
[6460]	25/12/23	2,446.5	2,544.0	2,434.5	2,496.0	+66.5	+2.74	1,390,700	-
[6460]	25/12/22	2,502.0	2,510.0	2,418.0	2,429.5	-34.0	-1.38	1,288,600	-
[6460]	25/12/19	2,466.0	2,487.0	2,451.5	2,463.5	-33.5	-1.34	1,082,300	-
[6460]	25/12/18	2,483.0	2,508.5	2,469.0	2,497.0	+21.5	+0.87	506,000	-
[6460]	25/12/17	2,477.0	2,484.5	2,445.5	2,475.5	+8.5	+0.34	566,400	-
[6460]	25/12/16	2,501.0	2,514.0	2,467.0	2,467.0	-60.0	-2.37	805,700	-
[6460]	25/12/15	2,571.0	2,573.0	2,517.0	2,527.0	-24.5	-0.96	766,000	-
[6460]	25/12/12	2,596.0	2,623.0	2,548.0	2,551.5	-30.5	-1.18	894,400	-
[6460]	25/12/11	2,615.5	2,620.5	2,548.0	2,582.0	-25.5	-0.98	953,400	-
[6460]	25/12/10	2,648.0	2,652.0	2,565.0	2,607.5	-58.5	-2.19	1,530,100	-
[6460]	25/12/09	2,679.0	2,693.0	2,651.5	2,666.0	-7.0	-0.26	1,113,200	-
[6460]	25/12/08	2,651.5	2,694.0	2,644.5	2,673.0	+46.0	+1.75	753,700	-
[6460]	25/12/05	2,680.5	2,687.0	2,623.0	2,627.0	-65.0	-2.41	1,104,400	-
[6460]	25/12/04	2,647.0	2,692.0	2,644.0	2,692.0	+45.0	+1.70	896,800	-
[6460]	25/12/03	2,653.0	2,669.0	2,627.0	2,647.0	-45.5	-1.69	1,040,000	-
[6460]	25/12/02	2,706.0	2,732.0	2,681.0	2,692.5	-3.0	-0.11	1,505,800	-
[6460]	25/12/01	2,725.5	2,770.5	2,682.5	2,695.5	+14.5	+0.54	1,207,400	-
[6460]	25/11/28	2,700.0	2,741.5	2,681.0	2,681.0	-23.5	-0.87	900,500	-
[6460]	25/11/27	2,710.0	2,750.5	2,696.5	2,704.5	-5.5	-0.20	943,400	-
[6460]	25/11/26	2,665.0	2,710.0	2,651.0	2,710.0	+63.5	+2.40	772,400	-
[6460]	25/11/25	2,706.5	2,708.5	2,635.5	2,646.5	-22.0	-0.82	1,381,800	-
[6460]	25/11/21	2,616.0	2,669.5	2,613.0	2,668.5	+66.5	+2.56	1,137,300	-
[6460]	25/11/20	2,589.0	2,633.0	2,560.5	2,602.0	+58.5	+2.30	1,331,900	-
[6460]	25/11/19	2,539.5	2,575.0	2,529.0	2,543.5	+16.0	+0.63	1,548,000	-
[6460]	25/11/18	2,524.5	2,564.5	2,490.0	2,527.5	-15.5	-0.61	1,469,700	-
[6460]	25/11/17	2,502.0	2,543.0	2,484.0	2,543.0	+18.5	+0.73	1,755,800	-
[6460]	25/11/14	2,499.5	2,542.0	2,497.5	2,524.5	+25.5	+1.02	829,500	-
[6460]	25/11/13	2,540.0	2,577.0	2,493.0	2,499.0	-64.5	-2.52	1,414,600	-
[6460]	25/11/12	2,545.0	2,572.0	2,529.5	2,563.5	+18.5	+0.73	850,200	-
[6460]	25/11/11	2,472.0	2,566.0	2,461.5	2,545.0	+60.0	+2.41	1,472,800	-
[6460]	25/11/10	2,658.5	2,670.0	2,445.0	2,485.0	-159.5	-6.03	2,336,400	-
[6460]	25/11/07	2,725.0	2,756.0	2,597.0	2,644.5	-129.5	-4.67	3,113,300	-
[6460]	25/11/06	2,860.0	2,877.5	2,774.0	2,774.0	-59.0	-2.08	846,500	-
[6460]	25/11/05	2,819.5	2,870.5	2,808.0	2,833.0	+2.0	+0.07	798,700	-
[6460]	25/11/04	2,829.0	2,846.0	2,769.0	2,831.0	-24.0	-0.84	907,600	-
[6460]	25/10/31	2,817.5	2,869.0	2,810.0	2,855.0	+40.5	+1.44	1,097,600	-
[6460]	25/10/30	2,773.5	2,820.0	2,770.0	2,814.5	+10.5	+0.37	685,300	-
[6460]	25/10/29	2,806.5	2,835.0	2,792.0	2,804.0	-46.0	-1.61	874,700	-
[6460]	25/10/28	2,880.0	2,899.5	2,850.0	2,850.0	-55.0	-1.89	776,500	-
[6460]	25/10/27	2,905.0	2,928.0	2,886.5	2,905.0	+2.0	+0.07	841,400	-
[6460]	25/10/24	2,914.0	2,941.5	2,883.0	2,903.0	-50.5	-1.71	1,196,400	-
[6460]	25/10/23	2,999.0	3,014.0	2,941.0	2,953.5	+21.5	+0.73	1,294,400	-
[6460]	25/10/22	3,014.0	3,027.0	2,931.0	2,932.0	-80.0	-2.66	898,700	-
[6460]	25/10/21	2,910.0	3,074.0	2,904.0	3,012.0	+108.0	+3.72	1,052,800	-
[6460]	25/10/20	2,937.0	2,977.5	2,888.5	2,904.0	+38.5	+1.34	976,800	-
[6460]	25/10/17	2,867.5	2,877.5	2,830.0	2,865.5	-20.0	-0.69	774,700	-
[6460]	25/10/16	2,881.0	2,916.5	2,861.5	2,885.5	-25.5	-0.88	664,700	-
[6460]	25/10/15	2,878.0	2,918.0	2,853.5	2,911.0	+24.5	+0.85	806,200	-
[6460]	25/10/14	2,944.5	2,973.0	2,883.5	2,886.5	-117.5	-3.91	1,102,400	-
[6460]	25/10/10	3,050.0	3,064.0	3,000.0	3,004.0	-97.0	-3.13	795,900	-
[6460]	25/10/09	3,108.0	3,127.0	3,081.0	3,101.0	+23.0	+0.75	551,500	-
[6460]	25/10/08	3,088.0	3,144.0	3,075.0	3,078.0	+28.0	+0.92	798,400	-
[6460]	25/10/07	3,087.0	3,096.0	3,030.0	3,050.0	-46.0	-1.49	671,800	-
[6460]	25/10/06	3,100.0	3,100.0	3,027.0	3,096.0	+57.0	+1.88	813,900	-
[6460]	25/10/03	3,081.0	3,102.0	3,026.0	3,039.0	-30.0	-0.98	712,800	-
[6460]	25/10/02	3,120.0	3,126.0	3,048.0	3,069.0	-58.0	-1.85	588,900	-
[6460]	25/10/01	3,123.0	3,151.0	3,087.0	3,127.0	+11.0	+0.35	1,015,000	-
[6460]	25/09/30	3,141.0	3,169.0	3,110.0	3,116.0	-26.0	-0.83	748,900	-
[6460]	25/09/29	3,175.0	3,257.0	3,132.0	3,142.0	-56.0	-1.75	884,200	-
[6460]	25/09/26	3,104.0	3,201.0	3,089.0	3,198.0	+77.0	+2.47	1,059,300	-
[6460]	25/09/25	3,194.0	3,206.0	3,116.0	3,121.0	-93.0	-2.89	944,000	-
[6460]	25/09/24	3,145.0	3,248.0	3,126.0	3,214.0	+127.0	+4.11	1,482,600	-
[6460]	25/09/22	3,073.0	3,122.0	3,066.0	3,087.0	+51.0	+1.68	640,100	-
[6460]	25/09/19	3,112.0	3,130.0	3,036.0	3,036.0	-103.0	-3.28	1,462,600	-
[6460]	25/09/18	3,149.0	3,164.0	3,108.0	3,139.0	-3.0	-0.10	634,300	-
[6460]	25/09/17	3,110.0	3,152.0	3,103.0	3,142.0	+15.0	+0.48	521,800	-
[6460]	25/09/16	3,110.0	3,156.0	3,101.0	3,127.0	-31.0	-0.98	563,100	-
[6460]	25/09/12	3,145.0	3,171.0	3,120.0	3,158.0	+13.0	+0.41	649,700	-
[6460]	25/09/11	3,166.0	3,167.0	3,100.0	3,145.0	-32.0	-1.01	750,500	-
[6460]	25/09/10	3,197.0	3,248.0	3,177.0	3,177.0	-49.0	-1.52	778,900	-
[6460]	25/09/09	3,175.0	3,231.0	3,137.0	3,226.0	+72.0	+2.28	847,000	-
[6460]	25/09/08	3,109.0	3,178.0	3,084.0	3,154.0	+60.0	+1.94	657,100	-
[6460]	25/09/05	3,114.0	3,122.0	3,071.0	3,094.0	-5.0	-0.16	488,700	-