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
[6471]	26/10/29	1,018	1,037	1,012	1,030	+6.5	+0.63	5,100,700	504,245,288,960
[6471]	26/10/28	1,030	1,032	1,019	1,024	+16.5	+1.64	1,959,400	501,309,341,696
[6471]	26/10/27	1,000	1,008	995	1,008	+13.0	+1.31	1,893,700	493,235,568,640
[6471]	26/10/26	990	1,002	985	995	+7.6	+0.77	1,774,500	487,167,983,616
[6471]	26/10/23	975	990	955	988	-6.2	-0.62	2,493,700	483,840,589,824
[6471]	26/10/22	1,020	1,022	993	995	-29.0	-2.83	2,414,300	486,874,382,336
[6471]	26/10/21	1,030	1,033	1,017	1,024	+11.5	+1.14	2,071,900	501,309,341,696
[6471]	26/10/20	1,030	1,042	1,013	1,013	-20.0	-1.94	1,986,500	495,682,158,592
[6471]	26/10/19	1,031	1,038	1,018	1,033	-9.5	-0.91	1,449,200	505,713,229,824
[6471]	26/10/16	1,027	1,046	1,021	1,043	+24.5	+2.40	1,907,100	510,606,442,496
[6471]	26/10/15	1,055	1,059	1,014	1,019	-48.0	-4.50	3,414,000	498,618,105,856
[6471]	26/10/14	1,081	1,082	1,067	1,067	-7.0	-0.65	1,578,800	522,105,487,360
[6471]	26/10/13	1,069	1,088	1,056	1,074	+6.0	+0.56	1,733,300	525,530,759,168
[6471]	26/10/09	1,057	1,074	1,050	1,068	-5.5	-0.51	2,435,000	522,839,490,560
[6471]	26/10/08	1,106	1,111	1,073	1,074	-43.0	-3.85	2,016,800	525,530,759,168
[6471]	26/10/07	1,128	1,137	1,114	1,117	0	+0.00	1,618,900	546,571,550,720
[6471]	26/10/06	1,127	1,127	1,107	1,117	-8.5	-0.75	1,660,900	546,816,196,608
[6471]	26/10/05	1,122	1,126	1,115	1,126	+19.0	+1.72	1,813,700	550,975,438,848
[6471]	26/10/02	1,103	1,113	1,087	1,107	+4.0	+0.36	3,210,200	541,678,338,048
[6471]	26/10/01	1,101	1,105	1,079	1,103	+5.5	+0.50	1,882,600	539,965,718,528
[6471]	26/09/30	1,087	1,101	1,085	1,098	+23.5	+2.19	1,915,400	537,519,095,808
[6471]	26/09/29	1,081	1,088	1,063	1,075	-25.0	-2.27	2,195,600	526,020,050,944
[6471]	26/09/28	1,103	1,111	1,098	1,100	0	+0.00	2,417,000	538,253,099,008
[6471]	26/09/25	1,098	1,105	1,091	1,100	+2.0	+0.18	1,824,600	538,253,099,008
[6471]	26/09/24	1,096	1,104	1,089	1,098	+16.5	+1.52	2,317,300	537,519,095,808
[6471]	26/09/18	1,093	1,096	1,074	1,082	+5.0	+0.46	3,265,200	529,445,322,752
[6471]	26/09/17	1,079	1,084	1,071	1,077	+6.0	+0.56	1,705,500	526,998,700,032
[6471]	26/09/16	1,046	1,079	1,046	1,071	+26.0	+2.49	2,404,500	524,062,785,536
[6471]	26/09/15	1,040	1,059	1,036	1,045	+3.0	+0.29	2,684,300	511,340,445,696
[6471]	26/09/14	1,040	1,054	1,032	1,042	-0.5	-0.05	2,540,700	510,117,117,952
[6471]	26/09/11	1,020	1,052	1,020	1,043	-4.5	-0.43	3,192,200	510,606,442,496
[6471]	26/09/10	1,051	1,062	1,047	1,048	-11.5	-1.08	2,868,100	513,053,065,216
[6471]	26/09/09	1,060	1,077	1,058	1,060	+0.5	+0.05	3,253,900	518,924,926,976
[6471]	26/09/08	1,115	1,118	1,057	1,060	-61.5	-5.48	4,062,600	518,924,926,976
[6471]	26/09/07	1,122	1,140	1,118	1,122	+10.0	+0.90	1,569,700	549,018,140,672
[6471]	26/09/04	1,104	1,112	1,092	1,112	+2.0	+0.18	2,063,500	544,124,928,000
[6471]	26/09/03	1,097	1,120	1,095	1,110	+11.0	+1.00	2,064,400	543,146,311,680
[6471]	26/09/02	1,110	1,126	1,087	1,099	-39.0	-3.43	3,138,700	537,763,774,464
[6471]	26/09/01	1,107	1,141	1,104	1,138	+29.5	+2.66	1,904,000	557,091,979,264
[6471]	26/08/31	1,089	1,109	1,082	1,109	+9.5	+0.86	3,782,000	542,901,633,024
[6471]	26/08/28	1,107	1,119	1,096	1,100	-6.5	-0.59	1,523,100	538,497,744,896
[6471]	26/08/27	1,119	1,123	1,105	1,107	-0.5	-0.05	1,109,600	541,922,983,936
[6471]	26/08/26	1,113	1,113	1,099	1,108	0	+0.00	1,201,800	542,167,662,592
[6471]	26/08/25	1,116	1,116	1,102	1,108	-6.0	-0.54	1,214,500	542,167,662,592
[6471]	26/08/24	1,118	1,127	1,111	1,114	-2.5	-0.22	1,275,700	545,348,255,744
[6471]	26/08/21	1,094	1,117	1,091	1,117	+2.5	+0.22	1,642,400	546,816,196,608
[6471]	26/08/20	1,110	1,115	1,099	1,115	+20.5	+1.87	2,072,300	545,837,580,288
[6471]	26/08/19	1,119	1,124	1,089	1,095	-75.0	-6.41	2,966,400	535,806,476,288
[6471]	26/08/18	1,188	1,196	1,162	1,170	-13.0	-1.10	1,444,300	572,505,587,712
[6471]	26/08/17	1,180	1,184	1,174	1,183	+8.5	+0.72	939,700	579,111,419,904
[6471]	26/08/14	1,188	1,194	1,175	1,175	-3.0	-0.25	1,348,300	574,952,177,664
[6471]	26/08/13	1,180	1,189	1,168	1,178	+2.0	+0.17	1,741,300	576,420,118,528
[6471]	26/08/12	1,182	1,188	1,164	1,176	+0.5	+0.04	1,369,100	575,686,115,328
[6471]	26/08/10	1,173	1,189	1,168	1,176	+3.0	+0.26	2,000,300	575,441,469,440
[6471]	26/08/07	1,171	1,183	1,156	1,173	+0.5	+0.04	2,316,500	574,218,174,464
[6471]	26/08/06	1,183	1,219	1,167	1,173	-18.5	-1.55	2,156,200	574,218,174,464
[6471]	26/08/05	1,175	1,192	1,164	1,192	+37.5	+3.25	2,923,100	583,515,308,032
[6471]	26/08/04	1,130	1,162	1,130	1,155	+26.5	+2.35	3,058,200	565,410,398,208
[6471]	26/08/03	1,138	1,155	1,090	1,129	-22.5	-1.95	4,213,600	552,688,091,136
[6471]	26/07/31	1,240	1,254	1,152	1,152	+22.0	+1.95	7,598,100	563,697,811,456
[6471]	26/07/30	1,103	1,137	1,091	1,130	+28.0	+2.54	5,057,700	552,932,737,024
[6471]	26/07/29	1,115	1,115	1,073	1,102	+7.0	+0.64	2,812,500	539,231,748,096
[6471]	26/07/28	1,120	1,128	1,087	1,095	-50.0	-4.37	2,695,500	535,806,476,288
[6471]	26/07/27	1,117	1,145	1,107	1,145	+38.0	+3.43	2,719,400	560,272,506,880
[6471]	26/07/24	1,100	1,120	1,099	1,107	-34.5	-3.02	3,574,800	541,922,983,936
[6471]	26/07/23	1,132	1,144	1,129	1,142	+9.5	+0.84	1,925,000	559,049,211,904
[6471]	26/07/22	1,130	1,149	1,123	1,133	+15.5	+1.39	2,024,600	554,645,323,776
[6471]	26/07/21	1,103	1,125	1,090	1,118	+21.0	+1.91	1,853,600	547,305,521,152
[6471]	26/07/17	1,120.0	1,135.0	1,065.0	1,097.5	-47.0	-4.11	2,648,700	-
[6471]	26/07/16	1,131.5	1,157.5	1,130.0	1,144.5	-4.0	-0.35	1,930,800	-
[6471]	26/07/15	1,131.0	1,148.5	1,116.5	1,148.5	+24.0	+2.13	1,898,900	-
[6471]	26/07/14	1,118.0	1,130.0	1,108.5	1,124.5	-1.0	-0.09	1,681,700	-
[6471]	26/07/13	1,169.0	1,173.0	1,121.0	1,125.5	-32.5	-2.81	1,662,200	-
[6471]	26/07/10	1,166.5	1,170.0	1,142.5	1,158.0	+20.5	+1.80	1,714,400	-
[6471]	26/07/09	1,142.0	1,147.0	1,125.5	1,137.5	-7.0	-0.61	1,592,400	-
[6471]	26/07/08	1,148.0	1,163.0	1,135.5	1,144.5	-33.5	-2.84	2,192,700	-
[6471]	26/07/07	1,205.5	1,212.5	1,174.0	1,178.0	-40.0	-3.28	2,378,600	-
[6471]	26/07/06	1,191.5	1,229.5	1,190.0	1,218.0	+34.0	+2.87	1,975,800	-
[6471]	26/07/03	1,155.0	1,184.0	1,153.5	1,184.0	+24.0	+2.07	2,181,300	-
[6471]	26/07/02	1,162.0	1,178.0	1,141.0	1,160.0	-3.5	-0.30	2,344,800	-
[6471]	26/07/01	1,150.0	1,171.5	1,137.5	1,163.5	+27.5	+2.42	2,161,500	-
[6471]	26/06/30	1,168.0	1,169.0	1,116.5	1,136.0	-24.0	-2.07	2,798,100	-
[6471]	26/06/29	1,167.0	1,172.5	1,141.5	1,160.0	-1.0	-0.09	5,120,000	-
[6471]	26/06/26	1,195.5	1,202.5	1,143.5	1,161.0	-34.5	-2.89	2,377,500	-
[6471]	26/06/25	1,198.0	1,200.0	1,181.5	1,195.5	+14.0	+1.18	1,488,900	-
[6471]	26/06/24	1,164.0	1,191.0	1,163.5	1,181.5	+0.5	+0.04	1,460,600	-
[6471]	26/06/23	1,230.0	1,232.0	1,181.0	1,181.0	-37.0	-3.04	1,700,100	-
[6471]	26/06/22	1,196.0	1,228.0	1,193.5	1,218.0	+24.5	+2.05	1,767,200	-
[6471]	26/06/19	1,203.5	1,216.5	1,180.5	1,193.5	-3.5	-0.29	2,383,600	-
[6471]	26/06/18	1,198.0	1,205.5	1,190.5	1,197.0	+4.0	+0.34	1,195,700	-
[6471]	26/06/17	1,187.5	1,204.0	1,174.0	1,193.0	+3.5	+0.29	1,836,800	-
[6471]	26/06/16	1,207.0	1,214.0	1,183.5	1,189.5	-16.5	-1.37	1,646,400	-
[6471]	26/06/15	1,168.5	1,213.0	1,157.0	1,206.0	+104.5	+9.49	3,216,100	-
[6471]	26/06/12	1,128.5	1,128.5	1,093.0	1,101.5	+13.5	+1.24	2,830,100	-
[6471]	26/06/11	1,070.0	1,089.5	1,042.0	1,088.0	-12.0	-1.09	2,589,000	-
[6471]	26/06/10	1,136.5	1,143.0	1,090.5	1,100.0	-49.5	-4.31	3,281,600	-
[6471]	26/06/09	1,155.0	1,163.5	1,112.0	1,149.5	+6.0	+0.52	2,390,300	-
[6471]	26/06/08	1,154.5	1,162.0	1,128.5	1,143.5	-45.0	-3.79	2,259,300	-
[6471]	26/06/05	1,180.0	1,188.5	1,164.5	1,188.5	+11.5	+0.98	1,766,500	-
[6471]	26/06/04	1,182.0	1,198.5	1,176.5	1,177.0	-28.0	-2.32	1,741,400	-
[6471]	26/06/03	1,188.5	1,219.0	1,172.0	1,205.0	+44.0	+3.79	1,771,700	-
[6471]	26/06/02	1,169.0	1,170.5	1,140.5	1,161.0	-30.5	-2.56	1,804,300	-
[6471]	26/06/01	1,219.0	1,226.0	1,191.5	1,191.5	-57.5	-4.60	2,803,600	-
[6471]	26/05/29	1,240.0	1,266.5	1,235.5	1,249.0	+3.0	+0.24	2,266,200	-
[6471]	26/05/28	1,259.5	1,270.5	1,229.0	1,246.0	-18.5	-1.46	2,429,500	-
[6471]	26/05/27	1,258.0	1,294.5	1,250.0	1,264.5	+34.5	+2.80	2,688,600	-
[6471]	26/05/26	1,240.0	1,243.0	1,217.0	1,230.0	-3.5	-0.28	1,841,700	-
[6471]	26/05/25	1,210.0	1,235.0	1,204.0	1,233.5	+42.5	+3.57	2,290,100	-
[6471]	26/05/22	1,185	1,202	1,178	1,191	+25.0	+2.14	1,788,600	-
[6471]	26/05/21	1,187	1,192	1,164	1,166	+6.5	+0.56	1,880,800	-
[6471]	26/05/20	1,175	1,187	1,147	1,160	-14.5	-1.23	3,250,500	-
[6471]	26/05/19	1,184	1,197	1,168	1,175	+1.0	+0.09	2,604,500	-
[6471]	26/05/18	1,195	1,209	1,171	1,174	-36.5	-3.01	4,327,700	-
[6471]	26/05/15	1,259	1,273	1,202	1,211	-56.0	-4.42	5,084,900	-
[6471]	26/05/14	1,266	1,323	1,252	1,267	+4.0	+0.32	5,830,100	-
[6471]	26/05/13	1,229	1,302	1,198	1,263	-115.5	-8.38	9,557,000	-
[6471]	26/05/12	1,382.5	1,405.0	1,365.0	1,379.0	+19.0	+1.40	5,642,100	-
[6471]	26/05/11	1,355.5	1,360.0	1,325.5	1,360.0	+25.5	+1.91	3,725,700	-
[6471]	26/05/08	1,282.0	1,335.0	1,263.5	1,334.5	+35.0	+2.69	3,222,800	-
[6471]	26/05/07	1,280.0	1,303.5	1,265.0	1,299.5	+39.0	+3.09	2,826,000	-
[6471]	26/05/01	1,275.5	1,281.0	1,244.5	1,260.5	-7.5	-0.59	2,950,500	-
[6471]	26/04/30	1,205.0	1,273.5	1,194.5	1,268.0	+46.0	+3.76	4,144,000	-
[6471]	26/04/28	1,200.0	1,224.0	1,195.0	1,222.0	+34.0	+2.86	2,077,200	-
[6471]	26/04/27	1,151.5	1,197.5	1,151.0	1,188.0	+27.0	+2.33	1,664,200	-
[6471]	26/04/24	1,182.0	1,184.5	1,159.5	1,161.0	-15.5	-1.32	1,351,800	-
[6471]	26/04/23	1,190.5	1,203.0	1,153.0	1,176.5	-29.5	-2.45	2,054,700	-
[6471]	26/04/22	1,207.5	1,222.0	1,200.0	1,206.0	-13.0	-1.07	1,678,900	-
[6471]	26/04/21	1,232.0	1,236.5	1,218.0	1,219.0	-14.5	-1.18	2,458,400	-
[6471]	26/04/20	1,205.0	1,241.0	1,201.5	1,233.5	+36.5	+3.05	2,517,800	-
[6471]	26/04/17	1,192.0	1,204.5	1,185.5	1,197.0	+2.5	+0.21	1,378,100	-
[6471]	26/04/16	1,177.0	1,201.5	1,176.5	1,194.5	+10.5	+0.89	2,067,500	-
[6471]	26/04/15	1,196.0	1,197.5	1,170.5	1,184.0	-5.5	-0.46	1,914,200	-
[6471]	26/04/14	1,188.5	1,196.0	1,178.5	1,189.5	+19.5	+1.67	2,159,000	-
[6471]	26/04/13	1,170.0	1,179.0	1,159.5	1,170.0	-1.5	-0.13	1,584,600	-
[6471]	26/04/10	1,189.0	1,195.0	1,171.5	1,171.5	+6.0	+0.51	1,717,500	-
[6471]	26/04/09	1,180.0	1,182.0	1,152.5	1,165.5	-16.0	-1.35	1,994,400	-
[6471]	26/04/08	1,160.5	1,181.5	1,144.0	1,181.5	+81.0	+7.36	3,292,300	-
[6471]	26/04/07	1,125.0	1,131.0	1,100.5	1,100.5	-16.0	-1.43	2,341,800	-
[6471]	26/04/06	1,122.5	1,133.5	1,116.5	1,116.5	-5.0	-0.45	1,180,200	-
[6471]	26/04/03	1,128.0	1,139.0	1,121.5	1,121.5	+6.0	+0.54	1,439,600	-
[6471]	26/04/02	1,167.5	1,168.0	1,114.0	1,115.5	-25.5	-2.23	2,057,300	-
[6471]	26/04/01	1,139.0	1,145.5	1,125.0	1,141.0	+53.5	+4.92	2,156,600	-
[6471]	26/03/31	1,072.0	1,115.0	1,072.0	1,087.5	-14.5	-1.32	1,872,700	-
[6471]	26/03/30	1,068.0	1,103.5	1,066.0	1,102.0	-50.5	-4.38	2,401,700	-
[6471]	26/03/27	1,147.0	1,161.0	1,140.0	1,152.5	-17.5	-1.50	1,938,800	-
[6471]	26/03/26	1,192.5	1,196.0	1,156.5	1,170.0	-12.0	-1.02	1,868,900	-
[6471]	26/03/25	1,180.0	1,186.0	1,170.5	1,182.0	+38.0	+3.32	1,599,300	-
[6471]	26/03/24	1,149.0	1,149.0	1,126.5	1,144.0	+40.5	+3.67	1,665,500	-
[6471]	26/03/23	1,132.0	1,137.0	1,084.0	1,103.5	-58.5	-5.03	2,562,400	-
[6471]	26/03/19	1,173.0	1,179.5	1,157.0	1,162.0	-55.0	-4.52	2,745,300	-
[6471]	26/03/18	1,200.0	1,220.0	1,190.5	1,217.0	+55.0	+4.73	2,507,400	-
[6471]	26/03/17	1,174.5	1,184.5	1,158.5	1,162.0	+8.5	+0.74	1,580,300	-
[6471]	26/03/16	1,164.5	1,168.5	1,140.5	1,153.5	-16.0	-1.37	2,409,000	-
[6471]	26/03/13	1,158.5	1,185.0	1,158.5	1,169.5	-16.5	-1.39	2,628,000	-
[6471]	26/03/12	1,206.0	1,209.5	1,175.5	1,186.0	-35.5	-2.91	2,611,700	-
[6471]	26/03/11	1,244.5	1,253.0	1,219.5	1,221.5	+7.0	+0.58	1,830,500	-
[6471]	26/03/10	1,210.0	1,226.5	1,199.0	1,214.5	+56.0	+4.83	2,756,000	-
[6471]	26/03/09	1,151.0	1,174.0	1,127.5	1,158.5	-85.5	-6.87	3,111,300	-
[6471]	26/03/06	1,220.5	1,251.0	1,220.5	1,244.0	-6.5	-0.52	1,968,900	-
[6471]	26/03/05	1,298.0	1,303.0	1,243.5	1,250.5	+8.0	+0.64	3,928,200	-
[6471]	26/03/04	1,274.5	1,308.0	1,221.0	1,242.5	-113.0	-8.34	4,320,700	-
[6471]	26/03/03	1,408.0	1,414.5	1,346.0	1,355.5	-51.5	-3.66	2,984,200	-
[6471]	26/03/02	1,390.0	1,413.5	1,362.5	1,407.0	-1.5	-0.11	3,028,600	-
[6471]	26/02/27	1,350.0	1,408.5	1,348.5	1,408.5	+52.0	+3.83	2,893,500	-
[6471]	26/02/26	1,369.5	1,375.5	1,352.5	1,356.5	-1.5	-0.11	2,876,100	-
[6471]	26/02/25	1,346.0	1,361.5	1,329.0	1,358.0	+11.5	+0.85	3,770,100	-
[6471]	26/02/24	1,331.0	1,358.0	1,315.5	1,346.5	+24.0	+1.81	3,296,000	-
[6471]	26/02/20	1,306.5	1,323.0	1,300.5	1,322.5	-1.5	-0.11	3,010,600	-
[6471]	26/02/19	1,288.0	1,330.0	1,286.5	1,324.0	+40.5	+3.16	4,470,700	-
[6471]	26/02/18	1,295.0	1,300.0	1,277.0	1,283.5	-16.5	-1.27	3,892,700	-
[6471]	26/02/17	1,315.0	1,315.0	1,287.5	1,300.0	-8.5	-0.65	1,167,000	-
[6471]	26/02/16	1,310.0	1,315.0	1,298.0	1,308.5	+16.0	+1.24	3,734,900	-
[6471]	26/02/13	1,294.5	1,309.0	1,281.0	1,292.5	-4.0	-0.31	6,122,000	-
[6471]	26/02/12	1,290.0	1,306.5	1,285.5	1,296.5	+24.0	+1.89	3,192,100	-
[6471]	26/02/10	1,262.5	1,284.5	1,260.0	1,272.5	+14.5	+1.15	2,898,900	-
[6471]	26/02/09	1,266.5	1,293.0	1,254.0	1,258.0	+48.0	+3.97	4,703,600	-
[6471]	26/02/06	1,186.5	1,215.0	1,185.5	1,210.0	+10.0	+0.83	4,195,500	-
[6471]	26/02/05	1,203.0	1,211.0	1,180.5	1,200.0	-10.0	-0.83	4,442,600	-
[6471]	26/02/04	1,160.0	1,220.0	1,145.0	1,210.0	+102.0	+9.21	8,078,700	-
[6471]	26/02/03	1,070.5	1,108.0	1,059.0	1,108.0	+53.5	+5.07	4,727,500	-
[6471]	26/02/02	1,075.0	1,083.5	1,049.0	1,054.5	-19.5	-1.82	3,563,600	-
[6471]	26/01/30	1,065.0	1,078.0	1,059.0	1,074.0	+7.5	+0.70	2,350,500	-
[6471]	26/01/29	1,060.5	1,071.0	1,049.5	1,066.5	+6.5	+0.61	1,815,600	-
[6471]	26/01/28	1,065.0	1,071.5	1,056.0	1,060.0	-19.5	-1.81	2,078,600	-
[6471]	26/01/27	1,080.5	1,089.0	1,070.0	1,079.5	-8.0	-0.74	1,602,600	-
[6471]	26/01/26	1,090.0	1,105.5	1,084.0	1,087.5	-23.5	-2.12	2,629,600	-
[6471]	26/01/23	1,120.0	1,122.0	1,108.5	1,111.0	+2.0	+0.18	1,710,400	-
[6471]	26/01/22	1,110.0	1,115.0	1,102.0	1,109.0	+10.5	+0.96	1,879,000	-
[6471]	26/01/21	1,090.0	1,102.0	1,083.0	1,098.5	-21.5	-1.92	3,259,100	-
[6471]	26/01/20	1,125.0	1,128.5	1,112.5	1,120.0	-6.0	-0.53	1,978,400	-
[6471]	26/01/19	1,119.5	1,129.0	1,098.0	1,126.0	-4.5	-0.40	2,134,300	-
[6471]	26/01/16	1,114.5	1,131.0	1,110.0	1,130.5	+11.5	+1.03	2,127,200	-
[6471]	26/01/15	1,109.5	1,127.5	1,106.5	1,119.0	+12.5	+1.13	2,494,800	-
[6471]	26/01/14	1,088.0	1,109.0	1,083.5	1,106.5	+24.5	+2.26	2,675,600	-
[6471]	26/01/13	1,077.0	1,088.0	1,069.0	1,082.0	+35.0	+3.34	2,558,500	-
[6471]	26/01/09	1,048.0	1,051.5	1,040.0	1,047.0	+11.5	+1.11	2,293,900	-
[6471]	26/01/08	1,028.0	1,044.0	1,019.0	1,035.5	-1.0	-0.10	2,822,300	-
[6471]	26/01/07	1,010.0	1,036.5	1,008.5	1,036.5	+18.5	+1.82	3,404,500	-
[6471]	26/01/06	1,000.5	1,027.0	1,000.5	1,018.0	+26.0	+2.62	4,053,200	-
[6471]	26/01/05	976.2	993.2	975.8	992.0	+16.2	+1.66	3,380,000	-
[6471]	25/12/30	971.7	979.7	970.1	975.8	+2.4	+0.25	1,639,600	-
[6471]	25/12/29	972.3	974.0	965.6	973.4	+11.5	+1.20	1,409,600	-
[6471]	25/12/26	968.5	972.0	960.2	961.9	-7.1	-0.73	1,642,600	-
[6471]	25/12/25	970.0	970.0	961.7	969.0	+3.7	+0.38	775,500	-
[6471]	25/12/24	974.5	974.5	963.4	965.3	-9.2	-0.94	2,472,700	-
[6471]	25/12/23	970.0	976.6	966.8	974.5	-6.1	-0.62	2,013,800	-
[6471]	25/12/22	965.0	984.0	953.4	980.6	+30.6	+3.22	3,610,000	-
[6471]	25/12/19	947.8	951.2	941.1	950.0	+11.9	+1.27	2,560,000	-
[6471]	25/12/18	950.0	951.9	936.5	938.1	-14.8	-1.55	2,696,000	-
[6471]	25/12/17	949.8	953.4	930.4	952.9	-11.9	-1.23	2,752,100	-
[6471]	25/12/16	955.0	971.5	951.0	964.8	+9.7	+1.02	4,035,800	-
[6471]	25/12/15	960.0	962.5	946.5	955.1	-4.6	-0.48	2,420,200	-
[6471]	25/12/12	964.5	964.5	951.8	959.7	+6.5	+0.68	3,052,800	-
[6471]	25/12/11	980.0	983.5	944.3	953.2	-17.5	-1.80	3,615,100	-
[6471]	25/12/10	964.6	980.5	961.9	970.7	+2.1	+0.22	2,519,400	-
[6471]	25/12/09	967.6	971.0	958.4	968.6	-0.3	-0.03	2,302,100	-
[6471]	25/12/08	965.6	971.9	953.0	968.9	+16.4	+1.72	3,077,900	-
[6471]	25/12/05	947.8	956.3	943.8	952.5	-1.3	-0.14	2,766,600	-
[6471]	25/12/04	930.1	953.8	925.1	953.8	+25.8	+2.78	2,853,300	-
[6471]	25/12/03	925.5	934.5	922.3	928.0	+0.8	+0.09	1,943,400	-
[6471]	25/12/02	930.0	935.0	916.1	927.2	+3.4	+0.37	2,074,300	-
[6471]	25/12/01	922.0	927.9	911.8	923.8	+5.0	+0.54	2,361,100	-
[6471]	25/11/28	910.0	919.2	908.1	918.8	+12.6	+1.39	1,852,200	-
[6471]	25/11/27	904.8	911.7	902.8	906.2	+0.9	+0.10	1,052,500	-
[6471]	25/11/26	895.0	909.1	892.1	905.3	+9.7	+1.08	2,261,500	-
[6471]	25/11/25	898.6	903.0	889.5	895.6	+12.0	+1.36	1,875,800	-
[6471]	25/11/21	870.0	889.7	870.0	883.6	-1.4	-0.16	1,953,700	-
[6471]	25/11/20	880.0	890.9	877.0	885.0	+14.0	+1.61	1,805,800	-
[6471]	25/11/19	882.3	884.8	868.7	871.0	-6.2	-0.71	2,072,900	-
[6471]	25/11/18	898.0	901.0	876.1	877.2	-28.9	-3.19	2,291,300	-
[6471]	25/11/17	913.0	920.2	905.6	906.1	-12.3	-1.34	2,249,500	-
[6471]	25/11/14	918.0	924.2	909.6	918.4	+2.9	+0.32	2,400,600	-
[6471]	25/11/13	917.0	920.6	912.6	915.5	-1.7	-0.19	1,793,200	-
[6471]	25/11/12	920.0	928.5	908.2	917.2	-2.3	-0.25	2,500,200	-
[6471]	25/11/11	907.5	919.5	901.9	919.5	+10.3	+1.13	2,755,700	-
[6471]	25/11/10	899.7	920.0	898.0	909.2	+11.8	+1.31	3,645,500	-
[6471]	25/11/07	903.7	903.9	891.6	897.4	-3.9	-0.43	3,498,700	-
[6471]	25/11/06	910.0	912.0	887.6	901.3	+3.4	+0.38	5,914,200	-
[6471]	25/11/05	873.3	912.9	863.3	897.9	+94.5	+11.76	14,477,900	-
[6471]	25/11/04	788.0	805.5	782.7	803.4	+24.0	+3.08	3,690,300	-
[6471]	25/10/31	788.6	788.7	770.8	779.4	-4.6	-0.59	2,053,100	-
[6471]	25/10/30	779.6	785.8	775.2	784.0	+3.8	+0.49	1,817,500	-
[6471]	25/10/29	788.0	791.5	780.0	780.2	-7.2	-0.91	2,242,000	-
[6471]	25/10/28	803.0	803.1	784.2	787.4	-19.7	-2.44	1,684,000	-
[6471]	25/10/27	805.0	811.3	802.0	807.1	+8.0	+1.00	2,213,900	-
[6471]	25/10/24	790.0	801.3	786.9	799.1	+14.3	+1.82	1,664,200	-
[6471]	25/10/23	780.0	787.7	773.3	784.8	+4.6	+0.59	2,308,600	-
[6471]	25/10/22	768.0	784.5	765.8	780.2	+10.3	+1.34	2,424,400	-
[6471]	25/10/21	766.2	770.6	765.2	769.9	+6.3	+0.83	2,114,600	-
[6471]	25/10/20	759.1	765.5	750.0	763.6	+17.3	+2.32	2,049,600	-
[6471]	25/10/17	740.6	753.3	739.8	746.3	-1.0	-0.13	1,834,900	-
[6471]	25/10/16	746.2	751.9	744.7	747.3	+1.1	+0.15	1,921,800	-
[6471]	25/10/15	743.8	748.3	743.3	746.2	+10.7	+1.45	1,900,400	-
[6471]	25/10/14	739.7	754.0	733.6	735.5	-25.7	-3.38	3,474,500	-
[6471]	25/10/10	768.0	780.8	760.2	761.2	-12.8	-1.65	2,988,800	-
[6471]	25/10/09	763.6	774.0	763.6	774.0	+9.8	+1.28	1,845,700	-
[6471]	25/10/08	777.8	778.5	764.2	764.2	-11.8	-1.52	1,705,300	-
[6471]	25/10/07	777.3	782.6	774.8	776.0	+3.3	+0.43	1,757,500	-
[6471]	25/10/06	793.2	795.3	772.7	772.7	+9.5	+1.24	2,188,800	-
[6471]	25/10/03	759.0	770.0	754.3	763.2	+3.4	+0.45	1,624,100	-
[6471]	25/10/02	754.7	762.8	752.6	759.8	+2.8	+0.37	1,340,400	-
[6471]	25/10/01	755.5	759.9	749.4	757.0	-7.4	-0.97	2,487,300	-
[6471]	25/09/30	763.5	768.3	762.0	764.4	-3.5	-0.46	2,097,000	-
[6471]	25/09/29	779.0	780.3	765.2	767.9	-22.6	-2.86	1,695,500	-
[6471]	25/09/26	789.5	795.8	785.0	790.5	+0.9	+0.11	2,296,800	-
[6471]	25/09/25	786.0	792.9	784.8	789.6	+8.2	+1.05	2,246,100	-
[6471]	25/09/24	793.0	793.7	777.8	781.4	-7.9	-1.00	2,252,100	-
[6471]	25/09/22	786.9	797.1	782.1	789.3	+1.4	+0.18	2,636,000	-
[6471]	25/09/19	810.0	813.9	787.9	787.9	-19.6	-2.43	7,418,700	-
[6471]	25/09/18	802.0	808.8	794.7	807.5	+8.8	+1.10	1,914,700	-
[6471]	25/09/17	800.6	803.0	794.1	798.7	-4.3	-0.54	1,125,100	-
[6471]	25/09/16	802.9	808.0	800.0	803.0	+3.6	+0.45	1,592,400	-
[6471]	25/09/12	807.5	807.7	799.0	799.4	-1.5	-0.19	1,755,800	-
[6471]	25/09/11	795.0	803.0	793.5	800.9	+6.6	+0.83	2,092,600	-
[6471]	25/09/10	805.0	805.0	791.3	794.3	-10.8	-1.34	1,857,400	-
[6471]	25/09/09	800.0	807.4	798.5	805.1	+7.2	+0.90	2,436,400	-
[6471]	25/09/08	799.3	801.9	790.6	797.9	+1.3	+0.16	2,124,200	-
[6471]	25/09/05	783.0	796.6	781.2	796.6	+20.9	+2.69	2,181,600	-