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
[6473]	26/10/29	2,078	2,091	1,890	2,051	-31.5	-1.51	5,135,900	653,057,785,856
[6473]	26/10/28	2,097	2,102	2,074	2,083	+29.5	+1.44	1,134,000	663,244,374,016
[6473]	26/10/27	2,059	2,078	2,034	2,054	+7.5	+0.37	1,278,100	654,012,776,448
[6473]	26/10/26	2,041	2,064	2,016	2,047	+6.5	+0.32	982,200	651,784,421,376
[6473]	26/10/23	2,012	2,045	1,956	2,041	+3.0	+0.15	1,839,100	649,715,253,248
[6473]	26/10/22	2,080	2,094	2,032	2,038	-56.0	-2.67	1,149,500	648,760,262,656
[6473]	26/10/21	2,140	2,146	2,086	2,094	-8.0	-0.38	1,141,300	666,586,841,088
[6473]	26/10/20	2,139	2,148	2,090	2,102	-39.0	-1.82	1,181,600	669,133,504,512
[6473]	26/10/19	2,116	2,144	2,092	2,141	+4.0	+0.19	1,661,200	681,548,447,744
[6473]	26/10/16	2,101	2,141	2,101	2,137	+36.5	+1.74	1,599,000	680,434,335,744
[6473]	26/10/15	2,103	2,124	2,076	2,101	-42.0	-1.96	2,738,100	668,815,196,160
[6473]	26/10/14	2,167	2,170	2,118	2,143	-10.5	-0.49	1,292,200	682,344,316,928
[6473]	26/10/13	2,127	2,172	2,116	2,154	+20.0	+0.94	995,000	685,686,784,000
[6473]	26/10/09	2,126	2,150	2,111	2,134	+4.0	+0.19	2,019,600	679,320,158,208
[6473]	26/10/08	2,192	2,197	2,123	2,130	-76.0	-3.45	1,368,900	678,046,793,728
[6473]	26/10/07	2,205	2,230	2,192	2,206	+8.0	+0.36	878,700	702,240,063,488
[6473]	26/10/06	2,175	2,204	2,153	2,198	+26.5	+1.22	921,200	699,852,521,472
[6473]	26/10/05	2,150	2,173	2,141	2,172	+52.0	+2.45	1,062,600	691,416,727,552
[6473]	26/10/02	2,130	2,147	2,112	2,120	-43.0	-1.99	1,073,100	674,863,513,600
[6473]	26/10/01	2,155	2,172	2,110	2,163	+20.0	+0.93	1,276,400	688,551,755,776
[6473]	26/09/30	2,078	2,159	2,076	2,143	+85.5	+4.15	1,601,300	682,344,316,928
[6473]	26/09/29	2,055	2,078	2,035	2,058	-63.5	-2.99	830,200	655,286,075,392
[6473]	26/09/28	2,140	2,153	2,119	2,122	-3.0	-0.14	1,291,100	675,500,195,840
[6473]	26/09/25	2,103	2,125	2,085	2,125	+30.5	+1.46	884,500	676,614,307,840
[6473]	26/09/24	2,075	2,114	2,065	2,095	+12.5	+0.60	1,087,800	667,064,401,920
[6473]	26/09/18	2,098	2,103	2,074	2,083	+1.0	+0.05	1,730,100	663,085,252,608
[6473]	26/09/17	2,083	2,092	2,057	2,082	+31.0	+1.51	767,600	662,766,878,720
[6473]	26/09/16	2,006	2,056	2,006	2,051	+43.0	+2.14	1,427,500	652,898,598,912
[6473]	26/09/15	1,999	2,032	1,989	2,008	+8.5	+0.43	897,000	639,369,478,144
[6473]	26/09/14	1,980	2,010	1,971	2,000	-12.5	-0.62	1,047,000	636,822,814,720
[6473]	26/09/11	1,959	2,024	1,948	2,013	+4.5	+0.22	1,428,200	640,961,150,976
[6473]	26/09/10	2,025	2,026	1,988	2,009	-27.5	-1.35	1,471,900	639,687,852,032
[6473]	26/09/09	1,990	2,058	1,981	2,037	+27.5	+1.37	1,624,400	648,601,141,248
[6473]	26/09/08	2,175	2,178	2,010	2,010	-190.5	-8.66	1,988,700	640,006,160,384
[6473]	26/09/07	2,218	2,243	2,201	2,201	+13.5	+0.62	715,200	700,807,577,600
[6473]	26/09/04	2,200	2,211	2,158	2,188	-24.5	-1.11	1,217,400	696,669,241,344
[6473]	26/09/03	2,155	2,230	2,125	2,213	+68.0	+3.17	1,472,600	704,468,353,024
[6473]	26/09/02	2,153	2,180	2,111	2,145	-41.0	-1.88	2,032,900	682,821,812,224
[6473]	26/09/01	2,133	2,189	2,129	2,186	+36.0	+1.67	1,139,400	695,873,372,160
[6473]	26/08/31	2,059	2,158	2,041	2,150	+115.5	+5.68	2,141,600	684,572,606,464
[6473]	26/08/28	2,061	2,070	2,034	2,035	-25.0	-1.21	798,000	647,805,272,064
[6473]	26/08/27	2,075	2,083	2,035	2,060	+2.5	+0.12	853,600	655,922,757,632
[6473]	26/08/26	2,065	2,088	2,054	2,058	+6.0	+0.29	855,400	655,126,953,984
[6473]	26/08/25	2,081	2,081	2,031	2,052	-33.5	-1.61	1,085,400	653,376,094,208
[6473]	26/08/24	2,087	2,097	2,069	2,086	+9.0	+0.43	838,700	664,040,243,200
[6473]	26/08/21	2,060	2,083	2,055	2,077	-11.5	-0.55	713,100	661,334,392,832
[6473]	26/08/20	2,076	2,090	2,047	2,089	+45.0	+2.20	950,000	664,995,233,792
[6473]	26/08/19	2,126	2,140	2,039	2,044	-118.0	-5.46	1,270,600	650,670,309,376
[6473]	26/08/18	2,191	2,236	2,146	2,162	+33.5	+1.57	1,391,700	688,392,634,368
[6473]	26/08/17	2,173	2,178	2,129	2,129	-13.5	-0.63	695,700	677,887,672,320
[6473]	26/08/14	2,165	2,165	2,122	2,143	+18.5	+0.87	1,005,700	682,344,316,928
[6473]	26/08/13	2,126	2,148	2,113	2,125	+3.5	+0.16	897,200	676,614,307,840
[6473]	26/08/12	2,159	2,165	2,105	2,122	+1.0	+0.05	628,700	675,500,195,840
[6473]	26/08/10	2,165	2,169	2,114	2,121	-38.0	-1.76	834,200	675,181,821,952
[6473]	26/08/07	2,134	2,167	2,127	2,159	-7.0	-0.32	923,000	687,278,456,832
[6473]	26/08/06	2,156	2,199	2,143	2,166	+11.0	+0.51	932,200	689,506,746,368
[6473]	26/08/05	2,171	2,174	2,140	2,155	+54.5	+2.59	1,112,600	686,164,279,296
[6473]	26/08/04	2,120	2,147	2,085	2,101	-18.0	-0.85	1,440,700	668,815,196,160
[6473]	26/08/03	2,210	2,238	2,088	2,119	-96.5	-4.35	2,066,500	674,704,326,656
[6473]	26/07/31	2,122	2,264	2,094	2,216	+115.0	+5.47	2,612,800	705,423,343,616
[6473]	26/07/30	2,092	2,158	2,080	2,101	+18.0	+0.86	1,699,300	668,815,196,160
[6473]	26/07/29	2,096	2,096	2,027	2,083	+21.0	+1.02	1,669,600	663,085,252,608
[6473]	26/07/28	2,103	2,114	2,045	2,062	-43.0	-2.04	1,192,000	656,400,252,928
[6473]	26/07/27	2,050	2,105	2,035	2,105	+80.0	+3.95	1,283,400	670,088,495,104
[6473]	26/07/24	2,024	2,043	2,010	2,025	-53.5	-2.57	967,200	644,781,113,344
[6473]	26/07/23	2,054	2,088	2,053	2,079	+17.0	+0.82	539,900	661,811,888,128
[6473]	26/07/22	2,065	2,099	2,056	2,062	+12.5	+0.61	680,000	656,559,439,872
[6473]	26/07/21	2,062	2,073	2,029	2,050	+11.0	+0.54	1,003,600	652,739,411,968
[6473]	26/07/17	2,089.5	2,108.0	1,984.0	2,039.5	-85.0	-4.00	1,340,900	-
[6473]	26/07/16	2,104.0	2,146.0	2,104.0	2,124.5	+5.5	+0.26	922,900	-
[6473]	26/07/15	2,076.0	2,119.0	2,063.0	2,119.0	+41.5	+2.00	1,372,600	-
[6473]	26/07/14	2,068.0	2,092.5	2,035.5	2,077.5	+9.5	+0.46	1,218,500	-
[6473]	26/07/13	2,150.0	2,150.0	2,050.5	2,068.0	-42.0	-1.99	1,082,800	-
[6473]	26/07/10	2,112.5	2,127.0	2,095.0	2,110.0	+47.5	+2.30	1,299,200	-
[6473]	26/07/09	2,056.0	2,083.0	2,038.0	2,062.5	-9.5	-0.46	1,060,900	-
[6473]	26/07/08	2,123.5	2,133.5	2,060.5	2,072.0	-63.0	-2.95	1,148,200	-
[6473]	26/07/07	2,164.0	2,195.0	2,135.0	2,135.0	-40.0	-1.84	1,431,400	-
[6473]	26/07/06	2,136.5	2,196.0	2,130.0	2,175.0	+44.0	+2.06	1,043,100	-
[6473]	26/07/03	2,086.0	2,140.0	2,050.5	2,131.0	+57.0	+2.75	1,184,800	-
[6473]	26/07/02	2,020.0	2,105.5	1,995.0	2,074.0	+54.0	+2.67	1,558,400	-
[6473]	26/07/01	2,025.5	2,045.5	2,010.0	2,020.0	+28.5	+1.43	1,198,200	-
[6473]	26/06/30	2,048.0	2,050.0	1,953.5	1,991.5	-42.0	-2.07	1,925,200	-
[6473]	26/06/29	2,038.0	2,060.0	1,989.5	2,033.5	+4.5	+0.22	2,555,800	-
[6473]	26/06/26	2,068.0	2,082.0	2,015.5	2,029.0	-17.0	-0.83	1,103,000	-
[6473]	26/06/25	2,055.0	2,065.5	2,007.5	2,046.0	+29.0	+1.44	972,400	-
[6473]	26/06/24	2,007.0	2,041.5	1,984.0	2,017.0	-5.5	-0.27	898,100	-
[6473]	26/06/23	2,115.0	2,117.5	2,022.5	2,022.5	-59.5	-2.86	1,187,100	-
[6473]	26/06/22	2,019.0	2,096.0	2,013.5	2,082.0	+24.5	+1.19	1,022,700	-
[6473]	26/06/19	2,104.5	2,111.5	2,046.0	2,057.5	-17.5	-0.84	1,514,800	-
[6473]	26/06/18	2,025.0	2,091.5	2,013.5	2,075.0	+31.0	+1.52	1,090,200	-
[6473]	26/06/17	2,045.0	2,072.0	2,017.0	2,044.0	-4.5	-0.22	1,269,500	-
[6473]	26/06/16	2,066.5	2,076.0	2,042.5	2,048.5	-19.5	-0.94	1,245,100	-
[6473]	26/06/15	2,021.5	2,089.5	2,016.0	2,068.0	+76.5	+3.84	1,577,400	-
[6473]	26/06/12	2,008.5	2,031.0	1,964.0	1,991.5	+23.0	+1.17	1,799,600	-
[6473]	26/06/11	1,942.0	1,976.5	1,911.0	1,968.5	-51.5	-2.55	1,971,500	-
[6473]	26/06/10	2,057.0	2,093.5	2,011.5	2,020.0	-137.0	-6.35	3,107,700	-
[6473]	26/06/09	2,111.5	2,175.0	2,098.5	2,157.0	+95.5	+4.63	1,773,600	-
[6473]	26/06/08	2,056.5	2,089.0	2,025.0	2,061.5	-45.0	-2.14	1,815,200	-
[6473]	26/06/05	2,070.0	2,106.5	2,049.5	2,106.5	+65.0	+3.18	1,418,500	-
[6473]	26/06/04	2,090.0	2,090.0	2,033.5	2,041.5	-62.0	-2.95	846,200	-
[6473]	26/06/03	2,074.0	2,130.0	2,049.0	2,103.5	+79.5	+3.93	1,407,800	-
[6473]	26/06/02	2,033.5	2,045.0	1,974.5	2,024.0	-35.0	-1.70	996,700	-
[6473]	26/06/01	2,129.5	2,149.5	2,027.0	2,059.0	-107.0	-4.94	1,847,500	-
[6473]	26/05/29	2,127.5	2,183.5	2,119.5	2,166.0	+53.5	+2.53	2,055,600	-
[6473]	26/05/28	2,137.0	2,140.5	2,072.5	2,112.5	+12.5	+0.60	1,377,200	-
[6473]	26/05/27	2,040.0	2,138.0	2,026.0	2,100.0	+76.0	+3.75	2,188,700	-
[6473]	26/05/26	2,030.0	2,036.0	1,985.5	2,024.0	+3.5	+0.17	1,043,800	-
[6473]	26/05/25	1,971.0	2,023.5	1,968.5	2,020.5	+89.5	+4.63	1,054,900	-
[6473]	26/05/22	1,922	1,946	1,912	1,931	+15.0	+0.78	883,000	-
[6473]	26/05/21	1,932	1,957	1,913	1,916	+31.5	+1.67	938,200	-
[6473]	26/05/20	1,950	1,953	1,870	1,885	-59.5	-3.06	1,076,500	-
[6473]	26/05/19	1,969	1,975	1,919	1,945	-6.5	-0.33	958,400	-
[6473]	26/05/18	2,030	2,032	1,941	1,952	-74.5	-3.68	1,141,200	-
[6473]	26/05/15	2,063	2,094	2,009	2,027	-32.0	-1.55	1,345,900	-
[6473]	26/05/14	2,045	2,095	2,039	2,059	+20.0	+0.98	1,521,700	-
[6473]	26/05/13	1,958	2,044	1,927	2,039	+61.0	+3.08	1,309,800	-
[6473]	26/05/12	1,975	2,025	1,966	1,978	+15.0	+0.76	1,154,600	-
[6473]	26/05/11	1,933	1,963	1,912	1,963	+39.0	+2.03	1,059,400	-
[6473]	26/05/08	1,923	1,942	1,897	1,924	+1.5	+0.08	1,413,900	-
[6473]	26/05/07	1,939	1,949	1,869	1,923	+56.5	+3.03	1,912,900	-
[6473]	26/05/01	1,890	1,895	1,828	1,867	-46.0	-2.40	1,634,000	-
[6473]	26/04/30	1,821	1,921	1,806	1,913	+104.0	+5.75	3,481,900	-
[6473]	26/04/28	1,696.0	1,934.0	1,683.0	1,809.5	+135.5	+8.09	4,026,300	-
[6473]	26/04/27	1,675.5	1,699.0	1,650.0	1,674.0	-8.0	-0.48	1,335,900	-
[6473]	26/04/24	1,705.5	1,720.0	1,665.0	1,682.0	-35.5	-2.07	930,700	-
[6473]	26/04/23	1,716.5	1,726.0	1,685.5	1,717.5	-12.5	-0.72	695,600	-
[6473]	26/04/22	1,756.0	1,772.0	1,729.5	1,730.0	-41.5	-2.34	1,061,500	-
[6473]	26/04/21	1,789.0	1,792.0	1,762.5	1,771.5	-1.5	-0.08	1,153,400	-
[6473]	26/04/20	1,775.0	1,780.0	1,752.0	1,773.0	+23.0	+1.31	1,059,200	-
[6473]	26/04/17	1,760.0	1,764.0	1,743.5	1,750.0	-14.0	-0.79	644,500	-
[6473]	26/04/16	1,748.0	1,778.0	1,746.0	1,764.0	+8.5	+0.48	778,800	-
[6473]	26/04/15	1,761.5	1,780.0	1,753.5	1,755.5	-0.5	-0.03	812,900	-
[6473]	26/04/14	1,758.5	1,764.5	1,742.5	1,756.0	+18.5	+1.06	968,900	-
[6473]	26/04/13	1,744.0	1,764.5	1,734.0	1,737.5	-27.5	-1.56	552,300	-
[6473]	26/04/10	1,760.0	1,781.0	1,755.0	1,765.0	+4.0	+0.23	921,100	-
[6473]	26/04/09	1,772.5	1,781.0	1,759.5	1,761.0	+4.5	+0.26	1,003,000	-
[6473]	26/04/08	1,764.0	1,766.0	1,731.5	1,756.5	+90.0	+5.40	1,098,000	-
[6473]	26/04/07	1,684.5	1,694.5	1,660.5	1,666.5	-24.0	-1.42	1,471,000	-
[6473]	26/04/06	1,692.0	1,711.0	1,688.0	1,690.5	-7.0	-0.41	595,100	-
[6473]	26/04/03	1,711.5	1,715.0	1,693.0	1,697.5	+7.5	+0.44	693,500	-
[6473]	26/04/02	1,750.5	1,772.5	1,690.0	1,690.0	-35.0	-2.03	1,282,500	-
[6473]	26/04/01	1,735.0	1,735.0	1,702.5	1,725.0	+89.5	+5.47	1,590,700	-
[6473]	26/03/31	1,608.0	1,654.5	1,606.0	1,635.5	+25.0	+1.55	1,581,000	-
[6473]	26/03/30	1,567.0	1,610.5	1,547.5	1,610.5	-73.5	-4.36	1,337,400	-
[6473]	26/03/27	1,695.5	1,709.5	1,681.5	1,684.0	-41.5	-2.41	1,758,200	-
[6473]	26/03/26	1,753.0	1,756.0	1,709.5	1,725.5	-15.5	-0.89	960,700	-
[6473]	26/03/25	1,750.0	1,754.5	1,735.5	1,741.0	+45.5	+2.68	1,134,500	-
[6473]	26/03/24	1,705.0	1,713.0	1,675.0	1,695.5	+71.5	+4.40	1,356,700	-
[6473]	26/03/23	1,615.0	1,636.0	1,583.5	1,624.0	-46.0	-2.75	2,241,300	-
[6473]	26/03/19	1,716.0	1,726.5	1,613.0	1,670.0	-120.0	-6.70	2,300,500	-
[6473]	26/03/18	1,771.0	1,790.0	1,758.0	1,790.0	+50.5	+2.90	1,035,400	-
[6473]	26/03/17	1,755.0	1,765.0	1,727.5	1,739.5	0.0	0.00	787,400	-
[6473]	26/03/16	1,760.5	1,778.0	1,723.0	1,739.5	-10.5	-0.60	843,300	-
[6473]	26/03/13	1,750.0	1,775.5	1,750.0	1,750.0	-54.0	-2.99	1,232,200	-
[6473]	26/03/12	1,824.5	1,830.0	1,787.0	1,804.0	-40.5	-2.20	754,100	-
[6473]	26/03/11	1,852.0	1,876.5	1,837.5	1,844.5	+22.5	+1.23	761,700	-
[6473]	26/03/10	1,816.5	1,833.5	1,804.0	1,822.0	+63.5	+3.61	1,285,600	-
[6473]	26/03/09	1,774.5	1,811.5	1,710.5	1,758.5	-146.5	-7.69	1,597,600	-
[6473]	26/03/06	1,859.0	1,911.0	1,857.5	1,905.0	+17.0	+0.90	1,066,900	-
[6473]	26/03/05	1,917.5	1,951.0	1,887.5	1,888.0	+35.5	+1.92	1,212,000	-
[6473]	26/03/04	1,905.0	1,941.5	1,834.0	1,852.5	-130.5	-6.58	1,576,500	-
[6473]	26/03/03	2,076.0	2,112.0	1,983.0	1,983.0	-140.5	-6.62	1,003,100	-
[6473]	26/03/02	2,082.0	2,123.5	2,051.0	2,123.5	-25.5	-1.19	1,614,400	-
[6473]	26/02/27	2,079.0	2,160.5	2,061.5	2,149.0	+85.5	+4.14	1,450,200	-
[6473]	26/02/26	2,098.0	2,109.0	2,063.5	2,063.5	-14.0	-0.67	662,700	-
[6473]	26/02/25	2,079.0	2,089.0	2,042.0	2,077.5	+24.5	+1.19	680,500	-
[6473]	26/02/24	2,052.0	2,072.0	2,032.0	2,053.0	+7.0	+0.34	718,700	-
[6473]	26/02/20	2,044.0	2,056.5	2,018.0	2,046.0	-29.5	-1.42	826,400	-
[6473]	26/02/19	2,039.5	2,088.5	2,037.0	2,075.5	+36.5	+1.79	921,600	-
[6473]	26/02/18	2,026.5	2,040.5	2,015.0	2,039.0	+9.0	+0.44	829,500	-
[6473]	26/02/17	2,009.5	2,040.0	2,002.5	2,030.0	+23.5	+1.17	898,600	-
[6473]	26/02/16	2,053.0	2,064.0	2,006.5	2,006.5	-32.0	-1.57	780,300	-
[6473]	26/02/13	2,035.5	2,056.0	2,022.5	2,038.5	-21.5	-1.04	1,508,600	-
[6473]	26/02/12	2,038.0	2,070.5	2,025.0	2,060.0	+21.5	+1.05	1,552,400	-
[6473]	26/02/10	2,003.5	2,044.0	2,000.0	2,038.5	+40.0	+2.00	1,563,700	-
[6473]	26/02/09	1,998.5	2,023.5	1,972.5	1,998.5	+90.0	+4.72	2,292,900	-
[6473]	26/02/06	1,873.0	1,908.5	1,860.0	1,908.5	+35.5	+1.90	1,199,300	-
[6473]	26/02/05	1,894.5	1,899.0	1,868.0	1,873.0	+16.5	+0.89	1,537,100	-
[6473]	26/02/04	1,868.5	1,877.0	1,818.5	1,856.5	+28.0	+1.53	1,919,800	-
[6473]	26/02/03	1,817.0	1,900.0	1,800.0	1,828.5	+37.5	+2.09	2,441,900	-
[6473]	26/02/02	1,832.0	1,843.5	1,781.5	1,791.0	-28.5	-1.57	1,706,000	-
[6473]	26/01/30	1,808.5	1,826.0	1,797.0	1,819.5	+14.5	+0.80	1,264,100	-
[6473]	26/01/29	1,790.0	1,814.5	1,768.5	1,805.0	+17.0	+0.95	1,059,500	-
[6473]	26/01/28	1,818.0	1,835.0	1,788.0	1,788.0	-57.0	-3.09	1,396,600	-
[6473]	26/01/27	1,834.0	1,850.5	1,818.0	1,845.0	-4.5	-0.24	950,300	-
[6473]	26/01/26	1,851.0	1,875.0	1,841.0	1,849.5	-52.0	-2.73	1,246,300	-
[6473]	26/01/23	1,898.0	1,914.5	1,892.5	1,901.5	+6.0	+0.32	567,700	-
[6473]	26/01/22	1,901.5	1,907.0	1,883.5	1,895.5	+23.5	+1.26	847,900	-
[6473]	26/01/21	1,850.0	1,881.0	1,843.0	1,872.0	-20.5	-1.08	906,600	-
[6473]	26/01/20	1,912.0	1,922.0	1,888.5	1,892.5	-18.5	-0.97	760,500	-
[6473]	26/01/19	1,919.0	1,948.0	1,881.0	1,911.0	-40.5	-2.08	930,800	-
[6473]	26/01/16	1,895.5	1,958.0	1,890.0	1,951.5	+41.5	+2.17	1,246,400	-
[6473]	26/01/15	1,895.0	1,917.5	1,887.5	1,910.0	+17.0	+0.90	1,110,700	-
[6473]	26/01/14	1,874.0	1,900.0	1,870.0	1,893.0	+22.0	+1.18	1,219,800	-
[6473]	26/01/13	1,850.0	1,873.5	1,844.5	1,871.0	+68.0	+3.77	1,245,700	-
[6473]	26/01/09	1,795.0	1,803.0	1,780.5	1,803.0	+21.5	+1.21	966,400	-
[6473]	26/01/08	1,794.0	1,818.5	1,775.5	1,781.5	-20.0	-1.11	899,400	-
[6473]	26/01/07	1,773.0	1,807.5	1,759.5	1,801.5	+22.0	+1.24	1,393,800	-
[6473]	26/01/06	1,793.0	1,818.5	1,779.5	1,779.5	+7.0	+0.39	1,282,700	-
[6473]	26/01/05	1,746.5	1,772.5	1,739.0	1,772.5	+37.5	+2.16	951,700	-
[6473]	25/12/30	1,715.0	1,735.5	1,712.0	1,735.0	+9.0	+0.52	750,300	-
[6473]	25/12/29	1,720.0	1,728.5	1,712.0	1,726.0	+10.0	+0.58	780,600	-
[6473]	25/12/26	1,726.5	1,735.0	1,713.0	1,716.0	-6.0	-0.35	672,300	-
[6473]	25/12/25	1,730.0	1,733.0	1,711.0	1,722.0	-3.0	-0.17	482,600	-
[6473]	25/12/24	1,735.5	1,750.5	1,725.0	1,725.0	-3.0	-0.17	816,500	-
[6473]	25/12/23	1,756.5	1,762.0	1,717.0	1,728.0	-44.0	-2.48	1,672,700	-
[6473]	25/12/22	1,780.5	1,788.0	1,763.0	1,772.0	+8.5	+0.48	1,246,000	-
[6473]	25/12/19	1,716.5	1,775.0	1,716.5	1,763.5	+48.0	+2.80	1,933,400	-
[6473]	25/12/18	1,718.5	1,727.0	1,701.0	1,715.5	+1.0	+0.06	1,459,800	-
[6473]	25/12/17	1,718.5	1,723.5	1,687.0	1,714.5	-22.5	-1.30	1,316,400	-
[6473]	25/12/16	1,773.0	1,777.5	1,732.0	1,737.0	-23.5	-1.33	1,067,800	-
[6473]	25/12/15	1,785.0	1,792.5	1,758.0	1,760.5	-4.0	-0.23	1,248,600	-
[6473]	25/12/12	1,770.0	1,770.0	1,730.0	1,764.5	+19.5	+1.12	1,283,500	-
[6473]	25/12/11	1,775.0	1,775.0	1,740.0	1,745.0	+3.0	+0.17	1,083,100	-
[6473]	25/12/10	1,738.0	1,778.0	1,733.5	1,742.0	+28.0	+1.63	1,342,500	-
[6473]	25/12/09	1,699.5	1,721.5	1,694.5	1,714.0	+14.5	+0.85	1,029,500	-
[6473]	25/12/08	1,690.5	1,707.0	1,682.5	1,699.5	+30.0	+1.80	695,600	-
[6473]	25/12/05	1,696.5	1,704.0	1,669.5	1,669.5	-44.5	-2.60	859,500	-
[6473]	25/12/04	1,690.0	1,719.5	1,678.5	1,714.0	+22.5	+1.33	900,800	-
[6473]	25/12/03	1,702.0	1,715.5	1,689.5	1,691.5	-9.5	-0.56	829,400	-
[6473]	25/12/02	1,699.0	1,711.5	1,689.0	1,701.0	+9.0	+0.53	879,600	-
[6473]	25/12/01	1,716.5	1,723.0	1,692.0	1,692.0	-5.5	-0.32	1,013,100	-
[6473]	25/11/28	1,693.0	1,708.0	1,681.0	1,697.5	+23.0	+1.37	1,136,100	-
[6473]	25/11/27	1,664.5	1,677.0	1,660.0	1,674.5	+9.5	+0.57	949,300	-
[6473]	25/11/26	1,630.0	1,665.0	1,626.5	1,665.0	+46.0	+2.84	1,545,000	-
[6473]	25/11/25	1,629.0	1,632.0	1,604.5	1,619.0	+44.5	+2.83	1,404,800	-
[6473]	25/11/21	1,548.0	1,596.0	1,545.5	1,574.5	-4.5	-0.28	1,408,700	-
[6473]	25/11/20	1,597.5	1,606.5	1,577.0	1,579.0	+16.5	+1.06	1,332,000	-
[6473]	25/11/19	1,563.0	1,572.5	1,531.5	1,562.5	+7.0	+0.45	1,081,800	-
[6473]	25/11/18	1,580.5	1,602.0	1,555.5	1,555.5	-52.0	-3.23	1,087,100	-
[6473]	25/11/17	1,605.5	1,622.0	1,591.0	1,607.5	-6.0	-0.37	1,015,200	-
[6473]	25/11/14	1,608.5	1,620.5	1,591.5	1,613.5	-2.5	-0.15	1,171,400	-
[6473]	25/11/13	1,624.0	1,626.0	1,606.0	1,616.0	+5.0	+0.31	536,900	-
[6473]	25/11/12	1,621.5	1,632.0	1,597.0	1,611.0	-0.5	-0.03	1,109,600	-
[6473]	25/11/11	1,630.0	1,630.0	1,597.5	1,611.5	-7.5	-0.46	903,700	-
[6473]	25/11/10	1,631.0	1,633.5	1,612.0	1,619.0	-2.0	-0.12	879,500	-
[6473]	25/11/07	1,612.5	1,637.5	1,600.5	1,621.0	-12.5	-0.77	1,046,900	-
[6473]	25/11/06	1,627.5	1,644.0	1,605.5	1,633.5	+37.5	+2.35	1,638,200	-
[6473]	25/11/05	1,610.0	1,624.5	1,558.0	1,596.0	-19.5	-1.21	2,248,500	-
[6473]	25/11/04	1,569.5	1,622.5	1,550.0	1,615.5	+66.0	+4.26	3,398,000	-
[6473]	25/10/31	1,537.5	1,562.5	1,481.5	1,549.5	+18.5	+1.21	2,567,400	-
[6473]	25/10/30	1,517.5	1,539.0	1,504.5	1,531.0	+11.0	+0.72	3,207,500	-
[6473]	25/10/29	1,526.5	1,539.0	1,510.5	1,520.0	+1.0	+0.07	1,181,800	-
[6473]	25/10/28	1,556.5	1,556.5	1,516.0	1,519.0	-47.0	-3.00	1,077,400	-
[6473]	25/10/27	1,560.5	1,569.0	1,533.5	1,566.0	+34.5	+2.25	1,652,400	-
[6473]	25/10/24	1,495.5	1,531.5	1,491.0	1,531.5	+32.5	+2.17	1,097,500	-
[6473]	25/10/23	1,499.0	1,501.5	1,482.5	1,499.0	-5.5	-0.37	1,419,900	-
[6473]	25/10/22	1,482.0	1,504.5	1,476.0	1,504.5	+34.5	+2.35	1,469,900	-
[6473]	25/10/21	1,479.0	1,483.5	1,469.0	1,470.0	+8.0	+0.55	1,123,600	-
[6473]	25/10/20	1,458.0	1,462.0	1,438.0	1,462.0	+34.0	+2.38	812,600	-
[6473]	25/10/17	1,407.5	1,433.0	1,406.5	1,428.0	-9.5	-0.66	840,400	-
[6473]	25/10/16	1,434.0	1,443.0	1,422.5	1,437.5	+3.5	+0.24	1,029,500	-
[6473]	25/10/15	1,419.0	1,434.0	1,402.5	1,434.0	+31.0	+2.21	1,182,200	-
[6473]	25/10/14	1,411.0	1,433.5	1,391.5	1,403.0	-43.5	-3.01	1,743,800	-
[6473]	25/10/10	1,485.0	1,487.0	1,446.5	1,446.5	-40.5	-2.72	1,594,000	-
[6473]	25/10/09	1,473.5	1,488.5	1,472.0	1,487.0	+15.0	+1.02	1,054,400	-
[6473]	25/10/08	1,498.5	1,502.5	1,468.0	1,472.0	-28.0	-1.87	977,000	-
[6473]	25/10/07	1,500.0	1,515.0	1,493.0	1,500.0	+8.5	+0.57	1,192,800	-
[6473]	25/10/06	1,501.0	1,518.0	1,484.0	1,491.5	+29.0	+1.98	1,610,600	-
[6473]	25/10/03	1,441.0	1,470.0	1,440.0	1,462.5	+7.5	+0.52	905,800	-
[6473]	25/10/02	1,445.5	1,463.0	1,435.5	1,455.0	+12.5	+0.87	1,215,800	-
[6473]	25/10/01	1,453.5	1,455.0	1,425.0	1,442.5	-28.0	-1.90	1,241,600	-
[6473]	25/09/30	1,467.0	1,481.5	1,461.5	1,470.5	-10.5	-0.71	1,821,500	-
[6473]	25/09/29	1,500.0	1,510.5	1,477.0	1,481.0	-50.5	-3.30	1,454,800	-
[6473]	25/09/26	1,530.0	1,545.0	1,520.0	1,531.5	+4.5	+0.29	1,347,400	-
[6473]	25/09/25	1,530.0	1,540.0	1,523.5	1,527.0	-3.5	-0.23	1,297,400	-
[6473]	25/09/24	1,560.0	1,562.0	1,521.5	1,530.5	-1.0	-0.07	1,546,500	-
[6473]	25/09/22	1,514.0	1,538.5	1,513.0	1,531.5	+17.0	+1.12	1,153,400	-
[6473]	25/09/19	1,545.0	1,553.5	1,514.0	1,514.5	-26.0	-1.69	1,666,900	-
[6473]	25/09/18	1,529.0	1,543.5	1,513.5	1,540.5	+17.0	+1.12	798,100	-
[6473]	25/09/17	1,518.0	1,529.0	1,506.5	1,523.5	-7.0	-0.46	947,700	-
[6473]	25/09/16	1,520.0	1,538.0	1,517.0	1,530.5	+18.0	+1.19	1,127,000	-
[6473]	25/09/12	1,532.0	1,537.0	1,510.0	1,512.5	-15.5	-1.01	1,365,200	-
[6473]	25/09/11	1,525.0	1,532.0	1,508.0	1,528.0	+1.0	+0.07	1,025,000	-
[6473]	25/09/10	1,531.0	1,541.5	1,513.5	1,527.0	-3.0	-0.20	1,172,300	-
[6473]	25/09/09	1,531.0	1,537.0	1,516.5	1,530.0	-1.0	-0.07	1,313,200	-
[6473]	25/09/08	1,530.0	1,549.0	1,514.0	1,531.0	+15.5	+1.02	1,250,600	-
[6473]	25/09/05	1,510.0	1,517.5	1,491.5	1,515.5	+35.5	+2.40	1,521,100	-