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
[6479]	26/10/30	3,246	3,258	3,107	3,118	-150.0	-4.59	2,432,100	1,252,174,856,192
[6479]	26/10/29	3,290	3,302	3,177	3,268	-38.0	-1.15	2,919,700	1,312,414,105,600
[6479]	26/10/28	3,308	3,335	3,267	3,306	+85.0	+2.64	2,403,100	1,327,674,818,560
[6479]	26/10/27	3,194	3,238	3,176	3,221	+107.0	+3.44	2,095,100	1,293,539,213,312
[6479]	26/10/26	3,160	3,180	3,097	3,114	-6.0	-0.19	2,393,100	1,250,568,437,760
[6479]	26/10/23	3,070	3,128	2,972	3,120	-9.0	-0.29	2,825,100	1,252,978,065,408
[6479]	26/10/22	3,264	3,286	3,106	3,129	-155.0	-4.72	2,703,200	1,256,592,375,808
[6479]	26/10/21	3,333	3,337	3,265	3,284	+24.0	+0.74	2,245,800	1,318,839,648,256
[6479]	26/10/20	3,300	3,319	3,236	3,260	-57.0	-1.72	2,314,000	1,309,201,399,808
[6479]	26/10/19	3,223	3,332	3,183	3,317	0	+0.00	3,539,600	1,332,092,338,176
[6479]	26/10/16	3,263	3,320	3,235	3,317	+65.0	+2.00	2,859,200	1,332,092,338,176
[6479]	26/10/15	3,447	3,447	3,245	3,252	-282.0	-7.98	3,829,200	1,305,988,694,016
[6479]	26/10/14	3,610	3,633	3,520	3,534	-53.0	-1.48	2,298,200	1,419,238,572,032
[6479]	26/10/13	3,582	3,639	3,528	3,587	-63.0	-1.73	2,605,100	1,440,523,091,968
[6479]	26/10/09	3,586	3,684	3,569	3,650	-30.0	-0.82	3,124,500	1,465,823,657,984
[6479]	26/10/08	3,799	3,804	3,673	3,680	-167.0	-4.34	3,009,400	1,477,871,534,080
[6479]	26/10/07	3,938	3,951	3,847	3,847	-68.0	-1.74	2,635,400	1,544,937,930,752
[6479]	26/10/06	3,935	3,960	3,878	3,915	-3.0	-0.08	3,854,900	1,572,246,519,808
[6479]	26/10/05	3,949	4,039	3,918	3,918	+83.0	+2.16	4,493,900	1,573,451,202,560
[6479]	26/10/02	3,826	3,871	3,787	3,835	+12.0	+0.31	2,677,900	1,540,118,806,528
[6479]	26/10/01	3,729	3,823	3,722	3,823	+75.0	+2.00	2,727,300	1,535,299,682,304
[6479]	26/09/30	3,645	3,777	3,642	3,748	+173.0	+4.84	3,381,200	1,505,179,992,064
[6479]	26/09/29	3,500	3,583	3,496	3,575	+8.0	+0.22	2,024,800	1,435,703,967,744
[6479]	26/09/28	3,638	3,651	3,567	3,567	-28.0	-0.78	2,122,800	1,432,491,261,952
[6479]	26/09/25	3,568	3,604	3,515	3,595	-11.0	-0.31	2,465,300	1,443,735,928,832
[6479]	26/09/24	3,553	3,614	3,548	3,606	+151.0	+4.37	2,593,600	1,448,153,448,448
[6479]	26/09/18	3,515	3,524	3,440	3,455	+10.0	+0.29	2,977,900	1,387,512,463,360
[6479]	26/09/17	3,512	3,525	3,417	3,445	-14.0	-0.40	1,709,800	1,383,496,548,352
[6479]	26/09/16	3,417	3,499	3,407	3,459	+40.0	+1.17	1,677,700	1,389,118,881,792
[6479]	26/09/15	3,344	3,468	3,328	3,419	+32.0	+0.94	2,958,600	1,373,055,090,688
[6479]	26/09/14	3,432	3,432	3,341	3,387	-4.0	-0.12	2,166,200	1,360,204,005,376
[6479]	26/09/11	3,273	3,398	3,269	3,391	+14.0	+0.41	3,530,700	1,361,810,423,808
[6479]	26/09/10	3,371	3,384	3,298	3,377	0	+0.00	2,223,100	1,356,188,090,368
[6479]	26/09/09	3,352	3,396	3,346	3,377	+51.0	+1.53	2,601,500	1,356,188,090,368
[6479]	26/09/08	3,433	3,438	3,326	3,326	-142.0	-4.09	2,695,900	1,335,706,648,576
[6479]	26/09/07	3,394	3,489	3,385	3,468	+136.0	+4.08	2,526,100	1,392,733,323,264
[6479]	26/09/04	3,240	3,358	3,232	3,332	+98.0	+3.03	3,135,200	1,338,116,276,224
[6479]	26/09/03	3,255	3,271	3,216	3,234	-5.0	-0.15	1,758,600	1,298,759,942,144
[6479]	26/09/02	3,300	3,312	3,236	3,239	-171.0	-5.01	2,680,600	1,300,767,834,112
[6479]	26/09/01	3,371	3,427	3,342	3,410	+30.0	+0.89	2,248,100	1,369,440,780,288
[6479]	26/08/31	3,333	3,395	3,294	3,380	-21.0	-0.62	2,408,400	1,357,392,904,192
[6479]	26/08/28	3,445	3,490	3,401	3,401	0	+0.00	2,529,900	1,365,826,338,816
[6479]	26/08/27	3,444	3,458	3,352	3,401	+45.0	+1.34	2,656,000	1,365,826,338,816
[6479]	26/08/26	3,383	3,383	3,314	3,356	+10.0	+0.30	2,378,200	1,347,754,524,672
[6479]	26/08/25	3,325	3,346	3,243	3,346	+2.0	+0.06	3,105,600	1,343,738,609,664
[6479]	26/08/24	3,370	3,388	3,323	3,344	-21.0	-0.62	2,927,900	1,342,935,400,448
[6479]	26/08/21	3,360	3,372	3,321	3,365	-52.0	-1.52	2,116,200	1,351,368,966,144
[6479]	26/08/20	3,422	3,442	3,360	3,417	+5.0	+0.15	2,830,200	1,372,251,881,472
[6479]	26/08/19	3,474	3,494	3,385	3,412	-202.0	-5.59	3,684,400	1,370,243,858,432
[6479]	26/08/18	3,702	3,769	3,603	3,614	-117.0	-3.14	2,997,600	1,451,366,154,240
[6479]	26/08/17	3,745	3,769	3,704	3,731	-39.0	-1.03	2,096,600	1,498,352,844,800
[6479]	26/08/14	3,871	3,871	3,745	3,770	-31.0	-0.82	2,269,600	1,514,015,162,368
[6479]	26/08/13	3,806	3,842	3,767	3,801	+48.0	+1.28	2,124,500	1,526,464,512,000
[6479]	26/08/12	3,730	3,753	3,619	3,753	+27.0	+0.72	3,405,100	1,507,188,015,104
[6479]	26/08/10	3,703	3,767	3,694	3,726	+32.0	+0.87	2,453,800	1,496,344,952,832
[6479]	26/08/07	3,780	3,829	3,651	3,694	-42.0	-1.12	3,384,100	1,483,493,867,520
[6479]	26/08/06	3,852	3,910	3,688	3,736	-360.0	-8.79	6,490,100	1,500,360,867,840
[6479]	26/08/05	3,927	4,126	3,913	4,096	+249.0	+6.47	4,708,700	1,644,935,249,920
[6479]	26/08/04	3,811	3,853	3,752	3,847	+82.0	+2.18	2,285,800	1,544,937,930,752
[6479]	26/08/03	3,715	3,776	3,620	3,765	+63.0	+1.70	3,449,100	1,512,007,139,328
[6479]	26/07/31	3,792	3,800	3,687	3,702	+190.0	+5.41	4,227,700	1,486,706,573,312
[6479]	26/07/30	3,480	3,591	3,435	3,512	-33.0	-0.93	2,929,000	1,410,403,401,728
[6479]	26/07/29	3,662	3,700	3,429	3,545	-123.0	-3.35	3,543,700	1,423,656,091,648
[6479]	26/07/28	3,800	3,805	3,646	3,668	-232.0	-5.95	3,258,600	1,473,052,409,856
[6479]	26/07/27	3,879	3,917	3,814	3,900	+21.0	+0.54	2,310,900	1,566,222,581,760
[6479]	26/07/24	3,946	3,975	3,835	3,879	-92.0	-2.32	1,994,000	1,557,789,016,064
[6479]	26/07/23	3,998	4,055	3,959	3,971	+21.0	+0.53	2,080,200	1,594,735,853,568
[6479]	26/07/22	4,000	4,085	3,933	3,950	+48.0	+1.23	2,882,200	1,586,302,287,872
[6479]	26/07/21	3,855	3,902	3,787	3,902	+81.0	+2.12	2,723,900	1,567,025,659,904
[6479]	26/07/17	3,970	3,999	3,682	3,821	-256	-6.28	4,373,500	-
[6479]	26/07/16	4,102	4,192	4,071	4,077	-108	-2.58	2,795,900	-
[6479]	26/07/15	4,177	4,216	4,120	4,185	+34	+0.82	1,909,100	-
[6479]	26/07/14	4,125	4,174	4,047	4,151	-15	-0.36	3,393,800	-
[6479]	26/07/13	4,350	4,385	4,153	4,166	-215	-4.91	3,713,200	-
[6479]	26/07/10	4,440	4,448	4,353	4,381	+11	+0.25	2,995,100	-
[6479]	26/07/09	4,422	4,449	4,307	4,370	+49	+1.13	3,138,400	-
[6479]	26/07/08	4,274	4,473	4,240	4,321	-51	-1.17	4,635,500	-
[6479]	26/07/07	4,473	4,560	4,322	4,372	-128	-2.84	5,217,800	-
[6479]	26/07/06	4,918	4,918	4,477	4,500	-348	-7.18	5,090,800	-
[6479]	26/07/03	4,695	4,848	4,588	4,848	+154	+3.28	2,946,700	-
[6479]	26/07/02	4,800	4,868	4,665	4,694	-304	-6.08	3,382,500	-
[6479]	26/07/01	4,826	5,013	4,787	4,998	+242	+5.09	4,337,400	-
[6479]	26/06/30	4,841	4,864	4,710	4,756	-15	-0.31	2,944,000	-
[6479]	26/06/29	4,820	4,851	4,628	4,771	-34	-0.71	2,684,400	-
[6479]	26/06/26	5,241	5,259	4,789	4,805	-441	-8.41	4,154,600	-
[6479]	26/06/25	5,096	5,307	5,045	5,246	+324	+6.58	4,180,100	-
[6479]	26/06/24	4,885	5,085	4,842	4,922	-6	-0.12	4,720,500	-
[6479]	26/06/23	5,154	5,262	4,928	4,928	-126	-2.49	5,314,900	-
[6479]	26/06/22	4,757	5,132	4,757	5,054	+426	+9.20	5,082,000	-
[6479]	26/06/19	4,680	4,726	4,547	4,628	+5	+0.11	4,611,300	-
[6479]	26/06/18	4,648	4,745	4,584	4,623	-95	-2.01	4,161,100	-
[6479]	26/06/17	4,618	4,720	4,553	4,718	+100	+2.17	3,190,800	-
[6479]	26/06/16	4,570	4,723	4,516	4,618	+142	+3.17	4,167,100	-
[6479]	26/06/15	4,443	4,532	4,392	4,476	+243	+5.74	3,572,000	-
[6479]	26/06/12	4,408	4,477	4,211	4,233	-86	-1.99	4,112,800	-
[6479]	26/06/11	4,162	4,338	4,090	4,319	-77	-1.75	3,900,000	-
[6479]	26/06/10	4,511	4,640	4,367	4,396	-255	-5.48	3,205,000	-
[6479]	26/06/09	4,690	4,732	4,479	4,651	+105	+2.31	3,181,700	-
[6479]	26/06/08	4,714	4,733	4,480	4,546	-448	-8.97	4,165,100	-
[6479]	26/06/05	4,828	5,088	4,768	4,994	+26	+0.52	4,271,400	-
[6479]	26/06/04	4,849	5,005	4,791	4,968	+88	+1.80	2,769,600	-
[6479]	26/06/03	4,809	4,967	4,766	4,880	+205	+4.39	3,795,400	-
[6479]	26/06/02	4,651	4,740	4,452	4,675	-46	-0.97	3,912,700	-
[6479]	26/06/01	4,576	4,738	4,532	4,721	+159	+3.49	3,650,800	-
[6479]	26/05/29	4,433	4,617	4,433	4,562	+286	+6.69	5,338,600	-
[6479]	26/05/28	4,166	4,328	4,152	4,276	+44	+1.04	2,061,300	-
[6479]	26/05/27	4,247	4,393	4,211	4,232	-85	-1.97	2,314,900	-
[6479]	26/05/26	4,219	4,335	4,156	4,317	+96	+2.27	2,538,700	-
[6479]	26/05/25	4,060	4,246	4,002	4,221	+229	+5.74	2,539,800	-
[6479]	26/05/22	3,940	4,057	3,932	3,992	+115	+2.97	2,298,900	-
[6479]	26/05/21	3,799	3,944	3,731	3,877	+147	+3.94	2,440,900	-
[6479]	26/05/20	3,869	3,898	3,682	3,730	-148	-3.82	2,528,700	-
[6479]	26/05/19	3,800	3,882	3,791	3,878	+63	+1.65	2,137,400	-
[6479]	26/05/18	3,955	3,990	3,799	3,815	-129	-3.27	3,076,500	-
[6479]	26/05/15	4,005	4,087	3,904	3,944	-34	-0.85	3,164,100	-
[6479]	26/05/14	3,950	4,088	3,912	3,978	+64	+1.64	4,083,300	-
[6479]	26/05/13	3,636	3,915	3,610	3,914	+348	+9.76	5,903,700	-
[6479]	26/05/12	3,527	3,604	3,487	3,566	+108	+3.12	4,164,300	-
[6479]	26/05/11	3,436	3,458	3,323	3,458	+78	+2.31	2,485,800	-
[6479]	26/05/08	3,300	3,384	3,252	3,380	+90	+2.74	3,109,800	-
[6479]	26/05/07	3,178	3,319	3,129	3,290	+182	+5.86	3,393,700	-
[6479]	26/05/01	3,138	3,152	3,071	3,108	-16	-0.51	1,751,000	-
[6479]	26/04/30	3,079	3,150	3,073	3,124	+65	+2.12	2,720,400	-
[6479]	26/04/28	3,123	3,124	3,037	3,059	-14	-0.46	1,935,600	-
[6479]	26/04/27	3,120	3,150	3,062	3,073	-13	-0.42	2,073,000	-
[6479]	26/04/24	3,060	3,100	3,046	3,086	+59	+1.95	1,633,500	-
[6479]	26/04/23	3,110	3,130	2,993	3,027	-69	-2.23	1,851,200	-
[6479]	26/04/22	3,106	3,149	3,063	3,096	-32	-1.02	1,569,700	-
[6479]	26/04/21	3,112	3,135	3,084	3,128	+36	+1.16	1,614,700	-
[6479]	26/04/20	3,034	3,120	3,025	3,092	+143	+4.85	2,611,900	-
[6479]	26/04/17	3,000	3,009	2,949	2,949	-62	-2.06	2,005,700	-
[6479]	26/04/16	2,908	3,033	2,906	3,011	+148	+5.17	3,963,000	-
[6479]	26/04/15	2,878	2,898	2,835	2,863	-9	-0.31	1,918,900	-
[6479]	26/04/14	2,910	2,918	2,849	2,872	+9	+0.31	2,206,500	-
[6479]	26/04/13	2,830	2,905	2,812	2,863	+18	+0.63	2,234,000	-
[6479]	26/04/10	2,735	2,883	2,730	2,845	+114	+4.17	3,069,300	-
[6479]	26/04/09	2,782	2,784	2,723	2,731	-21	-0.76	1,837,700	-
[6479]	26/04/08	2,794	2,797	2,725	2,752	+125	+4.76	2,347,500	-
[6479]	26/04/07	2,625	2,647	2,602	2,627	+22	+0.84	1,607,200	-
[6479]	26/04/06	2,596	2,633	2,590	2,605	+16	+0.62	1,586,400	-
[6479]	26/04/03	2,589	2,631	2,575	2,589	+14	+0.54	1,804,900	-
[6479]	26/04/02	2,700	2,714	2,568	2,575	-92	-3.45	1,732,200	-
[6479]	26/04/01	2,685	2,685	2,620	2,667	+132	+5.21	1,760,100	-
[6479]	26/03/31	2,547	2,618	2,535	2,535	-80	-3.06	2,335,500	-
[6479]	26/03/30	2,577	2,615	2,536	2,615	-107	-3.93	1,700,900	-
[6479]	26/03/27	2,686.5	2,727.0	2,666.0	2,722.0	-24.5	-0.89	1,775,100	-
[6479]	26/03/26	2,760.0	2,773.5	2,721.0	2,746.5	+14.5	+0.53	1,818,900	-
[6479]	26/03/25	2,689.5	2,732.0	2,668.0	2,732.0	+92.5	+3.50	2,497,700	-
[6479]	26/03/24	2,650.0	2,660.5	2,588.0	2,639.5	+98.5	+3.88	1,971,000	-
[6479]	26/03/23	2,560.0	2,578.0	2,518.0	2,541.0	-134.5	-5.03	3,565,100	-
[6479]	26/03/19	2,724.5	2,740.0	2,675.5	2,675.5	-126.5	-4.51	2,399,600	-
[6479]	26/03/18	2,747.0	2,805.0	2,735.0	2,802.0	+91.0	+3.36	1,752,700	-
[6479]	26/03/17	2,755.5	2,760.5	2,711.0	2,711.0	-8.0	-0.29	1,768,200	-
[6479]	26/03/16	2,730.5	2,760.0	2,676.5	2,719.0	-57.5	-2.07	2,573,200	-
[6479]	26/03/13	2,746.5	2,801.0	2,746.5	2,776.5	-65.0	-2.29	2,489,000	-
[6479]	26/03/12	2,835.0	2,867.5	2,792.0	2,841.5	0.0	0.00	2,365,700	-
[6479]	26/03/11	2,882.0	2,910.0	2,834.0	2,841.5	+9.5	+0.34	2,068,400	-
[6479]	26/03/10	2,830.0	2,872.5	2,804.0	2,832.0	+60.5	+2.18	2,122,700	-
[6479]	26/03/09	2,750.5	2,771.5	2,651.5	2,771.5	-198.5	-6.68	2,799,300	-
[6479]	26/03/06	2,950.0	3,005.0	2,932.0	2,970.0	-30.0	-1.00	2,705,600	-
[6479]	26/03/05	3,021.0	3,062.0	2,965.0	3,000.0	+79.5	+2.72	2,118,000	-
[6479]	26/03/04	2,969.0	3,051.0	2,882.5	2,920.5	-174.5	-5.64	2,151,800	-
[6479]	26/03/03	3,286.0	3,300.0	3,094.0	3,095.0	-235.0	-7.06	1,960,400	-
[6479]	26/03/02	3,249.0	3,334.0	3,230.0	3,330.0	-34.0	-1.01	1,536,300	-
[6479]	26/02/27	3,312.0	3,375.0	3,268.0	3,364.0	+106.0	+3.25	2,391,100	-
[6479]	26/02/26	3,366.0	3,377.0	3,252.0	3,258.0	-2.0	-0.06	2,620,300	-
[6479]	26/02/25	3,327.0	3,331.0	3,260.0	3,260.0	-59.0	-1.78	2,140,900	-
[6479]	26/02/24	3,303.0	3,357.0	3,266.0	3,319.0	+9.0	+0.27	1,911,600	-
[6479]	26/02/20	3,330.0	3,354.0	3,310.0	3,310.0	-49.0	-1.46	1,652,600	-
[6479]	26/02/19	3,401.0	3,434.0	3,359.0	3,359.0	-32.0	-0.94	1,684,300	-
[6479]	26/02/18	3,420.0	3,444.0	3,391.0	3,391.0	-17.0	-0.50	1,388,400	-
[6479]	26/02/17	3,441.0	3,450.0	3,366.0	3,408.0	-23.0	-0.67	1,035,900	-
[6479]	26/02/16	3,515.0	3,523.0	3,409.0	3,431.0	-40.0	-1.15	1,526,900	-
[6479]	26/02/13	3,472.0	3,497.0	3,419.0	3,471.0	-26.0	-0.74	2,133,500	-
[6479]	26/02/12	3,500.0	3,542.0	3,478.0	3,497.0	+39.0	+1.13	1,686,800	-
[6479]	26/02/10	3,476.0	3,520.0	3,442.0	3,458.0	-40.0	-1.14	2,277,300	-
[6479]	26/02/09	3,420.0	3,500.0	3,380.0	3,498.0	+242.0	+7.43	3,370,300	-
[6479]	26/02/06	3,151.0	3,280.0	3,051.0	3,256.0	-139.0	-4.09	4,275,000	-
[6479]	26/02/05	3,364.0	3,436.0	3,331.0	3,395.0	+49.0	+1.46	2,351,800	-
[6479]	26/02/04	3,262.0	3,379.0	3,260.0	3,346.0	+93.0	+2.86	2,631,700	-
[6479]	26/02/03	3,200.0	3,278.0	3,192.0	3,253.0	+103.0	+3.27	1,330,200	-
[6479]	26/02/02	3,205.0	3,243.0	3,142.0	3,150.0	+15.0	+0.48	1,544,500	-
[6479]	26/01/30	3,130.0	3,171.0	3,112.0	3,135.0	-1.0	-0.03	1,397,100	-
[6479]	26/01/29	3,149.0	3,159.0	3,097.0	3,136.0	-10.0	-0.32	1,171,100	-
[6479]	26/01/28	3,180.0	3,188.0	3,146.0	3,146.0	-104.0	-3.20	1,356,100	-
[6479]	26/01/27	3,229.0	3,253.0	3,201.0	3,250.0	+32.0	+0.99	910,800	-
[6479]	26/01/26	3,242.0	3,279.0	3,197.0	3,218.0	-136.0	-4.05	1,264,600	-
[6479]	26/01/23	3,383.0	3,400.0	3,338.0	3,354.0	-19.0	-0.56	1,393,200	-
[6479]	26/01/22	3,290.0	3,396.0	3,261.0	3,373.0	+135.0	+4.17	1,899,400	-
[6479]	26/01/21	3,190.0	3,245.0	3,181.0	3,238.0	-4.0	-0.12	919,900	-
[6479]	26/01/20	3,282.0	3,304.0	3,228.0	3,242.0	-87.0	-2.61	1,115,000	-
[6479]	26/01/19	3,326.0	3,332.0	3,258.0	3,329.0	-12.0	-0.36	1,381,300	-
[6479]	26/01/16	3,207.0	3,341.0	3,207.0	3,341.0	+134.0	+4.18	1,845,100	-
[6479]	26/01/15	3,166.0	3,211.0	3,124.0	3,207.0	-29.0	-0.90	2,140,500	-
[6479]	26/01/14	3,108.0	3,285.0	3,100.0	3,236.0	+161.0	+5.24	2,451,400	-
[6479]	26/01/13	3,047.0	3,084.0	3,030.0	3,075.0	+78.0	+2.60	2,403,500	-
[6479]	26/01/09	3,029.0	3,059.0	2,997.0	2,997.0	-22.0	-0.73	1,849,000	-
[6479]	26/01/08	3,089.0	3,092.0	3,011.0	3,019.0	-105.0	-3.36	1,970,200	-
[6479]	26/01/07	3,153.0	3,158.0	3,098.0	3,124.0	-66.0	-2.07	1,437,300	-
[6479]	26/01/06	3,224.0	3,242.0	3,162.0	3,190.0	0.0	0.00	946,500	-
[6479]	26/01/05	3,209.0	3,233.0	3,171.0	3,190.0	+49.0	+1.56	1,067,700	-
[6479]	25/12/30	3,138.0	3,164.0	3,135.0	3,141.0	-21.0	-0.66	741,600	-
[6479]	25/12/29	3,129.0	3,186.0	3,125.0	3,162.0	+21.0	+0.67	841,800	-
[6479]	25/12/26	3,180.0	3,187.0	3,122.0	3,141.0	-37.0	-1.16	923,200	-
[6479]	25/12/25	3,168.0	3,192.0	3,151.0	3,178.0	+33.0	+1.05	425,100	-
[6479]	25/12/24	3,194.0	3,195.0	3,140.0	3,145.0	-14.0	-0.44	680,000	-
[6479]	25/12/23	3,195.0	3,210.0	3,129.0	3,159.0	-35.0	-1.10	1,032,400	-
[6479]	25/12/22	3,150.0	3,194.0	3,135.0	3,194.0	+89.0	+2.87	1,132,700	-
[6479]	25/12/19	3,100.0	3,126.0	3,082.0	3,105.0	+4.0	+0.13	1,600,300	-
[6479]	25/12/18	3,082.0	3,137.0	3,065.0	3,101.0	-39.0	-1.24	1,152,600	-
[6479]	25/12/17	3,180.0	3,185.0	3,103.0	3,140.0	-69.0	-2.15	1,356,300	-
[6479]	25/12/16	3,282.0	3,308.0	3,155.0	3,209.0	-81.0	-2.46	1,920,000	-
[6479]	25/12/15	3,313.0	3,331.0	3,280.0	3,290.0	-48.0	-1.44	972,700	-
[6479]	25/12/12	3,323.0	3,343.0	3,304.0	3,338.0	+33.0	+1.00	1,217,600	-
[6479]	25/12/11	3,381.0	3,381.0	3,262.0	3,305.0	-39.0	-1.17	1,212,800	-
[6479]	25/12/10	3,329.0	3,392.0	3,298.0	3,344.0	+33.0	+1.00	1,507,700	-
[6479]	25/12/09	3,276.0	3,324.0	3,251.0	3,311.0	+12.0	+0.36	1,239,600	-
[6479]	25/12/08	3,295.0	3,338.0	3,274.0	3,299.0	+20.0	+0.61	1,533,900	-
[6479]	25/12/05	3,231.0	3,305.0	3,220.0	3,279.0	-12.0	-0.36	2,031,800	-
[6479]	25/12/04	3,156.0	3,299.0	3,147.0	3,291.0	+141.0	+4.48	2,087,100	-
[6479]	25/12/03	3,144.0	3,199.0	3,121.0	3,150.0	-31.0	-0.97	1,442,100	-
[6479]	25/12/02	3,169.0	3,228.0	3,129.0	3,181.0	+15.0	+0.47	1,386,000	-
[6479]	25/12/01	3,193.0	3,208.0	3,128.0	3,166.0	-5.0	-0.16	1,773,400	-
[6479]	25/11/28	3,084.0	3,187.0	3,066.0	3,171.0	+135.0	+4.45	2,327,300	-
[6479]	25/11/27	3,010.0	3,049.0	2,997.0	3,036.0	+43.0	+1.44	985,400	-
[6479]	25/11/26	2,967.0	3,007.0	2,939.0	2,993.0	+51.0	+1.73	1,458,500	-
[6479]	25/11/25	2,964.0	2,965.5	2,935.5	2,942.0	+28.0	+0.96	1,410,500	-
[6479]	25/11/21	2,832.0	2,922.5	2,826.5	2,914.0	+37.5	+1.30	2,552,300	-
[6479]	25/11/20	2,923.0	2,954.5	2,876.5	2,876.5	+36.0	+1.27	1,386,600	-
[6479]	25/11/19	2,863.0	2,875.0	2,812.5	2,840.5	-21.0	-0.73	1,404,000	-
[6479]	25/11/18	2,895.5	2,921.0	2,861.0	2,861.5	-49.0	-1.68	1,542,800	-
[6479]	25/11/17	2,935.0	2,940.5	2,882.5	2,910.5	-39.0	-1.32	1,230,200	-
[6479]	25/11/14	2,888.5	2,962.0	2,870.0	2,949.5	+33.5	+1.15	1,732,400	-
[6479]	25/11/13	2,961.5	2,976.0	2,913.0	2,916.0	-45.5	-1.54	1,154,000	-
[6479]	25/11/12	2,952.0	2,997.5	2,934.5	2,961.5	+54.5	+1.87	1,539,400	-
[6479]	25/11/11	2,954.5	2,960.5	2,896.5	2,907.0	-9.0	-0.31	1,961,200	-
[6479]	25/11/10	3,053.0	3,064.0	2,915.5	2,916.0	-102.0	-3.38	1,910,400	-
[6479]	25/11/07	3,100.0	3,136.0	2,968.0	3,018.0	-96.0	-3.08	2,545,400	-
[6479]	25/11/06	3,145.0	3,157.0	3,102.0	3,114.0	+16.0	+0.52	1,808,200	-
[6479]	25/11/05	3,139.0	3,148.0	2,993.0	3,098.0	-41.0	-1.31	1,807,700	-
[6479]	25/11/04	3,060.0	3,175.0	3,045.0	3,139.0	+83.0	+2.72	2,802,800	-
[6479]	25/10/31	3,048.0	3,075.0	3,015.0	3,056.0	+25.0	+0.82	1,457,400	-
[6479]	25/10/30	2,997.5	3,043.0	2,990.0	3,031.0	+33.5	+1.12	1,319,500	-
[6479]	25/10/29	3,034.0	3,068.0	2,990.0	2,997.5	-32.5	-1.07	1,333,600	-
[6479]	25/10/28	3,080.0	3,099.0	3,025.0	3,030.0	-68.0	-2.19	942,000	-
[6479]	25/10/27	3,079.0	3,100.0	3,050.0	3,098.0	+84.0	+2.79	1,285,300	-
[6479]	25/10/24	2,990.0	3,050.0	2,980.0	3,014.0	+40.0	+1.34	1,476,700	-
[6479]	25/10/23	2,990.0	2,992.5	2,938.0	2,974.0	-51.0	-1.69	1,309,900	-
[6479]	25/10/22	2,977.0	3,053.0	2,967.5	3,025.0	+53.5	+1.80	1,818,100	-
[6479]	25/10/21	2,980.5	3,003.0	2,965.0	2,971.5	+21.0	+0.71	971,700	-
[6479]	25/10/20	2,949.5	2,968.5	2,909.5	2,950.5	+66.5	+2.31	876,100	-
[6479]	25/10/17	2,870.0	2,899.0	2,862.0	2,884.0	-12.0	-0.41	1,030,400	-
[6479]	25/10/16	2,935.5	2,943.5	2,875.0	2,896.0	+1.5	+0.05	1,377,700	-
[6479]	25/10/15	2,837.5	2,913.5	2,833.0	2,894.5	+87.5	+3.12	1,276,100	-
[6479]	25/10/14	2,835.0	2,883.5	2,800.5	2,807.0	-128.0	-4.36	2,028,100	-
[6479]	25/10/10	2,990.0	2,997.0	2,918.5	2,935.0	-70.0	-2.33	1,635,800	-
[6479]	25/10/09	2,989.0	3,005.0	2,964.0	3,005.0	+37.0	+1.25	1,866,400	-
[6479]	25/10/08	2,956.0	2,975.5	2,939.0	2,968.0	+14.0	+0.47	1,370,500	-
[6479]	25/10/07	2,930.5	2,987.0	2,921.5	2,954.0	+47.5	+1.63	1,723,300	-
[6479]	25/10/06	2,956.5	2,965.0	2,886.0	2,906.5	+91.5	+3.25	1,944,200	-
[6479]	25/10/03	2,779.0	2,815.0	2,758.5	2,815.0	+51.5	+1.86	901,200	-
[6479]	25/10/02	2,700.5	2,775.0	2,700.0	2,763.5	+33.5	+1.23	1,603,200	-
[6479]	25/10/01	2,760.0	2,777.0	2,714.5	2,730.0	-59.5	-2.13	1,611,100	-
[6479]	25/09/30	2,775.5	2,792.0	2,752.0	2,789.5	+13.5	+0.49	1,155,900	-
[6479]	25/09/29	2,786.5	2,806.0	2,765.0	2,776.0	-34.0	-1.21	1,039,200	-
[6479]	25/09/26	2,829.5	2,834.5	2,795.0	2,810.0	-20.0	-0.71	1,384,700	-
[6479]	25/09/25	2,831.5	2,836.5	2,807.5	2,830.0	+11.0	+0.39	1,291,700	-
[6479]	25/09/24	2,865.0	2,869.0	2,784.5	2,819.0	+33.5	+1.20	1,493,700	-
[6479]	25/09/22	2,755.0	2,817.0	2,755.0	2,785.5	+50.5	+1.85	991,900	-
[6479]	25/09/19	2,790.5	2,799.0	2,695.0	2,735.0	-37.0	-1.33	1,919,900	-
[6479]	25/09/18	2,739.5	2,776.0	2,713.0	2,772.0	+38.0	+1.39	1,194,500	-
[6479]	25/09/17	2,767.5	2,770.0	2,723.0	2,734.0	-28.0	-1.01	1,158,800	-
[6479]	25/09/16	2,781.0	2,818.0	2,756.5	2,762.0	+22.0	+0.80	1,768,800	-
[6479]	25/09/12	2,718.0	2,740.0	2,696.0	2,740.0	+46.0	+1.71	1,889,400	-
[6479]	25/09/11	2,686.0	2,710.0	2,664.0	2,694.0	+7.5	+0.28	1,020,900	-
[6479]	25/09/10	2,662.5	2,688.0	2,636.5	2,686.5	+37.5	+1.42	1,455,500	-
[6479]	25/09/09	2,707.0	2,718.5	2,636.5	2,649.0	-46.5	-1.73	1,819,500	-
[6479]	25/09/08	2,720.0	2,733.5	2,684.0	2,695.5	-30.0	-1.10	1,906,900	-
[6479]	25/09/05	2,669.0	2,730.0	2,635.0	2,725.5	+112.5	+4.31	2,325,800	-