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
[6526]	26/10/29	1,915	1,983	1,862	1,962	-8.5	-0.43	13,324,100	344,004,919,296
[6526]	26/10/28	1,953	2,002	1,931	1,971	+77.5	+4.09	8,327,500	345,582,534,656
[6526]	26/10/27	1,932	1,988	1,894	1,894	+72.5	+3.98	7,994,400	332,085,264,384
[6526]	26/10/26	1,732	1,839	1,726	1,822	+67.0	+3.82	7,474,800	319,376,818,176
[6526]	26/10/23	1,720	1,760	1,663	1,755	-5.5	-0.31	5,108,100	307,720,093,696
[6526]	26/10/22	1,858	1,885	1,757	1,761	-96.5	-5.19	6,477,900	308,771,815,424
[6526]	26/10/21	1,863	1,883	1,840	1,858	+35.5	+1.95	4,969,100	325,774,868,480
[6526]	26/10/20	1,881	1,891	1,815	1,823	-51.5	-2.75	4,105,200	319,639,748,608
[6526]	26/10/19	1,840	1,888	1,822	1,875	-33.5	-1.75	5,917,900	328,754,790,400
[6526]	26/10/16	1,865	1,922	1,836	1,909	+84.0	+4.60	5,346,400	334,626,947,072
[6526]	26/10/15	1,899	1,919	1,817	1,825	-153.5	-7.76	7,104,000	319,990,333,440
[6526]	26/10/14	1,950	2,029	1,941	1,979	+15.0	+0.76	5,069,800	346,897,186,816
[6526]	26/10/13	2,023	2,037	1,949	1,964	-145.0	-6.88	5,243,500	344,267,849,728
[6526]	26/10/09	2,072	2,121	2,059	2,109	-30.5	-1.43	4,358,200	369,772,429,312
[6526]	26/10/08	2,211	2,231	2,140	2,140	-100.0	-4.46	3,590,000	375,118,757,888
[6526]	26/10/07	2,306	2,334	2,234	2,240	-20.0	-0.88	4,342,200	392,647,671,808
[6526]	26/10/06	2,242	2,278	2,226	2,260	+3.0	+0.13	3,259,000	396,153,454,592
[6526]	26/10/05	2,270	2,308	2,236	2,257	+40.5	+1.83	5,006,900	395,715,215,360
[6526]	26/10/02	2,180	2,231	2,164	2,217	+26.0	+1.19	4,852,500	388,616,028,160
[6526]	26/10/01	2,146	2,208	2,128	2,191	+94.0	+4.48	5,204,800	384,058,490,880
[6526]	26/09/30	2,128	2,147	2,074	2,097	-4.5	-0.21	5,348,700	367,668,953,088
[6526]	26/09/29	2,147	2,152	2,068	2,102	-25.5	-1.20	6,378,300	368,545,398,784
[6526]	26/09/28	2,254	2,276	2,113	2,128	-115.5	-5.15	7,622,400	373,102,936,064
[6526]	26/09/25	2,265	2,295	2,218	2,244	-56.0	-2.43	8,422,200	393,348,808,704
[6526]	26/09/24	2,098	2,300	2,092	2,300	+300.0	+15.00	18,213,100	403,165,020,160
[6526]	26/09/18	1,976	2,020	1,943	2,000	+35.0	+1.78	8,137,900	350,578,278,400
[6526]	26/09/17	1,949	2,013	1,912	1,965	+41.0	+2.13	7,217,600	344,443,158,528
[6526]	26/09/16	1,878	1,930	1,829	1,924	+31.0	+1.64	5,834,600	337,256,284,160
[6526]	26/09/15	1,819	1,921	1,816	1,893	+34.0	+1.83	5,126,400	331,822,333,952
[6526]	26/09/14	1,801	1,867	1,780	1,859	+25.5	+1.39	4,308,200	325,950,144,512
[6526]	26/09/11	1,815	1,844	1,788	1,834	-42.5	-2.26	6,024,800	321,567,916,032
[6526]	26/09/10	1,867	1,881	1,832	1,877	+10.0	+0.54	6,140,300	329,017,720,832
[6526]	26/09/09	1,925	1,930	1,863	1,867	-34.0	-1.79	5,885,100	327,264,829,440
[6526]	26/09/08	2,000	2,014	1,901	1,901	-94.5	-4.73	4,493,300	333,312,294,912
[6526]	26/09/07	1,993	2,012	1,962	1,996	+42.5	+2.18	4,571,200	349,964,763,136
[6526]	26/09/04	1,935	1,986	1,935	1,954	+22.0	+1.14	3,974,100	342,514,958,336
[6526]	26/09/03	1,948	2,002	1,930	1,932	-5.0	-0.26	4,924,800	338,658,623,488
[6526]	26/09/02	1,941	1,952	1,916	1,937	-58.5	-2.93	4,203,200	339,622,690,816
[6526]	26/09/01	1,975	2,008	1,945	1,996	-2.0	-0.10	3,656,100	349,877,108,736
[6526]	26/08/31	1,955	1,998	1,936	1,998	-7.0	-0.35	5,901,600	350,227,693,568
[6526]	26/08/28	2,075	2,098	1,991	2,005	-54.0	-2.62	6,729,500	351,454,724,096
[6526]	26/08/27	2,049	2,102	2,014	2,059	+55.5	+2.77	8,119,500	361,007,972,352
[6526]	26/08/26	1,989	2,018	1,941	2,004	+42.0	+2.14	5,560,400	351,279,415,296
[6526]	26/08/25	1,909	1,971	1,904	1,962	+37.0	+1.92	5,265,800	343,917,297,664
[6526]	26/08/24	1,950	1,979	1,909	1,925	-64.5	-3.24	7,307,300	337,519,247,360
[6526]	26/08/21	1,918	2,043	1,898	1,990	+56.0	+2.90	9,450,700	348,825,387,008
[6526]	26/08/20	1,910	1,947	1,882	1,934	+39.0	+2.06	5,372,000	339,009,175,552
[6526]	26/08/19	1,940	1,951	1,887	1,895	-124.0	-6.14	7,485,800	332,172,918,784
[6526]	26/08/18	2,131	2,139	2,019	2,019	-112.0	-5.26	5,799,000	353,908,752,384
[6526]	26/08/17	2,116	2,147	2,081	2,131	+13.0	+0.61	5,806,500	373,541,142,528
[6526]	26/08/14	2,051	2,132	2,039	2,118	+127.5	+6.40	9,203,900	371,350,044,672
[6526]	26/08/13	1,969	2,036	1,951	1,991	+28.5	+1.45	10,755,500	349,088,317,440
[6526]	26/08/12	1,970	1,973	1,922	1,963	-4.5	-0.23	6,727,300	344,180,228,096
[6526]	26/08/10	2,021	2,021	1,930	1,968	-13.0	-0.66	6,004,600	344,969,019,392
[6526]	26/08/07	2,039	2,039	1,937	1,981	-30.0	-1.49	6,489,000	347,247,771,648
[6526]	26/08/06	2,013	2,064	1,994	2,011	-79.0	-3.78	6,764,600	352,506,445,824
[6526]	26/08/05	2,105	2,145	2,057	2,090	+19.0	+0.92	9,818,500	366,354,300,928
[6526]	26/08/04	2,040	2,099	2,012	2,071	+43.5	+2.14	8,584,800	363,111,448,576
[6526]	26/08/03	1,922	2,052	1,887	2,028	+116.5	+6.09	10,874,200	355,574,022,144
[6526]	26/07/31	2,026	2,085	1,870	1,912	+19.5	+1.03	15,431,200	335,240,462,336
[6526]	26/07/30	1,853	2,013	1,815	1,893	-129.5	-6.40	17,030,400	331,909,988,352
[6526]	26/07/29	2,162	2,197	1,963	2,023	-126.0	-5.86	10,795,800	354,609,922,048
[6526]	26/07/28	2,301	2,307	2,139	2,149	-248.0	-10.35	8,439,000	376,696,340,480
[6526]	26/07/27	2,414	2,447	2,358	2,397	+5.5	+0.23	6,039,300	420,255,694,848
[6526]	26/07/24	2,453	2,508	2,369	2,392	-80.5	-3.26	5,886,700	419,379,249,152
[6526]	26/07/23	2,586	2,648	2,472	2,473	-12.5	-0.50	6,871,700	433,577,689,088
[6526]	26/07/22	2,522	2,582	2,435	2,486	+14.5	+0.59	10,243,800	435,856,441,344
[6526]	26/07/21	2,316	2,492	2,258	2,472	+206.5	+9.11	8,457,300	433,402,380,288
[6526]	26/07/17	2,400.0	2,403.0	2,215.0	2,266.0	-206.5	-8.35	9,789,400	-
[6526]	26/07/16	2,489.0	2,525.0	2,421.0	2,472.5	-99.5	-3.87	7,734,700	-
[6526]	26/07/15	2,600.0	2,632.0	2,484.0	2,572.0	-15.0	-0.58	9,752,200	-
[6526]	26/07/14	2,627.0	2,698.5	2,551.5	2,587.0	-90.0	-3.36	9,070,700	-
[6526]	26/07/13	2,792.0	2,912.5	2,651.0	2,677.0	-173.0	-6.07	10,289,200	-
[6526]	26/07/10	2,763.5	2,937.5	2,730.0	2,850.0	+186.5	+7.00	12,771,900	-
[6526]	26/07/09	2,642.5	2,719.0	2,630.0	2,663.5	+66.0	+2.54	7,878,300	-
[6526]	26/07/08	2,580.0	2,683.0	2,538.0	2,597.5	-45.5	-1.72	7,981,400	-
[6526]	26/07/07	2,660.0	2,721.5	2,595.0	2,643.0	-57.0	-2.11	9,441,600	-
[6526]	26/07/06	2,880.0	2,935.0	2,642.0	2,700.0	-174.0	-6.05	11,531,400	-
[6526]	26/07/03	2,667.5	2,878.0	2,588.5	2,874.0	+106.5	+3.85	12,212,600	-
[6526]	26/07/02	2,677.5	2,857.5	2,636.5	2,767.5	+48.0	+1.77	17,865,700	-
[6526]	26/07/01	2,585.0	2,772.0	2,569.5	2,719.5	+168.0	+6.58	10,363,500	-
[6526]	26/06/30	2,567.5	2,579.0	2,419.0	2,551.5	+34.0	+1.35	7,723,500	-
[6526]	26/06/29	2,552.5	2,583.0	2,402.5	2,517.5	-2.0	-0.08	8,148,000	-
[6526]	26/06/26	2,597.5	2,632.0	2,465.0	2,519.5	-178.0	-6.60	8,872,200	-
[6526]	26/06/25	2,711.0	2,715.0	2,553.5	2,697.5	+47.0	+1.77	9,616,800	-
[6526]	26/06/24	2,613.5	2,789.0	2,596.0	2,650.5	+35.5	+1.36	10,973,500	-
[6526]	26/06/23	2,721.0	2,765.0	2,601.5	2,615.0	-95.5	-3.52	10,620,200	-
[6526]	26/06/22	2,629.5	2,734.0	2,590.0	2,710.5	+80.5	+3.06	11,472,400	-
[6526]	26/06/19	2,682.0	2,825.5	2,630.0	2,630.0	+26.0	+1.00	18,410,200	-
[6526]	26/06/18	2,500.0	2,763.5	2,490.0	2,604.0	+124.0	+5.00	14,269,200	-
[6526]	26/06/17	2,350.0	2,584.5	2,340.5	2,480.0	+80.0	+3.33	9,964,500	-
[6526]	26/06/16	2,423.0	2,491.0	2,367.0	2,400.0	-4.0	-0.17	7,430,800	-
[6526]	26/06/15	2,349.0	2,419.5	2,226.0	2,404.0	+139.0	+6.14	11,779,200	-
[6526]	26/06/12	2,394.0	2,409.5	2,242.5	2,265.0	-29.0	-1.26	7,330,500	-
[6526]	26/06/11	2,185.5	2,303.5	2,152.0	2,294.0	-8.5	-0.37	7,559,700	-
[6526]	26/06/10	2,370.0	2,421.0	2,278.0	2,302.5	-140.0	-5.73	8,261,900	-
[6526]	26/06/09	2,512.0	2,512.5	2,350.0	2,442.5	-13.5	-0.55	7,191,400	-
[6526]	26/06/08	2,462.0	2,528.0	2,418.0	2,456.0	-274.5	-10.05	9,310,700	-
[6526]	26/06/05	2,800.0	2,815.0	2,652.0	2,730.5	-148.0	-5.14	7,728,700	-
[6526]	26/06/04	2,950.0	2,984.5	2,772.0	2,878.5	-141.5	-4.69	9,823,000	-
[6526]	26/06/03	2,994.5	3,200.0	2,957.0	3,020.0	+172.0	+6.04	16,046,900	-
[6526]	26/06/02	2,812.0	2,880.5	2,697.0	2,848.0	-14.0	-0.49	8,582,400	-
[6526]	26/06/01	2,626.5	2,899.5	2,615.0	2,862.0	+227.0	+8.61	11,879,500	-
[6526]	26/05/29	2,732.5	2,733.0	2,595.0	2,635.0	-30.0	-1.13	7,214,100	-
[6526]	26/05/28	2,759.5	2,765.0	2,612.0	2,665.0	-155.5	-5.51	9,308,500	-
[6526]	26/05/27	2,894.0	2,894.0	2,643.5	2,820.5	-23.5	-0.83	14,887,800	-
[6526]	26/05/26	2,896.0	2,928.0	2,785.0	2,844.0	-53.0	-1.83	7,990,100	-
[6526]	26/05/25	2,811.0	2,946.0	2,776.0	2,897.0	+173.5	+6.37	14,348,100	-
[6526]	26/05/22	2,737.0	2,855.0	2,680.0	2,723.5	+86.5	+3.28	13,823,800	-
[6526]	26/05/21	2,266.5	2,674.0	2,240.0	2,637.0	+420.5	+18.97	21,823,100	-
[6526]	26/05/20	2,256.0	2,289.5	2,162.0	2,216.5	-85.5	-3.71	6,237,300	-
[6526]	26/05/19	2,410.0	2,450.0	2,267.5	2,302.0	-89.5	-3.74	8,039,100	-
[6526]	26/05/18	2,480.0	2,515.5	2,360.5	2,391.5	-34.5	-1.42	9,340,100	-
[6526]	26/05/15	2,395.0	2,555.0	2,381.5	2,426.0	+131.0	+5.71	19,064,500	-
[6526]	26/05/14	2,236.0	2,332.0	2,193.0	2,295.0	+60.0	+2.68	8,108,000	-
[6526]	26/05/13	2,200.0	2,275.5	2,156.0	2,235.0	-30.0	-1.32	7,793,400	-
[6526]	26/05/12	2,393.0	2,410.0	2,242.5	2,265.0	-115.0	-4.83	11,250,500	-
[6526]	26/05/11	2,270.5	2,401.5	2,188.5	2,380.0	+176.0	+7.99	16,067,100	-
[6526]	26/05/08	2,054.5	2,278.5	1,982.0	2,204.0	+153.5	+7.49	15,929,300	-
[6526]	26/05/07	2,001.0	2,077.5	1,991.5	2,050.5	+123.0	+6.38	12,593,500	-
[6526]	26/05/01	1,832.0	1,948.0	1,812.0	1,927.5	+68.5	+3.68	9,573,400	-
[6526]	26/04/30	1,869.0	2,013.0	1,831.5	1,859.0	-150.5	-7.49	18,203,100	-
[6526]	26/04/28	2,065.0	2,067.0	1,983.0	2,009.5	-90.5	-4.31	9,324,000	-
[6526]	26/04/27	2,096.5	2,131.0	2,018.5	2,100.0	+53.5	+2.61	9,847,400	-
[6526]	26/04/24	2,065.5	2,069.5	1,996.0	2,046.5	+44.0	+2.20	9,891,200	-
[6526]	26/04/23	1,893.0	2,145.5	1,892.5	2,002.5	+132.5	+7.09	26,203,700	-
[6526]	26/04/22	1,850.5	1,884.5	1,806.5	1,870.0	-4.0	-0.21	4,881,200	-
[6526]	26/04/21	1,865.0	1,893.0	1,844.5	1,874.0	+31.5	+1.71	3,870,900	-
[6526]	26/04/20	1,819.0	1,862.0	1,795.5	1,842.5	+32.0	+1.77	4,248,000	-
[6526]	26/04/17	1,830.5	1,851.5	1,804.0	1,810.5	-43.5	-2.35	4,506,800	-
[6526]	26/04/16	1,869.0	1,878.5	1,837.5	1,854.0	+12.5	+0.68	4,903,300	-
[6526]	26/04/15	1,866.5	1,869.0	1,825.0	1,841.5	+11.5	+0.63	5,341,100	-
[6526]	26/04/14	1,827.0	1,875.0	1,813.0	1,830.0	+51.5	+2.90	4,728,400	-
[6526]	26/04/13	1,788.0	1,814.0	1,764.5	1,778.5	-22.5	-1.25	3,260,000	-
[6526]	26/04/10	1,828.5	1,835.0	1,785.0	1,801.0	-29.0	-1.58	4,768,200	-
[6526]	26/04/09	1,910.0	1,910.0	1,811.0	1,830.0	-101.0	-5.23	6,738,500	-
[6526]	26/04/08	1,944.5	1,957.0	1,906.0	1,931.0	+62.5	+3.34	5,808,000	-
[6526]	26/04/07	1,881.5	1,920.0	1,861.0	1,868.5	+2.0	+0.11	4,198,400	-
[6526]	26/04/06	1,874.0	1,905.0	1,860.5	1,866.5	+3.0	+0.16	3,747,100	-
[6526]	26/04/03	1,905.0	1,912.0	1,848.5	1,863.5	-13.0	-0.69	5,230,500	-
[6526]	26/04/02	2,002.5	2,003.0	1,856.5	1,876.5	-116.0	-5.82	8,210,700	-
[6526]	26/04/01	1,951.0	2,044.0	1,926.5	1,992.5	+123.5	+6.61	8,387,100	-
[6526]	26/03/31	1,878.0	1,953.0	1,858.0	1,869.0	-38.5	-2.02	5,798,400	-
[6526]	26/03/30	1,899.0	1,920.0	1,851.5	1,907.5	-129.5	-6.36	7,581,800	-
[6526]	26/03/27	1,987.0	2,061.5	1,936.5	2,037.0	+50.0	+2.52	9,862,500	-
[6526]	26/03/26	1,869.0	2,095.0	1,866.0	1,987.0	+121.0	+6.48	17,225,200	-
[6526]	26/03/25	1,814.0	1,924.5	1,808.5	1,866.0	+71.0	+3.96	6,120,400	-
[6526]	26/03/24	1,790.0	1,806.5	1,756.0	1,795.0	+50.0	+2.87	3,503,400	-
[6526]	26/03/23	1,700.0	1,772.5	1,695.5	1,745.0	+12.0	+0.69	4,944,200	-
[6526]	26/03/19	1,776.5	1,781.5	1,733.0	1,733.0	-78.5	-4.33	3,602,000	-
[6526]	26/03/18	1,782.0	1,811.5	1,762.5	1,811.5	+35.0	+1.97	3,291,200	-
[6526]	26/03/17	1,790.0	1,793.5	1,749.0	1,776.5	+5.0	+0.28	2,654,100	-
[6526]	26/03/16	1,765.0	1,803.5	1,735.0	1,771.5	+12.5	+0.71	3,187,900	-
[6526]	26/03/13	1,750.5	1,805.5	1,747.5	1,759.0	-28.5	-1.59	3,584,600	-
[6526]	26/03/12	1,790.0	1,812.0	1,772.0	1,787.5	-37.5	-2.05	3,305,300	-
[6526]	26/03/11	1,840.0	1,867.5	1,825.0	1,825.0	+11.0	+0.61	3,118,600	-
[6526]	26/03/10	1,795.5	1,824.5	1,785.0	1,814.0	+72.5	+4.16	4,403,400	-
[6526]	26/03/09	1,720.0	1,741.5	1,678.5	1,741.5	-90.0	-4.91	6,057,300	-
[6526]	26/03/06	1,819.0	1,855.0	1,808.5	1,831.5	-4.0	-0.22	3,256,400	-
[6526]	26/03/05	1,841.0	1,865.5	1,806.5	1,835.5	+60.5	+3.41	3,830,200	-
[6526]	26/03/04	1,846.0	1,861.0	1,743.0	1,775.0	-103.0	-5.48	6,284,200	-
[6526]	26/03/03	1,950.0	1,959.5	1,878.0	1,878.0	-60.5	-3.12	4,332,100	-
[6526]	26/03/02	1,985.5	1,996.5	1,935.0	1,938.5	-85.0	-4.20	4,191,900	-
[6526]	26/02/27	1,957.0	2,033.5	1,952.0	2,023.5	-23.5	-1.15	4,942,400	-
[6526]	26/02/26	2,030.0	2,062.0	1,997.0	2,047.0	+51.0	+2.56	4,090,200	-
[6526]	26/02/25	1,980.0	2,018.0	1,963.0	1,996.0	+50.5	+2.60	4,519,400	-
[6526]	26/02/24	1,933.0	1,982.5	1,925.0	1,945.5	-1.0	-0.05	3,821,200	-
[6526]	26/02/20	1,969.5	1,970.0	1,933.0	1,946.5	-36.5	-1.84	3,558,600	-
[6526]	26/02/19	2,052.0	2,055.0	1,981.0	1,983.0	-44.0	-2.17	4,736,100	-
[6526]	26/02/18	2,092.5	2,108.0	2,006.5	2,027.0	-65.5	-3.13	4,665,500	-
[6526]	26/02/17	2,065.0	2,093.0	2,027.0	2,092.5	+26.0	+1.26	3,388,300	-
[6526]	26/02/16	2,089.0	2,094.5	2,063.5	2,066.5	-26.0	-1.24	3,287,400	-
[6526]	26/02/13	2,023.0	2,136.0	2,016.0	2,092.5	+70.5	+3.49	7,210,500	-
[6526]	26/02/12	2,083.0	2,086.0	2,010.5	2,022.0	-84.5	-4.01	6,779,100	-
[6526]	26/02/10	2,106.5	2,125.5	2,096.0	2,106.5	-4.5	-0.21	3,841,200	-
[6526]	26/02/09	2,153.5	2,203.0	2,081.5	2,111.0	+57.5	+2.80	5,754,700	-
[6526]	26/02/06	2,058.0	2,081.0	2,031.0	2,053.5	-33.5	-1.61	4,140,100	-
[6526]	26/02/05	2,058.0	2,139.0	2,045.0	2,087.0	+20.0	+0.97	5,528,500	-
[6526]	26/02/04	2,073.0	2,090.0	2,045.0	2,067.0	-48.5	-2.29	4,302,800	-
[6526]	26/02/03	2,121.5	2,130.0	2,072.0	2,115.5	+29.0	+1.39	5,309,800	-
[6526]	26/02/02	2,118.0	2,171.0	2,025.5	2,086.5	+25.0	+1.21	10,985,800	-
[6526]	26/01/30	2,044.0	2,086.5	2,020.0	2,061.5	+18.5	+0.91	6,884,500	-
[6526]	26/01/29	2,081.5	2,097.0	2,035.0	2,043.0	-33.5	-1.61	4,970,200	-
[6526]	26/01/28	2,198.5	2,199.0	2,049.0	2,076.5	-165.0	-7.36	10,167,400	-
[6526]	26/01/27	2,235.0	2,261.5	2,206.5	2,241.5	-11.0	-0.49	3,487,800	-
[6526]	26/01/26	2,280.0	2,299.5	2,227.0	2,252.5	-121.5	-5.12	5,942,700	-
[6526]	26/01/23	2,346.5	2,387.5	2,318.0	2,374.0	+13.5	+0.57	3,593,100	-
[6526]	26/01/22	2,330.0	2,374.0	2,319.5	2,360.5	+67.0	+2.92	4,223,900	-
[6526]	26/01/21	2,259.0	2,302.0	2,238.0	2,293.5	0.0	0.00	2,912,200	-
[6526]	26/01/20	2,320.0	2,325.0	2,272.5	2,293.5	-21.0	-0.91	2,815,100	-
[6526]	26/01/19	2,305.0	2,326.5	2,245.5	2,314.5	-21.0	-0.90	3,896,300	-
[6526]	26/01/16	2,352.0	2,379.0	2,326.0	2,335.5	0.0	0.00	4,267,400	-
[6526]	26/01/15	2,328.0	2,347.0	2,282.0	2,335.5	-37.0	-1.56	4,575,700	-
[6526]	26/01/14	2,356.5	2,382.0	2,348.5	2,372.5	+32.0	+1.37	4,892,100	-
[6526]	26/01/13	2,379.0	2,379.0	2,317.0	2,340.5	+25.5	+1.10	5,025,800	-
[6526]	26/01/09	2,272.0	2,323.0	2,260.0	2,315.0	+48.0	+2.12	3,539,600	-
[6526]	26/01/08	2,290.0	2,316.0	2,261.0	2,267.0	-42.0	-1.82	3,184,700	-
[6526]	26/01/07	2,300.0	2,319.5	2,277.5	2,309.0	+8.0	+0.35	3,677,400	-
[6526]	26/01/06	2,303.0	2,385.0	2,300.0	2,301.0	+29.0	+1.28	5,885,800	-
[6526]	26/01/05	2,219.0	2,293.5	2,207.0	2,272.0	+82.5	+3.77	4,466,400	-
[6526]	25/12/30	2,162.5	2,198.5	2,159.0	2,189.5	+7.0	+0.32	2,571,500	-
[6526]	25/12/29	2,205.0	2,205.0	2,169.0	2,182.5	-18.0	-0.82	2,983,600	-
[6526]	25/12/26	2,219.0	2,223.0	2,191.5	2,200.5	-9.5	-0.43	3,485,600	-
[6526]	25/12/25	2,200.0	2,227.5	2,196.0	2,210.0	+11.0	+0.50	3,052,300	-
[6526]	25/12/24	2,189.0	2,218.0	2,168.0	2,199.0	+12.0	+0.55	5,217,500	-
[6526]	25/12/23	2,170.0	2,187.0	2,147.5	2,187.0	-6.5	-0.30	3,501,400	-
[6526]	25/12/22	2,185.0	2,207.0	2,146.0	2,193.5	+56.0	+2.62	4,076,100	-
[6526]	25/12/19	2,138.5	2,144.0	2,121.0	2,137.5	+5.5	+0.26	3,348,700	-
[6526]	25/12/18	2,115.5	2,150.0	2,111.5	2,132.0	-28.0	-1.30	2,960,700	-
[6526]	25/12/17	2,150.0	2,164.0	2,124.5	2,160.0	+11.0	+0.51	3,057,200	-
[6526]	25/12/16	2,180.0	2,216.5	2,145.0	2,149.0	-51.5	-2.34	4,534,100	-
[6526]	25/12/15	2,240.0	2,249.0	2,157.5	2,200.5	-89.5	-3.91	6,347,900	-
[6526]	25/12/12	2,344.0	2,344.0	2,255.5	2,290.0	-31.5	-1.36	5,422,200	-
[6526]	25/12/11	2,365.0	2,371.0	2,281.0	2,321.5	+4.0	+0.17	4,199,000	-
[6526]	25/12/10	2,353.5	2,387.5	2,310.0	2,317.5	-30.5	-1.30	4,604,200	-
[6526]	25/12/09	2,344.0	2,373.5	2,327.0	2,348.0	-9.5	-0.40	5,331,900	-
[6526]	25/12/08	2,320.0	2,358.5	2,285.0	2,357.5	+33.0	+1.42	4,271,900	-
[6526]	25/12/05	2,300.5	2,326.5	2,281.0	2,324.5	+5.5	+0.24	4,243,700	-
[6526]	25/12/04	2,239.0	2,328.0	2,198.0	2,319.0	+96.5	+4.34	6,823,300	-
[6526]	25/12/03	2,184.0	2,241.0	2,170.5	2,222.5	+79.5	+3.71	5,515,700	-
[6526]	25/12/02	2,239.0	2,239.0	2,138.0	2,143.0	-87.0	-3.90	5,759,400	-
[6526]	25/12/01	2,280.0	2,312.0	2,188.0	2,230.0	+4.0	+0.18	5,577,200	-
[6526]	25/11/28	2,255.0	2,264.5	2,204.5	2,226.0	-10.5	-0.47	4,961,600	-
[6526]	25/11/27	2,245.0	2,292.5	2,220.0	2,236.5	+28.0	+1.27	6,943,100	-
[6526]	25/11/26	2,076.0	2,217.5	2,044.5	2,208.5	+155.5	+7.57	9,548,000	-
[6526]	25/11/25	2,124.5	2,124.5	2,031.0	2,053.0	-20.0	-0.96	6,194,100	-
[6526]	25/11/21	2,093.0	2,132.0	2,055.0	2,073.0	-111.5	-5.10	7,766,700	-
[6526]	25/11/20	2,200.0	2,218.0	2,152.0	2,184.5	+58.0	+2.73	8,394,100	-
[6526]	25/11/19	2,126.0	2,133.5	2,034.0	2,126.5	-2.5	-0.12	8,390,700	-
[6526]	25/11/18	2,181.0	2,204.0	2,129.0	2,129.0	-76.5	-3.47	7,433,700	-
[6526]	25/11/17	2,253.0	2,275.5	2,183.0	2,205.5	-69.5	-3.05	8,423,600	-
[6526]	25/11/14	2,241.5	2,307.5	2,228.5	2,275.0	-54.5	-2.34	6,569,500	-
[6526]	25/11/13	2,311.5	2,358.0	2,287.0	2,329.5	+4.5	+0.19	6,812,200	-
[6526]	25/11/12	2,305.0	2,328.5	2,271.0	2,325.0	-2.0	-0.09	7,727,900	-
[6526]	25/11/11	2,368.0	2,371.5	2,301.5	2,327.0	-15.0	-0.64	9,119,200	-
[6526]	25/11/10	2,369.0	2,370.0	2,300.5	2,342.0	-33.5	-1.41	10,399,100	-
[6526]	25/11/07	2,300.0	2,386.5	2,250.0	2,375.5	+31.0	+1.32	18,988,700	-
[6526]	25/11/06	2,461.0	2,480.0	2,311.0	2,344.5	-101.0	-4.13	19,969,700	-
[6526]	25/11/05	2,681.0	2,681.5	2,425.0	2,445.5	-345.5	-12.38	29,126,000	-
[6526]	25/11/04	3,071.0	3,188.0	2,791.0	2,791.0	-700.0	-20.05	26,881,200	-
[6526]	25/10/31	3,251.0	3,491.0	3,191.0	3,491.0	+500.0	+16.72	32,817,300	-
[6526]	25/10/30	2,920.0	3,035.0	2,914.0	2,991.0	+82.0	+2.82	18,221,700	-
[6526]	25/10/29	2,937.5	2,953.0	2,888.0	2,909.0	+11.5	+0.40	11,162,300	-
[6526]	25/10/28	2,923.0	2,923.0	2,828.0	2,897.5	-28.0	-0.96	10,683,300	-
[6526]	25/10/27	2,886.0	2,952.0	2,860.0	2,925.5	+80.5	+2.83	12,950,000	-
[6526]	25/10/24	2,920.0	2,924.0	2,826.5	2,845.0	-38.0	-1.32	12,478,400	-
[6526]	25/10/23	2,884.0	3,038.0	2,875.0	2,883.0	-71.5	-2.42	14,213,900	-
[6526]	25/10/22	2,856.0	2,954.5	2,837.0	2,954.5	+37.0	+1.27	9,323,700	-
[6526]	25/10/21	2,945.0	2,989.5	2,898.0	2,917.5	+7.5	+0.26	12,704,800	-
[6526]	25/10/20	2,951.0	2,960.0	2,879.0	2,910.0	+5.0	+0.17	11,464,000	-
[6526]	25/10/17	2,941.0	2,975.0	2,867.0	2,905.0	-65.0	-2.19	13,749,500	-
[6526]	25/10/16	2,815.0	3,009.0	2,807.5	2,970.0	+220.5	+8.02	21,803,500	-
[6526]	25/10/15	2,693.0	2,759.5	2,667.0	2,749.5	+46.0	+1.70	9,739,100	-
[6526]	25/10/14	2,823.5	2,847.0	2,692.5	2,703.5	-170.0	-5.92	13,857,600	-
[6526]	25/10/10	2,908.0	3,024.0	2,828.5	2,873.5	-12.5	-0.43	19,011,000	-
[6526]	25/10/09	2,915.0	2,959.0	2,858.0	2,886.0	+6.0	+0.21	10,807,100	-
[6526]	25/10/08	2,796.5	2,936.5	2,754.0	2,880.0	+46.0	+1.62	13,849,600	-
[6526]	25/10/07	2,995.0	3,012.0	2,816.0	2,834.0	-78.0	-2.68	14,108,600	-
[6526]	25/10/06	2,818.5	2,967.5	2,802.0	2,912.0	+212.5	+7.87	21,066,600	-
[6526]	25/10/03	2,721.0	2,778.5	2,677.0	2,699.5	+28.5	+1.07	15,368,900	-
[6526]	25/10/02	2,783.0	2,825.0	2,651.5	2,671.0	-62.0	-2.27	14,261,700	-
[6526]	25/10/01	2,840.0	2,845.0	2,720.0	2,733.0	-57.0	-2.04	11,893,500	-
[6526]	25/09/30	2,837.0	2,914.0	2,786.0	2,790.0	-14.0	-0.50	17,400,400	-
[6526]	25/09/29	2,769.0	2,840.0	2,726.0	2,804.0	-12.0	-0.43	12,287,700	-
[6526]	25/09/26	2,875.0	2,914.5	2,803.0	2,816.0	-74.0	-2.56	14,501,400	-
[6526]	25/09/25	2,800.0	2,919.5	2,791.0	2,890.0	+40.5	+1.42	13,525,500	-
[6526]	25/09/24	2,969.0	3,002.0	2,810.0	2,849.5	-108.0	-3.65	22,953,600	-
[6526]	25/09/22	2,795.0	2,986.5	2,775.0	2,957.5	+204.0	+7.41	21,744,800	-
[6526]	25/09/19	2,897.5	2,916.0	2,692.0	2,753.5	-83.0	-2.93	16,981,900	-
[6526]	25/09/18	2,870.0	2,870.0	2,795.0	2,836.5	-6.0	-0.21	16,585,900	-
[6526]	25/09/17	2,987.5	3,010.0	2,822.5	2,842.5	-145.0	-4.85	15,383,900	-
[6526]	25/09/16	3,038.0	3,134.0	2,908.0	2,987.5	+61.5	+2.10	25,595,900	-
[6526]	25/09/12	2,836.0	2,939.0	2,801.5	2,926.0	+140.0	+5.03	19,585,500	-
[6526]	25/09/11	2,804.0	2,813.5	2,725.5	2,786.0	+10.0	+0.36	14,704,500	-
[6526]	25/09/10	2,811.0	2,811.0	2,745.0	2,776.0	-10.0	-0.36	9,755,400	-
[6526]	25/09/09	2,805.0	2,833.0	2,768.0	2,786.0	-24.5	-0.87	16,986,700	-
[6526]	25/09/08	2,653.0	2,838.0	2,641.0	2,810.5	+207.5	+7.97	23,674,600	-
[6526]	25/09/05	2,730.0	2,788.0	2,601.0	2,603.0	-77.0	-2.87	16,052,800	-