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
[6544]	26/10/29	1,533	1,535	1,508	1,514	-12	-0.78637	1,129,000	270,648,573,952
[6544]	26/10/28	1,551	1,564	1,522	1,526	-41	-2.616465	516,100	272,793,747,456
[6544]	26/10/27	1,550	1,573	1,541	1,567	+7	+0.448718	769,600	280,123,047,936
[6544]	26/10/26	1,550	1,573	1,538	1,560	+7	+0.450741	597,000	278,871,703,552
[6544]	26/10/23	1,573	1,599	1,546	1,553	+14	+0.909682	690,300	277,620,359,168
[6544]	26/10/22	1,516	1,551	1,512	1,539	+15	+0.984252	586,100	275,117,670,400
[6544]	26/10/21	1,522	1,558	1,519	1,524	+2	+0.131406	596,400	272,525,590,528
[6544]	26/10/20	1,538	1,542	1,522	1,522	-23	-1.488673	535,100	272,168,075,264
[6544]	26/10/19	1,512	1,551	1,506	1,545	+27	+1.778656	797,100	276,190,265,344
[6544]	26/10/16	1,520	1,536	1,509	1,518	-2	-0.131579	587,500	271,363,637,248
[6544]	26/10/15	1,500	1,537	1,492	1,520	+20	+1.333333	850,200	271,721,152,512
[6544]	26/10/14	1,498	1,508	1,486	1,500	+14	+0.942127	434,200	268,145,885,184
[6544]	26/10/13	1,452	1,486	1,451	1,486	+26	+1.780822	599,700	265,643,180,032
[6544]	26/10/09	1,450	1,460	1,435	1,460	+30	+2.097902	859,700	261,084,708,864
[6544]	26/10/08	1,464	1,467	1,430	1,430	-45	-3.050847	576,700	255,632,408,576
[6544]	26/10/07	1,472	1,488	1,472	1,475	-10	-0.673401	439,800	263,766,163,456
[6544]	26/10/06	1,482	1,493	1,470	1,485	0	0	558,100	265,464,414,208
[6544]	26/10/05	1,462	1,486	1,451	1,485	+5	+0.337838	616,800	265,464,414,208
[6544]	26/10/02	1,474	1,499	1,466	1,480	+9	+0.611829	480,900	264,659,976,192
[6544]	26/10/01	1,455	1,494	1,454	1,471	-8	-0.540906	771,400	262,961,725,440
[6544]	26/09/30	1,440	1,484	1,433	1,479	+30	+2.070393	772,800	264,481,226,752
[6544]	26/09/29	1,495	1,496	1,440	1,449	-46	-3.076923	645,500	259,028,926,464
[6544]	26/09/28	1,515	1,524	1,492	1,495	-10	-0.664452	723,800	267,341,447,168
[6544]	26/09/25	1,521	1,529	1,495	1,505	-29	-1.890482	916,100	269,129,089,024
[6544]	26/09/24	1,512	1,535	1,501	1,534	+4	+0.261438	989,700	274,313,232,384
[6544]	26/09/18	1,533	1,541	1,521	1,530	+1	+0.065402	730,900	273,598,185,472
[6544]	26/09/17	1,497	1,531	1,497	1,529	+25	+1.662234	400,600	273,419,419,648
[6544]	26/09/16	1,501	1,528	1,496	1,504	-11	-0.726073	610,100	268,860,932,096
[6544]	26/09/15	1,519	1,526	1,500	1,515	+23	+1.541555	710,600	270,827,339,776
[6544]	26/09/14	1,416	1,494	1,413	1,492	+60	+4.189944	863,100	266,805,149,696
[6544]	26/09/11	1,429	1,442	1,418	1,432	-21	-1.445286	702,800	256,079,314,944
[6544]	26/09/10	1,459	1,463	1,429	1,453	-15	-1.021798	662,600	259,743,973,376
[6544]	26/09/09	1,456	1,476	1,450	1,468	-5	-0.339443	622,900	262,514,819,072
[6544]	26/09/08	1,471	1,494	1,464	1,473	+2	+0.135962	508,700	263,319,257,088
[6544]	26/09/07	1,460	1,474	1,445	1,471	-8	-0.540906	685,200	263,051,100,160
[6544]	26/09/04	1,470	1,490	1,462	1,479	-5	-0.336927	487,500	264,481,226,752
[6544]	26/09/03	1,473	1,491	1,466	1,484	+5	+0.338066	521,500	265,375,039,488
[6544]	26/09/02	1,470	1,490	1,465	1,479	-25	-1.662234	1,100,100	264,481,226,752
[6544]	26/09/01	1,550	1,564	1,500	1,504	-56	-3.589744	616,400	268,860,932,096
[6544]	26/08/31	1,555	1,578	1,535	1,560	-1	-0.064061	742,400	278,871,703,552
[6544]	26/08/28	1,570	1,582	1,553	1,561	+2	+0.128287	597,900	279,139,876,864
[6544]	26/08/27	1,555	1,573	1,545	1,559	-8	-0.51053	515,000	278,692,954,112
[6544]	26/08/26	1,553	1,575	1,550	1,567	-15	-0.948167	493,800	280,123,047,936
[6544]	26/08/25	1,576	1,599	1,561	1,582	+21	+1.345291	628,100	282,893,910,016
[6544]	26/08/24	1,548	1,573	1,544	1,561	+10	+0.644745	544,700	279,139,876,864
[6544]	26/08/21	1,549	1,566	1,535	1,551	-12	-0.767754	542,900	277,352,218,624
[6544]	26/08/20	1,588	1,598	1,539	1,563	+38	+2.491803	881,900	279,408,017,408
[6544]	26/08/19	1,542	1,542	1,508	1,525	+15	+0.993377	640,800	272,614,981,632
[6544]	26/08/18	1,530	1,570	1,503	1,510	-17	-1.113294	789,400	269,933,527,040
[6544]	26/08/17	1,542	1,571	1,525	1,527	-8	-0.521173	946,800	273,061,888,000
[6544]	26/08/14	1,531	1,568	1,523	1,535	+18	+1.186552	1,251,500	274,491,998,208
[6544]	26/08/13	1,490	1,525	1,480	1,517	+21	+1.403743	911,900	271,184,871,424
[6544]	26/08/12	1,483	1,504	1,475	1,496	+30	+2.046385	1,203,400	267,520,212,992
[6544]	26/08/10	1,494	1,497	1,432	1,466	-20	-1.345895	1,662,200	262,157,287,424
[6544]	26/08/07	1,513	1,530	1,456	1,486	-134	-8.271605	2,460,000	265,643,180,032
[6544]	26/08/06	1,620	1,641	1,606	1,620	-31	-1.87765	605,000	289,597,554,688
[6544]	26/08/05	1,637	1,658	1,632	1,651	+5	+0.303767	461,700	295,228,604,416
[6544]	26/08/04	1,645	1,670	1,621	1,646	+5	+0.304692	466,700	294,334,791,680
[6544]	26/08/03	1,679	1,688	1,628	1,641	-52	-3.071471	620,100	293,351,587,840
[6544]	26/07/31	1,680	1,708	1,670	1,693	-5	-0.294464	594,700	302,647,312,384
[6544]	26/07/30	1,709	1,726	1,672	1,698	-16	-0.933489	516,500	303,541,125,120
[6544]	26/07/29	1,700	1,729	1,680	1,714	+22	+1.300236	608,500	306,401,345,536
[6544]	26/07/28	1,703	1,711	1,656	1,692	+3	+0.17762	743,800	302,557,921,280
[6544]	26/07/27	1,669	1,703	1,663	1,689	+22	+1.319736	554,600	301,932,249,088
[6544]	26/07/24	1,638	1,667	1,625	1,667	+20	+1.214329	334,400	297,999,466,496
[6544]	26/07/23	1,650	1,660	1,632	1,647	-28	-1.671642	482,900	294,424,182,784
[6544]	26/07/22	1,650	1,688	1,646	1,675	-2	-0.119261	469,700	299,518,951,424
[6544]	26/07/21	1,695	1,706	1,656	1,677	-18	-1.061947	846,000	299,876,483,072
[6544]	26/07/17	1,743.0	1,750.0	1,690.5	1,695.0	-46	-2.64216	612,700	-
[6544]	26/07/16	1,769.5	1,773.5	1,737.0	1,741.0	-19	-1.079545	399,800	-
[6544]	26/07/15	1,837.5	1,838.0	1,758.5	1,760.0	-69.5	-3.798852	633,800	-
[6544]	26/07/14	1,858.5	1,875.0	1,826.0	1,829.5	-1	-0.05463	460,300	-
[6544]	26/07/13	1,824.0	1,845.0	1,823.0	1,830.5	+4	+0.218998	307,200	-
[6544]	26/07/10	1,860.5	1,872.0	1,824.0	1,826.5	-34	-1.827466	378,900	-
[6544]	26/07/09	1,895.5	1,897.0	1,849.5	1,860.5	+5	+0.269469	587,800	-
[6544]	26/07/08	1,862.0	1,875.0	1,840.0	1,855.5	-7	-0.375839	450,100	-
[6544]	26/07/07	1,837.0	1,876.5	1,800.0	1,862.5	+19.5	+1.058058	585,600	-
[6544]	26/07/06	1,825.0	1,846.5	1,811.5	1,843.0	+18	+0.986301	359,600	-
[6544]	26/07/03	1,825.0	1,844.5	1,813.0	1,825.0	+40	+2.240896	554,800	-
[6544]	26/07/02	1,779.5	1,833.0	1,764.5	1,785.0	+51	+2.941176	597,300	-
[6544]	26/07/01	1,750.0	1,750.0	1,719.0	1,734.0	-5	-0.287522	450,800	-
[6544]	26/06/30	1,738.0	1,766.5	1,730.5	1,739.0	+13.5	+0.782382	738,000	-
[6544]	26/06/29	1,686.0	1,758.0	1,685.5	1,725.5	+59.5	+3.571429	865,200	-
[6544]	26/06/26	1,670.0	1,675.0	1,647.5	1,666.0	-3	-0.179748	478,400	-
[6544]	26/06/25	1,651.0	1,686.5	1,631.0	1,669.0	+31	+1.892552	624,100	-
[6544]	26/06/24	1,620.0	1,648.5	1,620.0	1,638.0	-0.5	-0.030516	333,500	-
[6544]	26/06/23	1,659.0	1,663.0	1,622.5	1,638.5	-23.5	-1.413959	515,200	-
[6544]	26/06/22	1,700.5	1,713.5	1,658.5	1,662.0	-46.5	-2.721686	441,800	-
[6544]	26/06/19	1,720.5	1,756.5	1,690.0	1,708.5	+28	+1.666171	1,091,800	-
[6544]	26/06/18	1,666.0	1,688.0	1,657.5	1,680.5	+28.5	+1.725182	486,500	-
[6544]	26/06/17	1,630.0	1,664.5	1,629.5	1,652.0	+37.5	+2.322701	513,600	-
[6544]	26/06/16	1,617.0	1,618.0	1,583.0	1,614.5	+42.5	+2.703562	570,000	-
[6544]	26/06/15	1,596.0	1,608.0	1,565.0	1,572.0	-45	-2.782931	592,200	-
[6544]	26/06/12	1,620.0	1,649.0	1,595.5	1,617.0	-37	-2.237001	786,500	-
[6544]	26/06/11	1,619.0	1,658.5	1,590.0	1,654.0	+44	+2.732919	489,600	-
[6544]	26/06/10	1,622.0	1,623.5	1,583.0	1,610.0	-20	-1.226994	950,300	-
[6544]	26/06/09	1,690.0	1,710.0	1,622.0	1,630.0	-73.5	-4.314646	705,400	-
[6544]	26/06/08	1,717.0	1,786.5	1,687.0	1,703.5	+41	+2.466165	746,400	-
[6544]	26/06/05	1,693.5	1,714.0	1,656.0	1,662.5	-20.5	-1.218063	463,800	-
[6544]	26/06/04	1,681.5	1,701.0	1,656.0	1,683.0	-17	-1	731,200	-
[6544]	26/06/03	1,700.0	1,729.5	1,679.5	1,700.0	-32	-1.847575	1,064,300	-
[6544]	26/06/02	1,753.0	1,782.5	1,721.0	1,732.0	-1.5	-0.08653	611,500	-
[6544]	26/06/01	1,772.5	1,781.5	1,710.5	1,733.5	-21	-1.196922	752,500	-
[6544]	26/05/29	1,801.0	1,820.0	1,754.5	1,754.5	-32.5	-1.818691	599,400	-
[6544]	26/05/28	1,800.0	1,812.5	1,773.0	1,787.0	-24	-1.325235	476,700	-
[6544]	26/05/27	1,804.0	1,829.0	1,771.0	1,811.0	-2.5	-0.137855	655,600	-
[6544]	26/05/26	1,842.5	1,862.0	1,793.0	1,813.5	-2	-0.110162	1,318,800	-
[6544]	26/05/25	1,845.5	1,852.5	1,789.0	1,815.5	-47.5	-2.549651	554,500	-
[6544]	26/05/22	1,891	1,906	1,843	1,863	-28	-1.480698	1,513,200	-
[6544]	26/05/21	1,824	1,897	1,811	1,891	+63	+3.446389	548,200	-
[6544]	26/05/20	1,847	1,868	1,807	1,828	-29	-1.561659	765,800	-
[6544]	26/05/19	1,861	1,871	1,839	1,857	+10	+0.541419	586,400	-
[6544]	26/05/18	1,880	1,880	1,816	1,847	-22	-1.1771	831,900	-
[6544]	26/05/15	1,792	1,899	1,779	1,869	+211	+12.726176	1,987,400	-
[6544]	26/05/14	1,629	1,686	1,602	1,658	+48	+2.981366	572,200	-
[6544]	26/05/13	1,609	1,631	1,605	1,610	+11	+0.68793	381,900	-
[6544]	26/05/12	1,675	1,675	1,593	1,599	-85	-5.047506	660,900	-
[6544]	26/05/11	1,665	1,699	1,646	1,684	+25	+1.506932	752,900	-
[6544]	26/05/08	1,682	1,689	1,634	1,659	-25	-1.484561	731,100	-
[6544]	26/05/07	1,659	1,692	1,640	1,684	+58	+3.567036	1,161,500	-
[6544]	26/05/01	1,607	1,648	1,599	1,626	+32	+2.007528	573,400	-
[6544]	26/04/30	1,566	1,613	1,566	1,594	+31	+1.983365	717,700	-
[6544]	26/04/28	1,563	1,576	1,543	1,563	+4.5	+0.288739	618,200	-
[6544]	26/04/27	1,587.5	1,599.5	1,557.0	1,558.5	-42.5	-2.654591	555,600	-
[6544]	26/04/24	1,581.5	1,606.5	1,581.5	1,601.0	-0.5	-0.031221	361,300	-
[6544]	26/04/23	1,606.5	1,618.5	1,568.0	1,601.5	-6	-0.37325	438,700	-
[6544]	26/04/22	1,650.0	1,662.5	1,598.5	1,607.5	-46.5	-2.811366	530,800	-
[6544]	26/04/21	1,675.0	1,702.5	1,643.5	1,654.0	-8	-0.481348	551,400	-
[6544]	26/04/20	1,661.5	1,672.0	1,652.5	1,662.0	-3.5	-0.210147	406,000	-
[6544]	26/04/17	1,640.0	1,665.5	1,635.5	1,665.5	+25.5	+1.554878	407,300	-
[6544]	26/04/16	1,648.0	1,657.5	1,623.0	1,640.0	+12	+0.737101	532,600	-
[6544]	26/04/15	1,600.0	1,637.5	1,599.0	1,628.0	+40.5	+2.551181	510,300	-
[6544]	26/04/14	1,583.5	1,603.0	1,581.0	1,587.5	+11	+0.697748	523,400	-
[6544]	26/04/13	1,552.5	1,598.5	1,547.5	1,576.5	+22	+1.415246	479,400	-
[6544]	26/04/10	1,580.0	1,586.5	1,549.0	1,554.5	-31.5	-1.986129	692,200	-
[6544]	26/04/09	1,614.0	1,632.5	1,586.0	1,586.0	-32	-1.97775	495,700	-
[6544]	26/04/08	1,627.0	1,629.0	1,599.0	1,618.0	+25.5	+1.601256	555,200	-
[6544]	26/04/07	1,613.0	1,626.0	1,590.0	1,592.5	-18.5	-1.148355	357,200	-
[6544]	26/04/06	1,638.5	1,650.0	1,611.0	1,611.0	-19	-1.165644	269,200	-
[6544]	26/04/03	1,648.5	1,655.0	1,625.5	1,630.0	+6.5	+0.40037	321,000	-
[6544]	26/04/02	1,660.0	1,680.5	1,623.5	1,623.5	-61.5	-3.649852	451,000	-
[6544]	26/04/01	1,649.0	1,685.0	1,635.0	1,685.0	+62.5	+3.85208	519,000	-
[6544]	26/03/31	1,598.5	1,632.0	1,598.5	1,622.5	-1.5	-0.092365	566,900	-
[6544]	26/03/30	1,618.0	1,629.0	1,596.5	1,624.0	-31	-1.873112	634,300	-
[6544]	26/03/27	1,631.0	1,664.5	1,626.5	1,655.0	+31	+1.908867	756,700	-
[6544]	26/03/26	1,653.0	1,664.5	1,607.5	1,624.0	-18.5	-1.126332	550,700	-
[6544]	26/03/25	1,650.0	1,666.0	1,641.0	1,642.5	+28	+1.734283	539,300	-
[6544]	26/03/24	1,623.5	1,633.5	1,601.0	1,614.5	+11	+0.685999	465,800	-
[6544]	26/03/23	1,632.5	1,700.0	1,597.0	1,603.5	-51.5	-3.111782	657,400	-
[6544]	26/03/19	1,680.0	1,720.0	1,655.0	1,655.0	-43	-2.532391	567,600	-
[6544]	26/03/18	1,677.0	1,699.0	1,668.0	1,698.0	+40	+2.412545	552,200	-
[6544]	26/03/17	1,715.5	1,715.5	1,651.0	1,658.0	-6.5	-0.390508	578,900	-
[6544]	26/03/16	1,718.5	1,731.5	1,651.5	1,664.5	-91.5	-5.210706	700,100	-
[6544]	26/03/13	1,781.0	1,788.0	1,745.5	1,756.0	-25	-1.403706	842,200	-
[6544]	26/03/12	1,790.0	1,808.5	1,771.5	1,781.0	+21	+1.193182	1,436,000	-
[6544]	26/03/11	1,719.5	1,762.0	1,715.5	1,760.0	+40.5	+2.355336	774,800	-
[6544]	26/03/10	1,721.0	1,722.0	1,671.5	1,719.5	+78.5	+4.783668	1,222,200	-
[6544]	26/03/09	1,622.0	1,651.0	1,620.0	1,641.0	-50	-2.95683	696,900	-
[6544]	26/03/06	1,651.5	1,708.0	1,638.0	1,691.0	+19	+1.136364	536,200	-
[6544]	26/03/05	1,661.5	1,689.0	1,653.5	1,672.0	+33.5	+2.044553	700,000	-
[6544]	26/03/04	1,642.0	1,655.0	1,621.0	1,638.5	-2	-0.121914	687,000	-
[6544]	26/03/03	1,667.5	1,672.5	1,636.5	1,640.5	-41	-2.438299	561,500	-
[6544]	26/03/02	1,662.5	1,706.0	1,633.0	1,681.5	+59	+3.636364	1,101,200	-
[6544]	26/02/27	1,634.0	1,639.0	1,590.0	1,622.5	-2	-0.123115	704,000	-
[6544]	26/02/26	1,644.5	1,652.0	1,617.0	1,624.5	+1.5	+0.092421	852,900	-
[6544]	26/02/25	1,626.0	1,643.0	1,619.0	1,623.0	-18.5	-1.127018	705,100	-
[6544]	26/02/24	1,629.5	1,649.5	1,620.5	1,641.5	+11	+0.67464	451,600	-
[6544]	26/02/20	1,660.0	1,660.0	1,622.0	1,630.5	-40	-2.394493	491,100	-
[6544]	26/02/19	1,712.0	1,712.0	1,657.5	1,670.5	+62.5	+3.886816	713,200	-
[6544]	26/02/18	1,616.0	1,617.0	1,577.5	1,608.0	-14.5	-0.893683	535,300	-
[6544]	26/02/17	1,608.5	1,640.0	1,595.0	1,622.5	+17	+1.05886	508,100	-
[6544]	26/02/16	1,588.0	1,616.0	1,581.5	1,605.5	+27	+1.710485	429,000	-
[6544]	26/02/13	1,600.0	1,618.0	1,551.5	1,578.5	-44.5	-2.741836	923,200	-
[6544]	26/02/12	1,738.0	1,738.0	1,591.0	1,623.0	-97	-5.639535	1,576,100	-
[6544]	26/02/10	1,687.0	1,729.0	1,682.5	1,720.0	+61.5	+3.70817	859,600	-
[6544]	26/02/09	1,634.0	1,658.5	1,605.5	1,658.5	+46	+2.852713	624,200	-
[6544]	26/02/06	1,630.0	1,645.0	1,601.5	1,612.5	-35.5	-2.154126	514,200	-
[6544]	26/02/05	1,650.0	1,671.0	1,621.0	1,648.0	+10.5	+0.641221	424,000	-
[6544]	26/02/04	1,648.5	1,660.0	1,620.0	1,637.5	-11	-0.667273	1,107,100	-
[6544]	26/02/03	1,639.5	1,658.0	1,635.0	1,648.5	-5	-0.302389	679,700	-
[6544]	26/02/02	1,643.0	1,670.0	1,643.0	1,653.5	+28	+1.722547	594,800	-
[6544]	26/01/30	1,637.0	1,641.0	1,615.0	1,625.5	-29	-1.752795	575,000	-
[6544]	26/01/29	1,648.0	1,659.5	1,618.0	1,654.5	-27	-1.605709	856,500	-
[6544]	26/01/28	1,640.0	1,708.0	1,637.0	1,681.5	+44.5	+2.718387	1,112,800	-
[6544]	26/01/27	1,637.0	1,665.5	1,635.0	1,637.0	-1	-0.06105	336,800	-
[6544]	26/01/26	1,638.0	1,646.5	1,628.5	1,638.0	-22	-1.325301	415,400	-
[6544]	26/01/23	1,680.0	1,689.0	1,650.0	1,660.0	-20	-1.190476	418,300	-
[6544]	26/01/22	1,685.0	1,697.0	1,680.0	1,680.0	-3	-0.178253	398,000	-
[6544]	26/01/21	1,680.0	1,687.5	1,671.5	1,683.0	-14.5	-0.854197	442,200	-
[6544]	26/01/20	1,681.0	1,722.5	1,681.0	1,697.5	+17.5	+1.041667	732,100	-
[6544]	26/01/19	1,660.0	1,686.0	1,650.5	1,680.0	+30	+1.818182	579,700	-
[6544]	26/01/16	1,698.0	1,699.5	1,638.0	1,650.0	-70	-4.069767	1,326,200	-
[6544]	26/01/15	1,745.0	1,747.0	1,718.5	1,720.0	-5.5	-0.318748	730,500	-
[6544]	26/01/14	1,746.0	1,750.5	1,715.0	1,725.5	-40.5	-2.293318	635,900	-
[6544]	26/01/13	1,770.0	1,793.5	1,757.0	1,766.0	+15.5	+0.885461	758,600	-
[6544]	26/01/09	1,800.0	1,813.5	1,720.0	1,750.5	-83.5	-4.55289	1,109,200	-
[6544]	26/01/08	1,795.0	1,849.5	1,780.5	1,834.0	+54.5	+3.062658	775,000	-
[6544]	26/01/07	1,768.0	1,793.0	1,755.5	1,779.5	-2	-0.112265	522,100	-
[6544]	26/01/06	1,751.0	1,794.5	1,750.0	1,781.5	+53	+3.066242	686,700	-
[6544]	26/01/05	1,773.0	1,778.0	1,717.0	1,728.5	-10	-0.575209	474,600	-
[6544]	25/12/30	1,755.5	1,760.5	1,738.5	1,738.5	-25.5	-1.445578	400,100	-
[6544]	25/12/29	1,779.5	1,785.0	1,751.0	1,764.0	-16.5	-0.926706	415,700	-
[6544]	25/12/26	1,780.0	1,790.0	1,768.0	1,780.5	+8	+0.45134	274,100	-
[6544]	25/12/25	1,787.0	1,788.0	1,766.0	1,772.5	-3.5	-0.197072	328,600	-
[6544]	25/12/24	1,777.0	1,789.0	1,766.5	1,776.0	-5.5	-0.308729	390,500	-
[6544]	25/12/23	1,733.0	1,784.0	1,725.5	1,781.5	+78	+4.578808	633,800	-
[6544]	25/12/22	1,770.0	1,777.0	1,695.5	1,703.5	-52	-2.962119	676,200	-
[6544]	25/12/19	1,760.0	1,784.5	1,749.5	1,755.5	-15.5	-0.875212	487,700	-
[6544]	25/12/18	1,762.0	1,782.0	1,750.0	1,771.0	+13.5	+0.768137	661,800	-
[6544]	25/12/17	1,798.0	1,800.0	1,746.5	1,757.5	-16	-0.902171	454,800	-
[6544]	25/12/16	1,782.5	1,790.0	1,751.5	1,773.5	+10.5	+0.595576	534,500	-
[6544]	25/12/15	1,762.5	1,772.5	1,732.0	1,763.0	+18	+1.031519	520,500	-
[6544]	25/12/12	1,794.5	1,794.5	1,743.0	1,745.0	-26	-1.468097	614,000	-
[6544]	25/12/11	1,769.5	1,797.5	1,758.0	1,771.0	+33	+1.898734	683,100	-
[6544]	25/12/10	1,816.0	1,822.0	1,713.0	1,738.0	-65.5	-3.631827	694,700	-
[6544]	25/12/09	1,801.5	1,810.0	1,782.0	1,803.5	+15.5	+0.86689	453,000	-
[6544]	25/12/08	1,808.0	1,813.5	1,770.5	1,788.0	-21	-1.160862	788,800	-
[6544]	25/12/05	1,840.0	1,852.0	1,794.0	1,809.0	-42	-2.269044	529,300	-
[6544]	25/12/04	1,847.5	1,871.0	1,837.0	1,851.0	-7.5	-0.403551	388,800	-
[6544]	25/12/03	1,874.0	1,874.5	1,836.0	1,858.5	+10.5	+0.568182	451,200	-
[6544]	25/12/02	1,885.5	1,893.0	1,846.0	1,848.0	-24	-1.282051	398,600	-
[6544]	25/12/01	1,922.0	1,930.5	1,872.0	1,872.0	-70	-3.604531	445,300	-
[6544]	25/11/28	1,949.0	1,951.0	1,920.0	1,942.0	-7.5	-0.384714	386,900	-
[6544]	25/11/27	1,935.0	1,963.5	1,928.5	1,949.5	+17	+0.87969	280,800	-
[6544]	25/11/26	1,909.5	1,937.5	1,904.5	1,932.5	+28	+1.470202	320,400	-
[6544]	25/11/25	1,987.0	1,988.0	1,901.0	1,904.5	-48	-2.458387	445,200	-
[6544]	25/11/21	1,915.5	1,969.0	1,910.0	1,952.5	+30.5	+1.586889	558,500	-
[6544]	25/11/20	1,895.0	1,952.5	1,878.0	1,922.0	+24	+1.264489	869,600	-
[6544]	25/11/19	1,842.0	1,929.5	1,832.0	1,898.0	+85	+4.688362	760,400	-
[6544]	25/11/18	1,828.0	1,833.5	1,798.5	1,813.0	-33	-1.787649	432,600	-
[6544]	25/11/17	1,885.0	1,906.5	1,834.5	1,846.0	-38.5	-2.042982	408,100	-
[6544]	25/11/14	1,833.5	1,944.5	1,827.0	1,884.5	+58.5	+3.203724	784,400	-
[6544]	25/11/13	1,846.0	1,876.0	1,826.0	1,826.0	-38.5	-2.064897	654,200	-
[6544]	25/11/12	1,832.5	1,876.5	1,832.5	1,864.5	+55	+3.039514	459,600	-
[6544]	25/11/11	1,851.5	1,858.0	1,801.0	1,809.5	-26.5	-1.443355	322,700	-
[6544]	25/11/10	1,833.0	1,842.0	1,822.0	1,836.0	+5	+0.273075	252,400	-
[6544]	25/11/07	1,800.0	1,837.0	1,798.5	1,831.0	+34	+1.892042	290,600	-
[6544]	25/11/06	1,858.0	1,864.5	1,797.0	1,797.0	-66.5	-3.568554	431,700	-
[6544]	25/11/05	1,871.0	1,875.0	1,818.0	1,863.5	+11	+0.593792	720,800	-
[6544]	25/11/04	1,795.0	1,859.0	1,790.0	1,852.5	+35	+1.925722	665,700	-
[6544]	25/10/31	1,821.0	1,828.5	1,796.5	1,817.5	+13.5	+0.748337	461,200	-
[6544]	25/10/30	1,842.0	1,854.0	1,800.0	1,804.0	-20	-1.096491	1,535,200	-
[6544]	25/10/29	1,780.0	1,843.0	1,773.0	1,824.0	+68	+3.872437	1,060,100	-
[6544]	25/10/28	1,806.0	1,840.0	1,754.0	1,756.0	-154	-8.062827	1,085,900	-
[6544]	25/10/27	1,895.0	1,914.0	1,889.0	1,910.0	+25	+1.32626	351,000	-
[6544]	25/10/24	1,896.0	1,906.0	1,880.0	1,885.0	-5	-0.26455	233,200	-
[6544]	25/10/23	1,928.0	1,932.0	1,890.0	1,890.0	-34	-1.767152	286,900	-
[6544]	25/10/22	1,913.0	1,927.0	1,904.0	1,924.0	+29	+1.530343	493,100	-
[6544]	25/10/21	1,873.0	1,899.0	1,870.0	1,895.0	+62	+3.382433	428,200	-
[6544]	25/10/20	1,864.0	1,872.0	1,828.0	1,833.0	+49	+2.746637	450,600	-
[6544]	25/10/17	1,805.0	1,813.0	1,778.0	1,784.0	-11	-0.612813	367,700	-
[6544]	25/10/16	1,807.0	1,827.0	1,789.0	1,795.0	-10	-0.554017	350,000	-
[6544]	25/10/15	1,846.0	1,850.0	1,802.0	1,805.0	-25	-1.36612	540,800	-
[6544]	25/10/14	1,840.0	1,850.0	1,812.0	1,830.0	-19	-1.027582	664,500	-
[6544]	25/10/10	1,868.0	1,875.0	1,837.0	1,849.0	-16	-0.857909	607,900	-
[6544]	25/10/09	1,851.0	1,876.0	1,845.0	1,865.0	+14	+0.756348	514,400	-
[6544]	25/10/08	1,841.0	1,864.0	1,837.0	1,851.0	+25	+1.369113	373,200	-
[6544]	25/10/07	1,818.0	1,832.0	1,814.0	1,826.0	+2	+0.109649	386,600	-
[6544]	25/10/06	1,807.0	1,833.0	1,792.0	1,824.0	+24	+1.333333	726,300	-
[6544]	25/10/03	1,785.0	1,820.0	1,780.0	1,800.0	-14	-0.771775	422,200	-
[6544]	25/10/02	1,839.0	1,842.0	1,797.0	1,814.0	-37	-1.99892	659,100	-
[6544]	25/10/01	1,868.0	1,868.0	1,818.0	1,851.0	-26	-1.385189	639,400	-
[6544]	25/09/30	1,885.0	1,910.0	1,868.0	1,877.0	-4	-0.212653	787,100	-
[6544]	25/09/29	1,990.0	2,000.0	1,881.0	1,881.0	-111.5	-5.595985	620,800	-
[6544]	25/09/26	2,000.0	2,020.0	1,962.5	1,992.5	+25	+1.270648	557,000	-
[6544]	25/09/25	1,975.0	1,975.0	1,940.0	1,967.5	+12.5	+0.639386	338,200	-
[6544]	25/09/24	1,932.5	1,962.5	1,912.5	1,955.0	-7.5	-0.382166	513,600	-
[6544]	25/09/22	1,992.5	2,002.5	1,960.0	1,962.5	-7.5	-0.380711	516,200	-
[6544]	25/09/19	1,975.0	2,012.5	1,957.5	1,970.0	-5	-0.253165	984,400	-
[6544]	25/09/18	1,950.0	1,985.0	1,945.0	1,975.0	+37.5	+1.935484	378,200	-
[6544]	25/09/17	1,895.0	1,940.0	1,877.5	1,937.5	+22.5	+1.174935	358,600	-
[6544]	25/09/16	1,915.0	1,915.0	1,870.0	1,915.0	-20	-1.033592	563,400	-
[6544]	25/09/12	1,930.0	1,952.5	1,912.5	1,935.0	+27.5	+1.441678	552,800	-
[6544]	25/09/11	1,937.5	1,942.5	1,902.5	1,907.5	-30	-1.548387	320,200	-
[6544]	25/09/10	1,930.0	1,947.5	1,920.0	1,937.5	-5	-0.2574	316,200	-
[6544]	25/09/09	1,942.5	1,955.0	1,935.0	1,942.5	+27.5	+1.436031	369,000	-
[6544]	25/09/08	1,902.5	1,942.5	1,892.5	1,915.0	+25	+1.322751	415,000	-
[6544]	25/09/05	1,850.0	1,897.5	1,837.5	1,890.0	+32.5	+1.749664	447,600	-