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
[6632]	26/10/30	911	919	885	885	-14.0	-1.56	1,374,700	123,841,175,552
[6632]	26/10/29	919	920	891	899	-22.7	-2.46	2,979,900	125,842,227,200
[6632]	26/10/28	936	936	922	922	-3.3	-0.36	710,700	129,116,676,096
[6632]	26/10/27	930	933	923	926	+2.7	+0.29	1,099,100	129,676,410,880
[6632]	26/10/26	933	940	921	924	-7.6	-0.82	880,000	129,354,563,584
[6632]	26/10/23	947	950	915	932	-17.7	-1.86	1,137,200	130,460,033,024
[6632]	26/10/22	962	971	949	950	-11.9	-1.24	741,000	132,950,851,584
[6632]	26/10/21	971	972	958	962	+6.5	+0.68	804,900	134,686,031,872
[6632]	26/10/20	979	979	956	956	-18.9	-1.94	692,300	133,790,449,664
[6632]	26/10/19	975	979	962	975	-2.9	-0.30	813,600	136,449,187,840
[6632]	26/10/16	966	984	961	978	+31.0	+3.27	1,048,500	136,854,994,944
[6632]	26/10/15	956	958	943	947	-25.3	-2.60	1,229,700	132,615,012,352
[6632]	26/10/14	973	979	965	973	+3.0	+0.31	1,196,800	136,155,332,608
[6632]	26/10/13	986	990	963	970	-15.0	-1.52	1,017,000	135,735,533,568
[6632]	26/10/09	985	994	976	985	+9.8	+1.00	1,137,400	137,946,480,640
[6632]	26/10/08	992	995	972	976	-18.6	-1.87	2,113,100	136,631,107,584
[6632]	26/10/07	1,021	1,023	983	995	-27.1	-2.65	1,948,100	139,359,813,632
[6632]	26/10/06	1,014	1,029	1,005	1,023	+17.0	+1.69	1,303,500	144,599,433,216
[6632]	26/10/05	1,015	1,017	998	1,006	-5.5	-0.54	1,320,500	142,267,187,200
[6632]	26/10/02	1,011	1,015	998	1,012	-1.0	-0.10	1,065,700	143,044,591,616
[6632]	26/10/01	1,013	1,017	987	1,013	+3.5	+0.35	1,429,200	143,256,616,960
[6632]	26/09/30	997	1,013	982	1,010	+15.5	+1.56	1,383,000	142,832,566,272
[6632]	26/09/29	1,003	1,003	985	995	-15.4	-1.52	826,000	140,726,484,992
[6632]	26/09/28	1,026	1,026	1,007	1,011	-6.5	-0.64	1,208,900	142,973,927,424
[6632]	26/09/25	1,011	1,018	1,003	1,018	+14.0	+1.39	1,023,200	143,892,692,992
[6632]	26/09/24	983	1,009	982	1,004	+6.5	+0.65	1,241,500	141,984,481,280
[6632]	26/09/18	1,011	1,016	995	998	-12.1	-1.20	1,961,500	141,192,937,472
[6632]	26/09/17	996	1,011	993	1,011	+11.5	+1.15	1,627,300	142,973,927,424
[6632]	26/09/16	996	1,000	987	1,000	+15.0	+1.52	1,232,800	141,348,421,632
[6632]	26/09/15	982	996	981	985	-1.2	-0.12	1,272,100	139,341,266,944
[6632]	26/09/14	967	991	950	987	+20.9	+2.16	1,604,600	139,638,095,872
[6632]	26/09/11	951	972	951	967	-7.7	-0.79	1,407,900	136,726,323,200
[6632]	26/09/10	963	976	955	975	+12.8	+1.33	1,284,200	137,927,786,496
[6632]	26/09/09	956	966	950	963	+8.6	+0.90	1,505,200	136,203,329,536
[6632]	26/09/08	984	987	955	955	-36.2	-3.65	1,602,300	135,100,817,408
[6632]	26/09/07	991	1,000	987	992	+1.9	+0.19	1,406,300	140,344,852,480
[6632]	26/09/04	1,011	1,018	986	991	-30.9	-3.02	1,583,100	140,090,408,960
[6632]	26/09/03	1,028	1,032	1,017	1,022	+3.5	+0.34	997,100	145,381,146,624
[6632]	26/09/02	1,030	1,035	1,018	1,019	-37.5	-3.55	1,065,200	144,954,605,568
[6632]	26/09/01	1,035	1,060	1,033	1,057	+23.0	+2.22	1,098,900	150,286,417,920
[6632]	26/08/31	1,032	1,036	1,020	1,034	-2.0	-0.19	1,160,400	147,016,237,056
[6632]	26/08/28	1,028	1,041	1,023	1,036	+4.5	+0.44	999,100	147,371,687,936
[6632]	26/08/27	1,020	1,041	1,011	1,032	+7.5	+0.73	958,900	146,802,966,528
[6632]	26/08/26	1,016	1,027	1,014	1,025	+11.0	+1.08	860,200	145,736,597,504
[6632]	26/08/25	1,011	1,016	994	1,014	+6.0	+0.60	901,600	144,172,597,248
[6632]	26/08/24	1,010	1,021	999	1,008	+1.5	+0.15	1,022,500	143,390,588,928
[6632]	26/08/21	1,000	1,007	991	1,007	+3.0	+0.30	1,238,400	143,177,318,400
[6632]	26/08/20	992	1,004	989	1,004	+13.0	+1.31	3,164,400	142,750,777,344
[6632]	26/08/19	1,007	1,007	979	991	-20.0	-1.98	1,523,900	140,902,416,384
[6632]	26/08/18	1,046	1,050	1,007	1,011	-16.0	-1.56	968,700	143,746,056,192
[6632]	26/08/17	1,044	1,046	1,022	1,027	-17.0	-1.63	1,059,400	146,020,958,208
[6632]	26/08/14	1,037	1,058	1,031	1,044	+15.0	+1.46	1,228,700	148,438,056,960
[6632]	26/08/13	1,015	1,030	1,006	1,029	+11.0	+1.08	1,005,700	146,305,335,296
[6632]	26/08/12	1,012	1,026	1,003	1,018	+8.5	+0.84	1,439,700	144,812,408,832
[6632]	26/08/10	1,005	1,018	978	1,010	+19.0	+1.92	1,308,200	143,603,875,840
[6632]	26/08/07	984	996	978	991	+14.1	+1.44	1,667,100	140,916,621,312
[6632]	26/08/06	937	984	937	977	+39.8	+4.24	2,321,500	139,025,612,800
[6632]	26/08/05	901	965	875	938	+8.3	+0.89	4,571,500	133,409,415,168
[6632]	26/08/04	1,064	1,075	925	930	-209.9	-18.41	6,370,700	132,243,521,536
[6632]	26/08/03	1,117	1,150	1,113	1,140	+6.0	+0.53	1,080,200	162,087,534,592
[6632]	26/07/31	1,143	1,148	1,115	1,134	-3.0	-0.26	642,200	161,234,436,096
[6632]	26/07/30	1,132	1,142	1,118	1,137	-1.5	-0.13	545,000	161,732,083,712
[6632]	26/07/29	1,132	1,144	1,113	1,139	+7.0	+0.62	988,100	161,945,354,240
[6632]	26/07/28	1,134	1,137	1,115	1,132	-13.5	-1.18	534,600	161,021,165,568
[6632]	26/07/27	1,137	1,146	1,129	1,146	+22.0	+1.96	587,200	162,940,633,088
[6632]	26/07/24	1,115	1,133	1,110	1,124	-7.5	-0.66	513,800	159,883,706,368
[6632]	26/07/23	1,125	1,138	1,122	1,132	+7.0	+0.62	618,600	160,950,075,392
[6632]	26/07/22	1,136	1,149	1,123	1,125	-2.0	-0.18	625,900	159,954,796,544
[6632]	26/07/21	1,131	1,152	1,122	1,127	-6.0	-0.53	689,200	160,310,263,808
[6632]	26/07/17	1,146.0	1,152.5	1,115.5	1,133.5	-1.0	-0.09	829,400	-
[6632]	26/07/16	1,136.5	1,153.0	1,130.0	1,134.5	-8.5	-0.74	847,300	-
[6632]	26/07/15	1,137.0	1,143.0	1,128.5	1,143.0	+5.5	+0.48	635,900	-
[6632]	26/07/14	1,132.0	1,141.5	1,118.0	1,137.5	+2.5	+0.22	788,100	-
[6632]	26/07/13	1,138.5	1,138.5	1,117.5	1,135.0	+4.0	+0.35	777,500	-
[6632]	26/07/10	1,114.0	1,138.5	1,105.0	1,131.0	+30.0	+2.72	1,096,100	-
[6632]	26/07/09	1,089.5	1,101.0	1,084.5	1,101.0	+5.5	+0.50	674,500	-
[6632]	26/07/08	1,149.0	1,149.0	1,092.5	1,095.5	-60.5	-5.23	1,049,600	-
[6632]	26/07/07	1,156.0	1,165.0	1,141.0	1,156.0	+5.5	+0.48	708,000	-
[6632]	26/07/06	1,140.0	1,158.0	1,135.0	1,150.5	+19.0	+1.68	556,700	-
[6632]	26/07/03	1,107.5	1,131.5	1,105.0	1,131.5	+11.0	+0.98	579,500	-
[6632]	26/07/02	1,110.0	1,127.5	1,100.0	1,120.5	+19.5	+1.77	722,600	-
[6632]	26/07/01	1,126.5	1,126.5	1,091.0	1,101.0	-23.0	-2.05	838,600	-
[6632]	26/06/30	1,103.0	1,134.0	1,097.5	1,124.0	+21.0	+1.90	1,130,300	-
[6632]	26/06/29	1,102.5	1,108.0	1,085.5	1,103.0	+13.0	+1.19	1,053,700	-
[6632]	26/06/26	1,096.0	1,102.5	1,086.0	1,090.0	-12.0	-1.09	779,100	-
[6632]	26/06/25	1,121.0	1,122.5	1,094.0	1,102.0	-2.5	-0.23	728,500	-
[6632]	26/06/24	1,091.0	1,112.5	1,086.5	1,104.5	+2.5	+0.23	710,900	-
[6632]	26/06/23	1,104.5	1,121.5	1,097.0	1,102.0	-8.5	-0.77	946,600	-
[6632]	26/06/22	1,119.0	1,134.5	1,104.5	1,110.5	-10.0	-0.89	852,600	-
[6632]	26/06/19	1,132.5	1,149.0	1,108.5	1,120.5	+3.5	+0.31	1,291,700	-
[6632]	26/06/18	1,095.5	1,124.5	1,095.5	1,117.0	+23.0	+2.10	716,600	-
[6632]	26/06/17	1,095.0	1,108.5	1,084.0	1,094.0	+13.0	+1.20	743,600	-
[6632]	26/06/16	1,098.0	1,103.0	1,077.0	1,081.0	-16.5	-1.50	923,100	-
[6632]	26/06/15	1,088.5	1,102.5	1,076.0	1,097.5	+19.5	+1.81	1,880,000	-
[6632]	26/06/12	1,132.5	1,132.5	1,070.0	1,078.0	-31.5	-2.84	1,464,200	-
[6632]	26/06/11	1,086.5	1,124.5	1,080.0	1,109.5	-39.5	-3.44	1,313,100	-
[6632]	26/06/10	1,203.0	1,204.5	1,142.5	1,149.0	-41.5	-3.49	972,400	-
[6632]	26/06/09	1,215.0	1,218.5	1,168.5	1,190.5	-9.5	-0.79	1,057,400	-
[6632]	26/06/08	1,227.0	1,248.0	1,161.0	1,200.0	-57.0	-4.53	1,379,800	-
[6632]	26/06/05	1,270.0	1,280.0	1,243.0	1,257.0	-2.0	-0.16	953,300	-
[6632]	26/06/04	1,245.5	1,263.5	1,215.0	1,259.0	+18.5	+1.49	1,511,600	-
[6632]	26/06/03	1,125.0	1,251.5	1,120.0	1,240.5	+103.5	+9.10	2,078,900	-
[6632]	26/06/02	1,124.0	1,143.5	1,093.0	1,137.0	+9.5	+0.84	995,500	-
[6632]	26/06/01	1,100.0	1,138.5	1,077.5	1,127.5	+15.0	+1.35	1,972,600	-
[6632]	26/05/29	1,139.5	1,139.5	1,112.5	1,112.5	-17.5	-1.55	1,482,500	-
[6632]	26/05/28	1,131.0	1,152.5	1,111.5	1,130.0	0.0	0.00	2,058,800	-
[6632]	26/05/27	1,093.5	1,135.5	1,083.0	1,130.0	+40.5	+3.72	2,441,000	-
[6632]	26/05/26	1,112.0	1,112.0	1,069.5	1,089.5	-29.0	-2.59	2,766,400	-
[6632]	26/05/25	1,111.0	1,134.5	1,101.0	1,118.5	+25.5	+2.33	1,343,100	-
[6632]	26/05/22	1,115	1,115	1,082	1,093	-14.0	-1.26	1,641,500	-
[6632]	26/05/21	1,105	1,118	1,087	1,107	+17.5	+1.61	1,109,800	-
[6632]	26/05/20	1,162	1,173	1,086	1,090	-62.0	-5.38	1,400,600	-
[6632]	26/05/19	1,140	1,152	1,127	1,152	+14.5	+1.27	907,600	-
[6632]	26/05/18	1,153	1,160	1,119	1,138	-22.0	-1.90	765,100	-
[6632]	26/05/15	1,160	1,175	1,148	1,160	+21.5	+1.89	759,400	-
[6632]	26/05/14	1,105	1,148	1,091	1,139	+19.0	+1.70	1,392,500	-
[6632]	26/05/13	1,117	1,130	1,104	1,120	+3.0	+0.27	1,038,300	-
[6632]	26/05/12	1,123	1,134	1,106	1,117	-9.5	-0.84	1,266,400	-
[6632]	26/05/11	1,093	1,133	1,090	1,127	+31.0	+2.83	1,544,700	-
[6632]	26/05/08	1,066	1,098	1,047	1,096	+18.0	+1.67	2,124,900	-
[6632]	26/05/07	1,158	1,170	1,058	1,078	-93.5	-7.98	3,591,000	-
[6632]	26/05/01	1,172	1,186	1,147	1,172	-11.0	-0.93	917,900	-
[6632]	26/04/30	1,172	1,195	1,164	1,183	-19.0	-1.58	937,700	-
[6632]	26/04/28	1,200	1,208	1,184	1,202	+9.0	+0.75	902,800	-
[6632]	26/04/27	1,184.5	1,203.5	1,174.5	1,193.5	+13.5	+1.14	709,500	-
[6632]	26/04/24	1,188.0	1,195.5	1,176.5	1,180.0	-21.5	-1.79	738,100	-
[6632]	26/04/23	1,214.5	1,236.5	1,191.5	1,201.5	-37.0	-2.99	626,100	-
[6632]	26/04/22	1,245.5	1,247.0	1,229.0	1,238.5	-17.5	-1.39	544,700	-
[6632]	26/04/21	1,265.0	1,265.0	1,239.5	1,256.0	-1.5	-0.12	446,500	-
[6632]	26/04/20	1,286.5	1,287.5	1,245.5	1,257.5	-14.0	-1.10	544,300	-
[6632]	26/04/17	1,284.0	1,294.0	1,271.5	1,271.5	-16.5	-1.28	839,500	-
[6632]	26/04/16	1,284.5	1,297.5	1,279.0	1,288.0	+21.0	+1.66	800,900	-
[6632]	26/04/15	1,277.5	1,285.5	1,266.0	1,267.0	+11.0	+0.88	737,300	-
[6632]	26/04/14	1,244.5	1,261.5	1,241.5	1,256.0	+36.0	+2.95	608,600	-
[6632]	26/04/13	1,227.5	1,236.5	1,220.0	1,220.0	-21.5	-1.73	544,300	-
[6632]	26/04/10	1,245.0	1,257.0	1,229.5	1,241.5	0.0	0.00	597,000	-
[6632]	26/04/09	1,265.5	1,268.5	1,239.0	1,241.5	-26.0	-2.05	786,100	-
[6632]	26/04/08	1,247.0	1,268.5	1,242.0	1,267.5	+45.0	+3.68	847,400	-
[6632]	26/04/07	1,232.5	1,239.0	1,222.0	1,222.5	-8.0	-0.65	415,300	-
[6632]	26/04/06	1,220.0	1,242.0	1,211.5	1,230.5	+6.5	+0.53	456,900	-
[6632]	26/04/03	1,207.0	1,232.5	1,205.5	1,224.0	+37.0	+3.12	696,800	-
[6632]	26/04/02	1,201.0	1,220.0	1,180.0	1,187.0	-7.0	-0.59	762,400	-
[6632]	26/04/01	1,181.5	1,194.0	1,148.5	1,194.0	+102.5	+9.39	1,022,300	-
[6632]	26/03/31	1,086.0	1,117.0	1,082.0	1,091.5	+0.5	+0.05	793,300	-
[6632]	26/03/30	1,110.0	1,110.0	1,086.5	1,091.0	-71.5	-6.15	834,700	-
[6632]	26/03/27	1,171.0	1,173.5	1,153.5	1,162.5	-8.0	-0.68	704,300	-
[6632]	26/03/26	1,171.0	1,192.0	1,162.5	1,170.5	-4.0	-0.34	621,100	-
[6632]	26/03/25	1,172.0	1,184.5	1,169.5	1,174.5	+24.5	+2.13	735,700	-
[6632]	26/03/24	1,159.0	1,159.5	1,138.0	1,150.0	+33.0	+2.95	670,100	-
[6632]	26/03/23	1,110.5	1,135.0	1,109.0	1,117.0	-53.5	-4.57	856,100	-
[6632]	26/03/19	1,166.5	1,210.0	1,162.0	1,170.5	-7.0	-0.59	1,081,100	-
[6632]	26/03/18	1,180.0	1,182.5	1,165.0	1,177.5	+13.5	+1.16	668,300	-
[6632]	26/03/17	1,175.0	1,183.0	1,164.0	1,164.0	+5.5	+0.47	672,900	-
[6632]	26/03/16	1,193.0	1,205.5	1,156.0	1,158.5	-35.5	-2.97	810,900	-
[6632]	26/03/13	1,162.5	1,203.0	1,162.5	1,194.0	+2.5	+0.21	918,900	-
[6632]	26/03/12	1,195.0	1,202.5	1,180.5	1,191.5	-26.5	-2.18	777,300	-
[6632]	26/03/11	1,182.5	1,218.0	1,180.0	1,218.0	+57.0	+4.91	1,367,200	-
[6632]	26/03/10	1,142.0	1,170.5	1,141.0	1,161.0	+27.5	+2.43	1,081,600	-
[6632]	26/03/09	1,140.0	1,145.5	1,106.5	1,133.5	-69.5	-5.78	1,402,700	-
[6632]	26/03/06	1,189.0	1,206.0	1,188.0	1,203.0	+16.0	+1.35	762,800	-
[6632]	26/03/05	1,210.5	1,218.5	1,182.5	1,187.0	+19.0	+1.63	1,155,900	-
[6632]	26/03/04	1,197.0	1,221.0	1,153.0	1,168.0	-53.5	-4.38	1,545,100	-
[6632]	26/03/03	1,278.5	1,280.0	1,212.5	1,221.5	-59.5	-4.64	1,272,700	-
[6632]	26/03/02	1,276.0	1,292.5	1,268.5	1,281.0	-19.5	-1.50	845,600	-
[6632]	26/02/27	1,280.0	1,306.5	1,275.5	1,300.5	+22.0	+1.72	1,040,800	-
[6632]	26/02/26	1,286.5	1,290.5	1,270.5	1,278.5	+6.0	+0.47	760,200	-
[6632]	26/02/25	1,265.0	1,290.0	1,258.0	1,272.5	+1.5	+0.12	1,351,800	-
[6632]	26/02/24	1,284.0	1,304.0	1,249.5	1,271.0	-63.5	-4.76	1,978,900	-
[6632]	26/02/20	1,320.0	1,368.0	1,315.0	1,334.5	-6.0	-0.45	1,557,000	-
[6632]	26/02/19	1,312.0	1,370.5	1,310.0	1,340.5	+37.0	+2.84	2,181,500	-
[6632]	26/02/18	1,296.0	1,323.0	1,292.5	1,303.5	+21.5	+1.68	1,533,500	-
[6632]	26/02/17	1,285.0	1,299.0	1,259.5	1,282.0	+17.0	+1.34	1,348,200	-
[6632]	26/02/16	1,252.5	1,271.5	1,242.5	1,265.0	+20.0	+1.61	943,100	-
[6632]	26/02/13	1,271.5	1,278.0	1,241.5	1,245.0	-28.0	-2.20	1,122,300	-
[6632]	26/02/12	1,295.5	1,297.5	1,266.5	1,273.0	-38.0	-2.90	1,210,200	-
[6632]	26/02/10	1,256.5	1,311.0	1,250.0	1,311.0	+71.0	+5.73	1,389,900	-
[6632]	26/02/09	1,276.0	1,280.5	1,224.0	1,240.0	-6.0	-0.48	1,129,000	-
[6632]	26/02/06	1,221.5	1,254.0	1,218.0	1,246.0	+25.0	+2.05	1,051,200	-
[6632]	26/02/05	1,221.0	1,246.0	1,208.5	1,221.0	+13.5	+1.12	1,396,400	-
[6632]	26/02/04	1,219.0	1,224.5	1,158.0	1,207.5	-41.5	-3.32	3,034,400	-
[6632]	26/02/03	1,246.0	1,257.0	1,234.0	1,249.0	+15.5	+1.26	882,300	-
[6632]	26/02/02	1,281.0	1,286.0	1,225.0	1,233.5	-17.5	-1.40	1,187,400	-
[6632]	26/01/30	1,262.5	1,263.0	1,237.0	1,251.0	-2.0	-0.16	727,700	-
[6632]	26/01/29	1,230.0	1,260.5	1,229.0	1,253.0	+23.5	+1.91	604,100	-
[6632]	26/01/28	1,240.5	1,246.5	1,222.5	1,229.5	-28.0	-2.23	695,800	-
[6632]	26/01/27	1,260.0	1,269.0	1,245.5	1,257.5	-1.0	-0.08	1,115,900	-
[6632]	26/01/26	1,264.5	1,283.0	1,254.5	1,258.5	-31.5	-2.44	763,500	-
[6632]	26/01/23	1,293.5	1,296.5	1,275.0	1,290.0	-9.5	-0.73	571,000	-
[6632]	26/01/22	1,295.0	1,311.5	1,289.5	1,299.5	+17.5	+1.37	742,300	-
[6632]	26/01/21	1,260.0	1,290.5	1,259.5	1,282.0	-3.0	-0.23	659,900	-
[6632]	26/01/20	1,331.0	1,343.0	1,282.5	1,285.0	-51.5	-3.85	1,022,200	-
[6632]	26/01/19	1,311.0	1,336.5	1,301.0	1,336.5	+13.5	+1.02	718,100	-
[6632]	26/01/16	1,295.0	1,329.5	1,295.0	1,323.0	+28.0	+2.16	1,114,000	-
[6632]	26/01/15	1,271.5	1,307.5	1,270.0	1,295.0	+18.5	+1.45	975,500	-
[6632]	26/01/14	1,279.5	1,279.5	1,262.5	1,276.5	+3.5	+0.27	548,900	-
[6632]	26/01/13	1,280.5	1,292.0	1,263.5	1,273.0	+13.5	+1.07	1,103,200	-
[6632]	26/01/09	1,247.5	1,268.0	1,241.5	1,259.5	+28.0	+2.27	648,400	-
[6632]	26/01/08	1,249.0	1,258.0	1,227.5	1,231.5	-31.0	-2.46	859,100	-
[6632]	26/01/07	1,250.0	1,278.0	1,248.0	1,262.5	-5.0	-0.39	845,700	-
[6632]	26/01/06	1,228.0	1,277.0	1,221.5	1,267.5	+52.5	+4.32	1,296,300	-
[6632]	26/01/05	1,210.0	1,224.0	1,200.0	1,215.0	+15.0	+1.25	897,600	-
[6632]	25/12/30	1,209.0	1,209.0	1,198.5	1,200.0	-8.5	-0.70	549,600	-
[6632]	25/12/29	1,195.0	1,210.5	1,191.5	1,208.5	+13.5	+1.13	576,500	-
[6632]	25/12/26	1,195.0	1,202.0	1,186.0	1,195.0	+4.0	+0.34	666,200	-
[6632]	25/12/25	1,178.0	1,191.0	1,177.0	1,191.0	+2.0	+0.17	324,100	-
[6632]	25/12/24	1,190.5	1,197.0	1,178.0	1,189.0	-2.0	-0.17	475,000	-
[6632]	25/12/23	1,188.5	1,199.0	1,178.5	1,191.0	0.0	0.00	567,300	-
[6632]	25/12/22	1,183.5	1,202.0	1,172.0	1,191.0	+26.0	+2.23	619,500	-
[6632]	25/12/19	1,179.5	1,183.5	1,156.5	1,165.0	-1.5	-0.13	728,300	-
[6632]	25/12/18	1,174.0	1,176.5	1,154.0	1,166.5	-12.5	-1.06	553,900	-
[6632]	25/12/17	1,186.5	1,194.0	1,172.0	1,179.0	-16.0	-1.34	523,600	-
[6632]	25/12/16	1,201.0	1,201.5	1,178.0	1,195.0	-11.5	-0.95	673,400	-
[6632]	25/12/15	1,201.0	1,210.5	1,194.5	1,206.5	+4.0	+0.33	624,400	-
[6632]	25/12/12	1,190.0	1,222.0	1,185.5	1,202.5	+27.5	+2.34	1,263,700	-
[6632]	25/12/11	1,199.5	1,201.5	1,170.5	1,175.0	0.0	0.00	603,900	-
[6632]	25/12/10	1,169.5	1,192.5	1,169.0	1,175.0	+13.5	+1.16	747,200	-
[6632]	25/12/09	1,183.0	1,184.0	1,161.0	1,161.5	-21.5	-1.82	852,600	-
[6632]	25/12/08	1,162.0	1,186.0	1,152.5	1,183.0	+36.0	+3.14	841,800	-
[6632]	25/12/05	1,125.5	1,159.5	1,125.0	1,147.0	+22.0	+1.96	975,200	-
[6632]	25/12/04	1,112.5	1,125.0	1,099.0	1,125.0	+18.5	+1.67	1,071,200	-
[6632]	25/12/03	1,094.5	1,113.5	1,086.0	1,106.5	+19.0	+1.75	752,200	-
[6632]	25/12/02	1,123.0	1,126.5	1,084.5	1,087.5	-29.0	-2.60	1,683,600	-
[6632]	25/12/01	1,144.0	1,160.0	1,116.5	1,116.5	-56.5	-4.82	1,244,500	-
[6632]	25/11/28	1,202.0	1,202.0	1,167.0	1,173.0	-14.0	-1.18	979,100	-
[6632]	25/11/27	1,161.0	1,193.0	1,157.0	1,187.0	+35.5	+3.08	933,200	-
[6632]	25/11/26	1,161.0	1,164.0	1,146.5	1,151.5	+23.0	+2.04	1,074,600	-
[6632]	25/11/25	1,148.0	1,150.0	1,125.0	1,128.5	-24.0	-2.08	1,113,200	-
[6632]	25/11/21	1,130.0	1,164.0	1,123.0	1,152.5	+23.0	+2.04	1,468,600	-
[6632]	25/11/20	1,170.5	1,170.5	1,111.0	1,129.5	-11.0	-0.96	1,596,700	-
[6632]	25/11/19	1,148.0	1,171.5	1,138.5	1,140.5	-18.5	-1.60	1,179,900	-
[6632]	25/11/18	1,202.5	1,226.5	1,150.0	1,159.0	-56.5	-4.65	1,802,800	-
[6632]	25/11/17	1,245.5	1,257.0	1,202.5	1,215.5	-29.5	-2.37	2,077,900	-
[6632]	25/11/14	1,320.0	1,321.5	1,240.0	1,245.0	-178.0	-12.51	4,950,600	-
[6632]	25/11/13	1,430.5	1,456.5	1,423.0	1,423.0	-11.5	-0.80	1,051,500	-
[6632]	25/11/12	1,449.0	1,449.0	1,408.0	1,434.5	+60.0	+4.37	1,380,900	-
[6632]	25/11/11	1,368.0	1,408.0	1,355.0	1,374.5	+6.5	+0.48	1,210,300	-
[6632]	25/11/10	1,390.5	1,391.0	1,342.5	1,368.0	+0.5	+0.04	927,000	-
[6632]	25/11/07	1,425.0	1,431.5	1,361.0	1,367.5	-50.5	-3.56	1,516,100	-
[6632]	25/11/06	1,389.5	1,442.5	1,378.0	1,418.0	+76.5	+5.70	2,498,200	-
[6632]	25/11/05	1,321.0	1,368.5	1,319.0	1,341.5	+35.0	+2.68	2,237,000	-
[6632]	25/11/04	1,247.5	1,330.5	1,217.5	1,306.5	+68.0	+5.49	2,016,600	-
[6632]	25/10/31	1,263.0	1,267.0	1,232.0	1,238.5	-18.5	-1.47	1,155,500	-
[6632]	25/10/30	1,263.5	1,272.0	1,244.5	1,257.0	+11.0	+0.88	1,289,000	-
[6632]	25/10/29	1,246.5	1,285.0	1,240.0	1,246.0	+7.5	+0.61	1,018,200	-
[6632]	25/10/28	1,258.0	1,279.5	1,238.5	1,238.5	-5.0	-0.40	1,444,900	-
[6632]	25/10/27	1,228.5	1,258.0	1,225.0	1,243.5	+27.0	+2.22	975,900	-
[6632]	25/10/24	1,224.0	1,236.5	1,216.5	1,216.5	-5.5	-0.45	959,200	-
[6632]	25/10/23	1,175.0	1,226.5	1,172.0	1,222.0	+47.0	+4.00	978,300	-
[6632]	25/10/22	1,170.0	1,179.5	1,165.5	1,175.0	+1.0	+0.09	743,500	-
[6632]	25/10/21	1,157.0	1,179.5	1,157.0	1,174.0	+23.5	+2.04	570,500	-
[6632]	25/10/20	1,155.5	1,160.0	1,147.0	1,150.5	+24.0	+2.13	507,500	-
[6632]	25/10/17	1,140.0	1,147.0	1,126.5	1,126.5	-23.0	-2.00	293,100	-
[6632]	25/10/16	1,141.0	1,153.0	1,135.5	1,149.5	+18.5	+1.64	413,400	-
[6632]	25/10/15	1,129.0	1,136.0	1,111.0	1,131.0	+10.0	+0.89	604,700	-
[6632]	25/10/14	1,130.0	1,142.0	1,114.5	1,121.0	-28.5	-2.48	1,028,900	-
[6632]	25/10/10	1,164.0	1,170.5	1,148.0	1,149.5	-33.0	-2.79	649,600	-
[6632]	25/10/09	1,171.0	1,183.5	1,161.5	1,182.5	+8.0	+0.68	645,700	-
[6632]	25/10/08	1,170.0	1,188.0	1,167.0	1,174.5	+5.5	+0.47	593,100	-
[6632]	25/10/07	1,153.5	1,169.5	1,135.5	1,169.0	+12.5	+1.08	843,900	-
[6632]	25/10/06	1,163.0	1,169.0	1,143.5	1,156.5	+18.5	+1.63	1,174,100	-
[6632]	25/10/03	1,119.5	1,150.0	1,115.0	1,138.0	+19.5	+1.74	662,200	-
[6632]	25/10/02	1,124.0	1,135.0	1,117.0	1,118.5	-7.0	-0.62	484,400	-
[6632]	25/10/01	1,138.5	1,143.0	1,118.0	1,125.5	-28.5	-2.47	925,200	-
[6632]	25/09/30	1,146.0	1,159.0	1,140.5	1,154.0	+5.5	+0.48	783,000	-
[6632]	25/09/29	1,165.5	1,173.0	1,146.0	1,148.5	-39.5	-3.32	518,900	-
[6632]	25/09/26	1,176.0	1,189.5	1,169.0	1,188.0	+22.0	+1.89	761,800	-
[6632]	25/09/25	1,200.0	1,208.0	1,166.0	1,166.0	-23.0	-1.93	541,400	-
[6632]	25/09/24	1,184.5	1,196.5	1,178.0	1,189.0	-2.5	-0.21	688,500	-
[6632]	25/09/22	1,160.5	1,198.0	1,156.5	1,191.5	+26.5	+2.27	483,900	-
[6632]	25/09/19	1,194.0	1,194.0	1,159.5	1,165.0	-30.0	-2.51	1,002,100	-
[6632]	25/09/18	1,171.0	1,196.0	1,164.5	1,195.0	+18.0	+1.53	985,800	-
[6632]	25/09/17	1,173.5	1,189.0	1,170.0	1,177.0	-12.0	-1.01	605,800	-
[6632]	25/09/16	1,188.0	1,199.5	1,181.0	1,189.0	-0.5	-0.04	377,400	-
[6632]	25/09/12	1,182.0	1,198.5	1,176.0	1,189.5	-4.5	-0.38	894,800	-
[6632]	25/09/11	1,210.0	1,210.0	1,183.0	1,194.0	-16.0	-1.32	524,500	-
[6632]	25/09/10	1,202.5	1,210.0	1,198.5	1,210.0	+6.0	+0.50	364,700	-
[6632]	25/09/09	1,220.5	1,229.0	1,202.0	1,204.0	-12.0	-0.99	563,500	-
[6632]	25/09/08	1,218.0	1,221.5	1,205.0	1,216.0	+7.5	+0.62	730,700	-
[6632]	25/09/05	1,200.0	1,215.0	1,193.5	1,208.5	+23.5	+1.98	681,800	-