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
[6702]	26/10/29	4,280	4,397	4,240	4,322	-128.0	-2.88	13,938,100	7,462,443,286,528
[6702]	26/10/28	4,420	4,552	4,420	4,450	-25.0	-0.56	7,166,700	7,683,450,601,472
[6702]	26/10/27	4,435	4,523	4,370	4,475	-30.0	-0.67	5,382,600	7,726,616,281,088
[6702]	26/10/26	4,511	4,583	4,501	4,505	+28.0	+0.63	5,513,000	7,778,414,362,624
[6702]	26/10/23	4,585	4,614	4,446	4,477	-96.0	-2.10	7,364,300	7,730,069,241,856
[6702]	26/10/22	4,500	4,629	4,488	4,573	+139.0	+3.13	8,836,900	7,895,824,465,920
[6702]	26/10/21	4,430	4,457	4,408	4,434	+43.0	+0.98	4,895,700	7,655,824,818,176
[6702]	26/10/20	4,367	4,392	4,334	4,391	+42.0	+0.97	5,164,000	7,581,579,870,208
[6702]	26/10/19	4,353	4,432	4,339	4,349	-74.0	-1.67	5,544,000	7,509,061,926,912
[6702]	26/10/16	4,350	4,550	4,342	4,423	+138.0	+3.22	11,016,300	7,636,831,961,088
[6702]	26/10/15	4,218	4,304	4,216	4,285	+15.0	+0.35	9,268,500	7,398,558,793,728
[6702]	26/10/14	4,227	4,318	4,225	4,270	+54.0	+1.28	10,032,000	7,372,659,490,816
[6702]	26/10/13	4,267	4,287	4,156	4,216	-34.0	-0.80	7,732,000	7,279,422,210,048
[6702]	26/10/09	4,148	4,250	4,128	4,250	+125.0	+3.03	9,922,600	7,338,126,737,408
[6702]	26/10/08	4,106	4,158	4,084	4,125	-2.0	-0.05	8,302,800	7,122,299,912,192
[6702]	26/10/07	4,076	4,160	4,075	4,127	+74.0	+1.83	7,391,400	7,137,500,069,888
[6702]	26/10/06	4,084	4,126	4,034	4,053	-10.0	-0.25	5,785,900	7,009,519,796,224
[6702]	26/10/05	4,037	4,064	3,993	4,063	-6.0	-0.15	6,478,800	7,026,814,484,480
[6702]	26/10/02	4,014	4,095	4,014	4,069	+67.0	+1.67	5,591,400	7,037,191,192,576
[6702]	26/10/01	3,959	4,005	3,942	4,002	+45.0	+1.14	4,996,900	6,921,317,253,120
[6702]	26/09/30	3,962	3,999	3,922	3,957	+12.0	+0.30	6,715,800	6,843,491,418,112
[6702]	26/09/29	4,000	4,000	3,920	3,945	-33.0	-0.83	6,414,500	6,822,738,001,920
[6702]	26/09/28	3,993	4,089	3,978	3,978	-50.0	-1.24	5,583,300	6,879,809,896,448
[6702]	26/09/25	3,987	4,055	3,976	4,028	+35.0	+0.88	7,302,900	6,966,283,337,728
[6702]	26/09/24	3,839	4,028	3,839	3,993	+14.0	+0.35	7,921,500	6,905,752,190,976
[6702]	26/09/18	4,000	4,014	3,937	3,979	-29.0	-0.72	7,416,200	6,881,539,522,560
[6702]	26/09/17	3,918	4,018	3,915	4,008	+74.0	+1.88	5,928,400	6,931,693,961,216
[6702]	26/09/16	3,987	3,987	3,909	3,934	-11.0	-0.28	5,760,800	6,803,713,687,552
[6702]	26/09/15	4,069	4,075	3,932	3,945	-81.0	-2.01	11,226,000	6,822,738,001,920
[6702]	26/09/14	3,819	4,026	3,819	4,026	+277.0	+7.39	11,327,600	6,962,824,609,792
[6702]	26/09/11	3,755	3,777	3,734	3,749	-39.0	-1.03	7,876,000	6,483,762,741,248
[6702]	26/09/10	3,716	3,803	3,664	3,788	+43.0	+1.15	6,626,700	6,557,129,506,816
[6702]	26/09/09	3,737	3,795	3,718	3,745	-30.0	-0.79	7,022,800	6,482,695,290,880
[6702]	26/09/08	3,782	3,797	3,752	3,775	-56.0	-1.46	3,571,100	6,534,626,017,280
[6702]	26/09/07	3,860	3,868	3,801	3,831	-69.0	-1.77	5,101,900	6,631,563,722,752
[6702]	26/09/04	3,899	3,947	3,848	3,900	+105.0	+2.77	7,988,300	6,751,004,393,472
[6702]	26/09/03	3,798	3,827	3,773	3,795	-6.0	-0.16	4,501,100	6,569,246,851,072
[6702]	26/09/02	3,900	3,910	3,786	3,801	-146.0	-3.70	6,207,300	6,579,632,996,352
[6702]	26/09/01	3,915	3,991	3,900	3,947	+78.0	+2.02	5,830,900	6,832,362,881,024
[6702]	26/08/31	3,900	3,923	3,864	3,869	-35.0	-0.90	7,590,900	6,697,342,992,384
[6702]	26/08/28	3,848	3,953	3,844	3,904	+151.0	+4.02	8,703,900	6,757,928,665,088
[6702]	26/08/27	3,716	3,819	3,703	3,753	+37.0	+1.00	5,785,200	6,496,543,834,112
[6702]	26/08/26	3,730	3,785	3,707	3,716	-12.0	-0.32	4,152,900	6,432,495,763,456
[6702]	26/08/25	3,700	3,769	3,680	3,728	+28.0	+0.76	4,344,200	6,453,268,054,016
[6702]	26/08/24	3,670	3,741	3,664	3,700	+54.0	+1.48	3,256,300	6,404,799,201,280
[6702]	26/08/21	3,690	3,737	3,646	3,646	-97.0	-2.59	4,139,700	6,311,323,893,760
[6702]	26/08/20	3,711	3,777	3,700	3,743	+136.0	+3.77	6,982,500	6,479,233,417,216
[6702]	26/08/19	3,642	3,645	3,553	3,607	+6.0	+0.17	7,069,800	6,243,813,949,440
[6702]	26/08/18	3,630	3,676	3,592	3,601	-63.0	-1.72	5,871,100	6,233,427,804,160
[6702]	26/08/17	3,737	3,781	3,664	3,664	-177.0	-4.61	5,846,300	6,342,482,329,600
[6702]	26/08/14	3,800	3,924	3,779	3,841	+91.0	+2.43	9,198,900	6,648,874,139,648
[6702]	26/08/13	3,700	3,752	3,663	3,750	+49.0	+1.32	5,329,100	6,491,350,761,472
[6702]	26/08/12	3,751	3,758	3,695	3,701	-18.0	-0.48	6,491,200	6,406,530,400,256
[6702]	26/08/10	3,720	3,757	3,648	3,719	+44.0	+1.20	5,577,200	6,437,688,836,096
[6702]	26/08/07	3,600	3,697	3,588	3,675	+96.0	+2.68	7,800,400	6,361,523,421,184
[6702]	26/08/06	3,518	3,591	3,496	3,579	+96.0	+2.76	6,566,200	6,211,897,393,152
[6702]	26/08/05	3,503	3,531	3,451	3,483	+47.0	+1.37	8,845,300	6,045,274,996,736
[6702]	26/08/04	3,511	3,520	3,395	3,436	-64.0	-1.83	8,850,800	5,963,699,453,952
[6702]	26/08/03	3,695	3,698	3,480	3,500	-159.0	-4.35	9,682,900	6,074,780,876,800
[6702]	26/07/31	3,512	3,722	3,511	3,659	-243.0	-6.23	15,852,800	6,347,550,097,408
[6702]	26/07/30	3,888	3,928	3,765	3,902	+58.0	+1.51	13,615,600	6,769,101,242,368
[6702]	26/07/29	3,754	3,846	3,651	3,844	+144.0	+3.89	17,422,500	6,668,484,083,712
[6702]	26/07/28	3,523	3,700	3,512	3,700	+218.0	+6.26	18,062,000	6,418,676,056,064
[6702]	26/07/27	3,349	3,482	3,336	3,482	+203.0	+6.19	9,088,900	6,040,494,538,752
[6702]	26/07/24	3,240	3,288	3,216	3,279	+35.0	+1.08	4,380,600	5,688,335,007,744
[6702]	26/07/23	3,266	3,280	3,221	3,244	-67.0	-2.02	6,480,900	5,627,617,738,752
[6702]	26/07/22	3,181	3,318	3,181	3,311	+2.0	+0.06	7,980,100	5,743,847,669,760
[6702]	26/07/21	3,368	3,377	3,296	3,309	+11.0	+0.33	6,898,400	5,740,378,456,064
[6702]	26/07/17	3,315.0	3,366.0	3,250.0	3,298.0	+41.0	+1.26	9,646,000	-
[6702]	26/07/16	3,200.0	3,294.0	3,191.0	3,257.0	+39.0	+1.21	11,778,100	-
[6702]	26/07/15	3,270.0	3,290.0	3,182.0	3,218.0	-160.0	-4.74	9,877,200	-
[6702]	26/07/14	3,330.0	3,418.0	3,323.0	3,378.0	+70.0	+2.12	5,870,300	-
[6702]	26/07/13	3,323.0	3,343.0	3,297.0	3,308.0	-39.0	-1.17	5,011,000	-
[6702]	26/07/10	3,380.0	3,384.0	3,337.0	3,347.0	-45.0	-1.33	4,375,600	-
[6702]	26/07/09	3,295.0	3,400.0	3,290.0	3,392.0	+38.0	+1.13	4,760,200	-
[6702]	26/07/08	3,412.0	3,464.0	3,345.0	3,354.0	-38.0	-1.12	5,116,900	-
[6702]	26/07/07	3,350.0	3,415.0	3,340.0	3,392.0	+43.0	+1.28	6,628,000	-
[6702]	26/07/06	3,346.0	3,366.0	3,316.0	3,349.0	+23.0	+0.69	4,610,400	-
[6702]	26/07/03	3,427.0	3,444.0	3,283.0	3,326.0	-18.0	-0.54	6,790,900	-
[6702]	26/07/02	3,357.0	3,425.0	3,307.0	3,344.0	+107.0	+3.31	7,583,700	-
[6702]	26/07/01	3,236.0	3,257.0	3,181.0	3,237.0	-10.0	-0.31	7,024,600	-
[6702]	26/06/30	3,283.0	3,297.0	3,225.0	3,247.0	-36.0	-1.10	6,211,800	-
[6702]	26/06/29	3,238.0	3,346.0	3,230.0	3,283.0	+84.0	+2.63	7,652,100	-
[6702]	26/06/26	3,159.0	3,205.0	3,144.0	3,199.0	+12.0	+0.38	5,909,200	-
[6702]	26/06/25	3,232.0	3,244.0	3,187.0	3,187.0	-45.0	-1.39	6,987,500	-
[6702]	26/06/24	3,228.0	3,282.0	3,189.0	3,232.0	+70.0	+2.21	7,603,300	-
[6702]	26/06/23	3,161.0	3,186.0	3,106.0	3,162.0	-26.0	-0.82	9,026,300	-
[6702]	26/06/22	3,186.0	3,221.0	3,155.0	3,188.0	-23.0	-0.72	5,123,500	-
[6702]	26/06/19	3,292.0	3,300.0	3,161.0	3,211.0	-132.0	-3.95	13,371,600	-
[6702]	26/06/18	3,280.0	3,395.0	3,261.0	3,343.0	+87.0	+2.67	8,069,300	-
[6702]	26/06/17	3,241.0	3,276.0	3,220.0	3,256.0	-20.0	-0.61	5,750,300	-
[6702]	26/06/16	3,285.0	3,311.0	3,263.0	3,276.0	+16.0	+0.49	5,873,000	-
[6702]	26/06/15	3,309.0	3,335.0	3,238.0	3,260.0	0.0	0.00	7,688,900	-
[6702]	26/06/12	3,337.0	3,380.0	3,253.0	3,260.0	-107.0	-3.18	10,327,300	-
[6702]	26/06/11	3,358.0	3,415.0	3,341.0	3,367.0	+5.0	+0.15	5,851,200	-
[6702]	26/06/10	3,412.0	3,425.0	3,317.0	3,362.0	-75.0	-2.18	7,280,000	-
[6702]	26/06/09	3,535.0	3,535.0	3,395.0	3,437.0	-28.0	-0.81	6,176,100	-
[6702]	26/06/08	3,521.0	3,558.0	3,426.0	3,465.0	-126.0	-3.51	7,871,100	-
[6702]	26/06/05	3,625.0	3,663.0	3,562.0	3,591.0	+106.0	+3.04	8,740,400	-
[6702]	26/06/04	3,470.0	3,525.0	3,455.0	3,485.0	-91.0	-2.54	6,646,200	-
[6702]	26/06/03	3,653.0	3,684.0	3,519.0	3,576.0	-125.0	-3.38	10,305,800	-
[6702]	26/06/02	3,720.0	3,759.0	3,631.0	3,701.0	+51.0	+1.40	11,188,300	-
[6702]	26/06/01	3,517.0	3,726.0	3,499.0	3,650.0	+282.0	+8.37	16,235,900	-
[6702]	26/05/29	3,460.0	3,626.0	3,368.0	3,368.0	-145.0	-4.13	23,959,700	-
[6702]	26/05/28	3,558.0	3,594.0	3,462.0	3,513.0	+1.0	+0.03	11,724,700	-
[6702]	26/05/27	3,440.0	3,562.0	3,407.0	3,512.0	+142.0	+4.21	13,326,600	-
[6702]	26/05/26	3,308.0	3,420.0	3,292.0	3,370.0	+62.0	+1.87	7,036,900	-
[6702]	26/05/25	3,304.0	3,325.0	3,234.0	3,308.0	+1.0	+0.03	5,383,200	-
[6702]	26/05/22	3,329.0	3,382.0	3,272.0	3,307.0	+48.0	+1.47	6,634,300	-
[6702]	26/05/21	3,200.0	3,259.0	3,172.0	3,259.0	-4.0	-0.12	6,283,600	-
[6702]	26/05/20	3,393.0	3,409.0	3,242.0	3,263.0	-69.0	-2.07	8,174,600	-
[6702]	26/05/19	3,320.0	3,389.0	3,293.0	3,332.0	+101.0	+3.13	8,114,000	-
[6702]	26/05/18	3,329.0	3,332.0	3,205.0	3,231.0	+14.0	+0.44	4,767,500	-
[6702]	26/05/15	3,264.0	3,268.0	3,168.0	3,217.0	-23.0	-0.71	6,544,600	-
[6702]	26/05/14	3,293.0	3,310.0	3,177.0	3,240.0	-116.0	-3.46	7,828,500	-
[6702]	26/05/13	3,357.0	3,413.0	3,331.0	3,356.0	+49.0	+1.48	6,636,800	-
[6702]	26/05/12	3,362.0	3,379.0	3,271.0	3,307.0	-34.0	-1.02	6,487,400	-
[6702]	26/05/11	3,351.0	3,382.0	3,310.0	3,341.0	-41.0	-1.21	8,795,500	-
[6702]	26/05/08	3,310.0	3,388.0	3,256.0	3,382.0	+142.0	+4.38	11,903,700	-
[6702]	26/05/07	3,215.0	3,244.0	3,178.0	3,240.0	+165.0	+5.37	17,395,900	-
[6702]	26/05/01	3,136.0	3,149.0	3,016.0	3,075.0	-105.0	-3.30	18,375,800	-
[6702]	26/04/30	3,273.0	3,279.0	3,133.0	3,180.0	-513.0	-13.89	31,769,000	-
[6702]	26/04/28	3,743.0	3,756.0	3,676.0	3,693.0	-132.0	-3.45	8,315,200	-
[6702]	26/04/27	3,766.0	3,839.0	3,726.0	3,825.0	+129.0	+3.49	9,629,700	-
[6702]	26/04/24	3,703.0	3,753.0	3,686.0	3,696.0	-77.0	-2.04	9,870,000	-
[6702]	26/04/23	3,846.0	3,859.0	3,757.0	3,773.0	-105.0	-2.71	10,022,600	-
[6702]	26/04/22	3,910.0	3,910.0	3,850.0	3,878.0	-5.0	-0.13	7,419,400	-
[6702]	26/04/21	3,849	3,883	3,787	3,883	+130	+3.46	9,519,700	-
[6702]	26/04/20	3,740	3,789	3,730	3,753	-17	-0.45	6,249,400	-
[6702]	26/04/17	3,667	3,812	3,665	3,770	+91	+2.47	10,426,900	-
[6702]	26/04/16	3,756.0	3,757.0	3,673.0	3,679.0	+50.0	+1.38	11,260,700	-
[6702]	26/04/15	3,535.0	3,654.0	3,524.0	3,629.0	+148.0	+4.25	12,562,100	-
[6702]	26/04/14	3,450.0	3,521.0	3,416.0	3,481.0	+142.0	+4.25	9,595,800	-
[6702]	26/04/13	3,291.0	3,355.0	3,290.0	3,339.0	+15.0	+0.45	6,390,800	-
[6702]	26/04/10	3,310.0	3,354.0	3,298.0	3,324.0	-72.0	-2.12	9,670,300	-
[6702]	26/04/09	3,442.0	3,445.0	3,360.0	3,396.0	-73.0	-2.10	6,980,800	-
[6702]	26/04/08	3,415.0	3,469.0	3,357.0	3,469.0	+124.0	+3.71	9,743,000	-
[6702]	26/04/07	3,267.0	3,359.0	3,256.0	3,345.0	+90.0	+2.76	7,046,800	-
[6702]	26/04/06	3,270.0	3,297.0	3,227.0	3,255.0	-18.0	-0.55	5,716,300	-
[6702]	26/04/03	3,273.0	3,321.0	3,272.0	3,273.0	+13.0	+0.40	4,300,300	-
[6702]	26/04/02	3,338.0	3,338.0	3,237.0	3,260.0	-39.0	-1.18	6,825,500	-
[6702]	26/04/01	3,300.0	3,308.0	3,226.0	3,299.0	+127.0	+4.00	9,459,900	-
[6702]	26/03/31	3,191.0	3,217.0	3,137.0	3,172.0	+51.0	+1.63	10,329,800	-
[6702]	26/03/30	3,091.0	3,129.0	3,064.0	3,121.0	-145.0	-4.44	12,350,900	-
[6702]	26/03/27	3,305.0	3,334.0	3,264.0	3,266.0	+5.0	+0.15	8,377,300	-
[6702]	26/03/26	3,330.0	3,340.0	3,238.0	3,261.0	-90.0	-2.69	6,634,100	-
[6702]	26/03/25	3,273.0	3,351.0	3,273.0	3,351.0	+8.0	+0.24	8,464,100	-
[6702]	26/03/24	3,338.0	3,353.0	3,294.0	3,343.0	+75.0	+2.29	6,834,700	-
[6702]	26/03/23	3,270.0	3,294.0	3,231.0	3,268.0	-72.0	-2.16	10,660,500	-
[6702]	26/03/19	3,340.0	3,388.0	3,321.0	3,340.0	-135.0	-3.88	12,695,200	-
[6702]	26/03/18	3,500.0	3,511.0	3,470.0	3,475.0	-47.0	-1.33	7,639,700	-
[6702]	26/03/17	3,537	3,546	3,501	3,522	-19	-0.54	5,975,900	-
[6702]	26/03/16	3,520.0	3,582.0	3,509.0	3,541.0	-34.0	-0.95	5,663,700	-
[6702]	26/03/13	3,504	3,575	3,504	3,575	+30	+0.85	7,007,100	-
[6702]	26/03/12	3,511	3,564	3,510	3,545	-10	-0.28	6,825,800	-
[6702]	26/03/11	3,600	3,637	3,546	3,555	-102	-2.79	9,260,300	-
[6702]	26/03/10	3,675	3,693	3,597	3,657	-26	-0.71	8,770,600	-
[6702]	26/03/09	3,588	3,688	3,557	3,683	0	0.00	12,001,600	-
[6702]	26/03/06	3,566.0	3,700.0	3,541.0	3,683.0	+187.0	+5.35	11,537,100	-
[6702]	26/03/05	3,579.0	3,580.0	3,496.0	3,496.0	+53.0	+1.54	9,199,800	-
[6702]	26/03/04	3,408.0	3,465.0	3,333.0	3,443.0	+21.0	+0.61	10,993,800	-
[6702]	26/03/03	3,462.0	3,465.0	3,385.0	3,422.0	-110.0	-3.11	9,986,900	-
[6702]	26/03/02	3,500.0	3,552.0	3,479.0	3,532.0	-56.0	-1.56	8,632,200	-
[6702]	26/02/27	3,616.0	3,640.0	3,551.0	3,588.0	+42.0	+1.18	24,597,400	-
[6702]	26/02/26	3,420.0	3,605.0	3,418.0	3,546.0	+201.0	+6.01	19,807,200	-
[6702]	26/02/25	3,340.0	3,417.0	3,317.0	3,345.0	+32.0	+0.97	15,452,700	-
[6702]	26/02/24	3,449.0	3,460.0	3,284.0	3,313.0	-317.0	-8.73	25,178,100	-
[6702]	26/02/20	3,700.0	3,701.0	3,630.0	3,630.0	-83.0	-2.24	8,025,400	-
[6702]	26/02/19	3,725.0	3,725.0	3,662.0	3,713.0	+26.0	+0.71	8,508,800	-
[6702]	26/02/18	3,653.0	3,727.0	3,630.0	3,687.0	-13.0	-0.35	8,363,900	-
[6702]	26/02/17	3,751.0	3,780.0	3,675.0	3,700.0	-108.0	-2.84	10,406,200	-
[6702]	26/02/16	3,799.0	3,832.0	3,731.0	3,808.0	-20.0	-0.52	9,452,000	-
[6702]	26/02/13	3,932.0	3,972.0	3,804.0	3,828.0	-159.0	-3.99	12,857,700	-
[6702]	26/02/12	4,056.0	4,076.0	3,928.0	3,987.0	-136.0	-3.30	12,652,700	-
[6702]	26/02/10	4,075.0	4,170.0	4,052.0	4,123.0	+107.0	+2.66	10,961,900	-
[6702]	26/02/09	4,000.0	4,029.0	3,958.0	4,016.0	+103.0	+2.63	9,268,000	-
[6702]	26/02/06	3,897.0	3,955.0	3,845.0	3,913.0	-31.0	-0.79	11,527,500	-
[6702]	26/02/05	3,981.0	4,006.0	3,900.0	3,944.0	-120.0	-2.95	15,234,900	-
[6702]	26/02/04	4,343.0	4,355.0	3,980.0	4,064.0	-346.0	-7.85	21,472,800	-
[6702]	26/02/03	4,430.0	4,467.0	4,372.0	4,410.0	+37.0	+0.85	8,451,800	-
[6702]	26/02/02	4,380.0	4,435.0	4,323.0	4,373.0	+90.0	+2.10	6,815,400	-
[6702]	26/01/30	4,285.0	4,374.0	4,207.0	4,283.0	+208.0	+5.10	16,859,000	-
[6702]	26/01/29	4,040.0	4,077.0	3,985.0	4,075.0	+32.0	+0.79	7,197,100	-
[6702]	26/01/28	4,045.0	4,079.0	4,010.0	4,043.0	-44.0	-1.08	6,427,800	-
[6702]	26/01/27	4,080.0	4,098.0	4,021.0	4,087.0	+50.0	+1.24	6,459,400	-
[6702]	26/01/26	4,240.0	4,262.0	4,027.0	4,037.0	-343.0	-7.83	15,190,500	-
[6702]	26/01/23	4,405.0	4,445.0	4,378.0	4,380.0	+45.0	+1.04	4,992,700	-
[6702]	26/01/22	4,403.0	4,418.0	4,283.0	4,335.0	-47.0	-1.07	6,231,000	-
[6702]	26/01/21	4,360.0	4,428.0	4,341.0	4,382.0	-4.0	-0.09	4,788,100	-
[6702]	26/01/20	4,494.0	4,502.0	4,383.0	4,386.0	-178.0	-3.90	6,436,600	-
[6702]	26/01/19	4,551.0	4,581.0	4,508.0	4,564.0	-8.0	-0.17	3,956,200	-
[6702]	26/01/16	4,590.0	4,608.0	4,536.0	4,572.0	-64.0	-1.38	6,591,200	-
[6702]	26/01/15	4,634.0	4,668.0	4,622.0	4,636.0	+2.0	+0.04	4,500,600	-
[6702]	26/01/14	4,580.0	4,639.0	4,579.0	4,634.0	+87.0	+1.91	6,676,700	-
[6702]	26/01/13	4,465.0	4,565.0	4,443.0	4,547.0	+211.0	+4.87	6,603,300	-
[6702]	26/01/09	4,370.0	4,392.0	4,314.0	4,336.0	-52.0	-1.19	4,907,400	-
[6702]	26/01/08	4,442.0	4,447.0	4,371.0	4,388.0	+16.0	+0.37	5,112,400	-
[6702]	26/01/07	4,317.0	4,381.0	4,292.0	4,372.0	+32.0	+0.74	4,205,600	-
[6702]	26/01/06	4,392.0	4,403.0	4,280.0	4,340.0	+31.0	+0.72	6,569,200	-
[6702]	26/01/05	4,362.0	4,388.0	4,309.0	4,309.0	-20.0	-0.46	5,360,500	-
[6702]	25/12/30	4,300.0	4,360.0	4,279.0	4,329.0	+96.0	+2.27	5,117,000	-
[6702]	25/12/29	4,246.0	4,246.0	4,195.0	4,233.0	-30.0	-0.70	2,830,800	-
[6702]	25/12/26	4,282.0	4,306.0	4,242.0	4,263.0	+35.0	+0.83	2,665,300	-
[6702]	25/12/25	4,299.0	4,300.0	4,184.0	4,228.0	-25.0	-0.59	1,947,200	-
[6702]	25/12/24	4,287.0	4,293.0	4,246.0	4,253.0	-43.0	-1.00	2,455,700	-
[6702]	25/12/23	4,283.0	4,316.0	4,273.0	4,296.0	+36.0	+0.85	2,725,400	-
[6702]	25/12/22	4,307.0	4,323.0	4,256.0	4,260.0	-47.0	-1.09	4,390,200	-
[6702]	25/12/19	4,249.0	4,330.0	4,236.0	4,307.0	+105.0	+2.50	7,363,400	-
[6702]	25/12/18	4,165.0	4,223.0	4,153.0	4,202.0	0.0	0.00	3,944,000	-
[6702]	25/12/17	4,230.0	4,245.0	4,166.0	4,202.0	+12.0	+0.29	4,363,700	-
[6702]	25/12/16	4,227.0	4,241.0	4,178.0	4,190.0	-54.0	-1.27	4,934,900	-
[6702]	25/12/15	4,178.0	4,246.0	4,171.0	4,244.0	+28.0	+0.66	5,031,500	-
[6702]	25/12/12	4,159.0	4,220.0	4,132.0	4,216.0	+156.0	+3.84	6,621,800	-
[6702]	25/12/11	4,101.0	4,122.0	4,041.0	4,060.0	-41.0	-1.00	3,191,500	-
[6702]	25/12/10	4,165.0	4,179.0	4,077.0	4,101.0	+6.0	+0.15	3,871,300	-
[6702]	25/12/09	4,098.0	4,129.0	4,050.0	4,095.0	+41.0	+1.01	3,611,900	-
[6702]	25/12/08	4,025.0	4,054.0	3,994.0	4,054.0	+16.0	+0.40	3,090,400	-
[6702]	25/12/05	4,073.0	4,087.0	4,019.0	4,038.0	-87.0	-2.11	5,223,900	-
[6702]	25/12/04	4,137.0	4,158.0	4,103.0	4,125.0	+16.0	+0.39	4,237,200	-
[6702]	25/12/03	4,133.0	4,158.0	4,092.0	4,109.0	-10.0	-0.24	3,548,500	-
[6702]	25/12/02	4,136.0	4,172.0	4,101.0	4,119.0	+34.0	+0.83	3,829,400	-
[6702]	25/12/01	4,146.0	4,160.0	4,071.0	4,085.0	-62.0	-1.50	4,170,600	-
[6702]	25/11/28	4,190.0	4,199.0	4,134.0	4,147.0	-81.0	-1.92	4,831,600	-
[6702]	25/11/27	4,194.0	4,257.0	4,185.0	4,228.0	+29.0	+0.69	3,842,100	-
[6702]	25/11/26	4,162.0	4,215.0	4,130.0	4,199.0	+75.0	+1.82	4,478,400	-
[6702]	25/11/25	4,149.0	4,153.0	4,070.0	4,124.0	-5.0	-0.12	6,384,800	-
[6702]	25/11/21	4,035.0	4,165.0	4,031.0	4,129.0	+72.0	+1.77	16,730,700	-
[6702]	25/11/20	4,060.0	4,088.0	4,007.0	4,057.0	+67.0	+1.68	4,506,600	-
[6702]	25/11/19	3,959.0	4,057.0	3,937.0	3,990.0	+37.0	+0.94	5,286,600	-
[6702]	25/11/18	4,121.0	4,160.0	3,946.0	3,953.0	-237.0	-5.66	6,284,800	-
[6702]	25/11/17	4,155.0	4,200.0	4,137.0	4,190.0	+17.0	+0.41	3,008,200	-
[6702]	25/11/14	4,137.0	4,184.0	4,105.0	4,173.0	+9.0	+0.22	4,333,900	-
[6702]	25/11/13	4,200.0	4,253.0	4,164.0	4,164.0	-70.0	-1.65	4,685,200	-
[6702]	25/11/12	4,266.0	4,302.0	4,186.0	4,234.0	-31.0	-0.73	6,134,000	-
[6702]	25/11/11	4,249.0	4,308.0	4,156.0	4,265.0	+196.0	+4.82	11,059,800	-
[6702]	25/11/10	3,993.0	4,069.0	3,992.0	4,069.0	+68.0	+1.70	4,193,600	-
[6702]	25/11/07	3,912.0	4,009.0	3,910.0	4,001.0	+66.0	+1.68	5,661,400	-
[6702]	25/11/06	3,919.0	3,965.0	3,882.0	3,935.0	+66.0	+1.71	5,564,300	-
[6702]	25/11/05	3,930.0	3,942.0	3,783.0	3,869.0	-52.0	-1.33	9,408,600	-
[6702]	25/11/04	4,060.0	4,069.0	3,901.0	3,921.0	-110.0	-2.73	9,537,600	-
[6702]	25/10/31	4,129.0	4,195.0	3,905.0	4,031.0	+31.0	+0.77	18,645,600	-
[6702]	25/10/30	3,948.0	4,012.0	3,904.0	4,000.0	+161.0	+4.19	10,940,600	-
[6702]	25/10/29	3,840.0	3,855.0	3,800.0	3,839.0	-21.0	-0.54	4,331,500	-
[6702]	25/10/28	3,888.0	3,892.0	3,840.0	3,860.0	-61.0	-1.56	4,559,300	-
[6702]	25/10/27	3,918.0	3,966.0	3,898.0	3,921.0	+53.0	+1.37	5,470,100	-
[6702]	25/10/24	3,900.0	3,903.0	3,848.0	3,868.0	+10.0	+0.26	4,773,200	-
[6702]	25/10/23	3,798.0	3,862.0	3,785.0	3,858.0	+39.0	+1.02	5,143,900	-
[6702]	25/10/22	3,766.0	3,824.0	3,763.0	3,819.0	+47.0	+1.25	3,892,400	-
[6702]	25/10/21	3,811.0	3,815.0	3,762.0	3,772.0	-31.0	-0.82	4,064,400	-
[6702]	25/10/20	3,750.0	3,822.0	3,739.0	3,803.0	+111.0	+3.01	4,837,400	-
[6702]	25/10/17	3,750.0	3,772.0	3,692.0	3,692.0	-86.0	-2.28	4,945,800	-
[6702]	25/10/16	3,801.0	3,817.0	3,765.0	3,778.0	+16.0	+0.43	4,470,000	-
[6702]	25/10/15	3,725.0	3,795.0	3,723.0	3,762.0	+24.0	+0.64	4,832,200	-
[6702]	25/10/14	3,786.0	3,842.0	3,698.0	3,738.0	-118.0	-3.06	7,410,200	-
[6702]	25/10/10	3,925.0	3,925.0	3,835.0	3,856.0	-70.0	-1.78	5,843,800	-
[6702]	25/10/09	4,000.0	4,008.0	3,890.0	3,926.0	+35.0	+0.90	7,494,000	-
[6702]	25/10/08	3,859.0	3,995.0	3,855.0	3,891.0	+47.0	+1.22	11,637,800	-
[6702]	25/10/07	3,863.0	3,865.0	3,706.0	3,844.0	+4.0	+0.10	11,063,300	-
[6702]	25/10/06	3,899.0	3,900.0	3,755.0	3,840.0	+317.0	+9.00	15,398,400	-
[6702]	25/10/03	3,425.0	3,590.0	3,402.0	3,523.0	+125.0	+3.68	12,414,700	-
[6702]	25/10/02	3,408.0	3,425.0	3,380.0	3,398.0	-49.0	-1.42	5,594,500	-
[6702]	25/10/01	3,471.0	3,491.0	3,417.0	3,447.0	-37.0	-1.06	5,258,900	-
[6702]	25/09/30	3,452.0	3,504.0	3,417.0	3,484.0	-5.0	-0.14	5,453,200	-
[6702]	25/09/29	3,530.0	3,539.0	3,471.0	3,489.0	-104.0	-2.89	5,003,900	-
[6702]	25/09/26	3,571.0	3,640.0	3,560.0	3,593.0	-48.0	-1.32	6,257,100	-
[6702]	25/09/25	3,646.0	3,667.0	3,613.0	3,641.0	+11.0	+0.30	4,757,000	-
[6702]	25/09/24	3,614.0	3,659.0	3,600.0	3,630.0	-54.0	-1.47	5,356,700	-
[6702]	25/09/22	3,689.0	3,750.0	3,683.0	3,684.0	+19.0	+0.52	3,232,000	-
[6702]	25/09/19	3,694.0	3,734.0	3,643.0	3,665.0	-27.0	-0.73	6,655,500	-
[6702]	25/09/18	3,688.0	3,714.0	3,670.0	3,692.0	+11.0	+0.30	4,480,200	-
[6702]	25/09/17	3,688.0	3,693.0	3,652.0	3,681.0	-27.0	-0.73	5,018,400	-
[6702]	25/09/16	3,770.0	3,775.0	3,690.0	3,708.0	-72.0	-1.90	4,610,500	-
[6702]	25/09/12	3,810.0	3,814.0	3,768.0	3,780.0	+5.0	+0.13	4,954,000	-
[6702]	25/09/11	3,745.0	3,775.0	3,707.0	3,775.0	+37.0	+0.99	3,773,000	-
[6702]	25/09/10	3,649.0	3,762.0	3,607.0	3,738.0	+140.0	+3.89	6,705,400	-
[6702]	25/09/09	3,664.0	3,696.0	3,598.0	3,598.0	-48.0	-1.32	4,352,000	-
[6702]	25/09/08	3,558.0	3,646.0	3,551.0	3,646.0	+123.0	+3.49	4,883,300	-
[6702]	25/09/05	3,538.0	3,545.0	3,497.0	3,523.0	-16.0	-0.45	4,037,900	-