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
[6723]	26/10/29	3,056	3,112	2,813	2,956	-143.5	-4.63	32,287,600	5,402,971,865,088
[6723]	26/10/28	3,000	3,118	2,983	3,100	+216.0	+7.49	21,684,700	5,665,216,528,384
[6723]	26/10/27	2,915	2,931	2,864	2,884	+101.5	+3.65	11,251,700	5,271,392,878,592
[6723]	26/10/26	2,878	2,927	2,760	2,783	-102.5	-3.55	11,406,100	5,086,816,239,616
[6723]	26/10/23	2,721	2,887	2,696	2,886	-32.5	-1.11	13,888,800	5,275,047,690,240
[6723]	26/10/22	3,063	3,074	2,888	2,919	-81.0	-2.70	13,013,000	5,334,441,132,032
[6723]	26/10/21	3,042	3,077	2,964	3,000	+46.0	+1.56	10,768,200	5,482,468,081,664
[6723]	26/10/20	3,000	3,029	2,923	2,954	-63.0	-2.09	10,276,700	5,398,403,219,456
[6723]	26/10/19	2,928	3,049	2,921	3,017	-31.0	-1.02	9,976,600	5,513,535,291,392
[6723]	26/10/16	3,063	3,132	2,941	3,048	+34.0	+1.13	17,388,300	5,570,187,231,232
[6723]	26/10/15	3,240	3,251	3,010	3,014	-335.0	-10.00	16,608,400	5,508,052,811,776
[6723]	26/10/14	3,419	3,446	3,349	3,349	-38.0	-1.12	11,098,400	6,120,261,812,224
[6723]	26/10/13	3,478	3,506	3,356	3,387	-213.0	-5.92	16,394,900	6,189,706,379,264
[6723]	26/10/09	3,655	3,661	3,560	3,600	-150.0	-4.00	11,965,400	6,578,961,383,424
[6723]	26/10/08	3,815	3,908	3,750	3,750	-174.0	-4.43	10,935,300	6,853,084,839,936
[6723]	26/10/07	4,040	4,047	3,861	3,924	-71.0	-1.78	15,058,600	7,171,068,133,376
[6723]	26/10/06	3,895	3,995	3,810	3,995	+133.0	+3.44	15,703,100	7,300,819,451,904
[6723]	26/10/05	3,715	3,862	3,673	3,862	+287.0	+8.03	18,812,000	7,057,763,729,408
[6723]	26/10/02	3,589	3,599	3,473	3,575	-41.0	-1.13	10,618,300	6,533,274,402,816
[6723]	26/10/01	3,546	3,617	3,496	3,616	+139.0	+4.00	10,171,500	6,608,201,449,472
[6723]	26/09/30	3,580	3,592	3,461	3,477	+19.0	+0.55	11,373,700	6,354,180,243,456
[6723]	26/09/29	3,460	3,473	3,406	3,458	-1.0	-0.03	8,395,300	6,319,457,697,792
[6723]	26/09/28	3,478	3,518	3,425	3,459	-19.0	-0.55	9,179,300	6,321,285,365,760
[6723]	26/09/25	3,458	3,488	3,410	3,478	-12.0	-0.34	8,775,000	6,356,007,911,424
[6723]	26/09/24	3,541	3,601	3,457	3,490	+181.0	+5.47	16,601,300	6,377,937,829,888
[6723]	26/09/18	3,238	3,309	3,194	3,309	+141.0	+4.45	15,511,700	6,047,161,909,248
[6723]	26/09/17	3,244	3,288	3,158	3,168	-72.0	-2.22	9,206,600	5,789,485,891,584
[6723]	26/09/16	3,225	3,240	3,141	3,240	+85.0	+2.69	5,824,500	5,921,065,402,368
[6723]	26/09/15	3,081	3,216	3,081	3,155	-21.0	-0.66	7,596,000	5,765,728,829,440
[6723]	26/09/14	3,151	3,196	3,067	3,176	-16.0	-0.50	9,810,200	5,804,106,186,752
[6723]	26/09/11	3,138	3,192	3,107	3,192	-128.0	-3.86	10,122,800	5,833,345,728,512
[6723]	26/09/10	3,336	3,336	3,232	3,320	+5.0	+0.15	7,687,100	6,067,264,159,744
[6723]	26/09/09	3,255	3,366	3,244	3,315	+63.0	+1.94	9,182,900	6,058,126,868,480
[6723]	26/09/08	3,411	3,432	3,243	3,252	-151.0	-4.44	11,569,400	5,942,995,320,832
[6723]	26/09/07	3,401	3,468	3,361	3,403	+101.0	+3.06	11,037,100	6,218,945,921,024
[6723]	26/09/04	3,221	3,336	3,221	3,302	+11.0	+0.33	9,905,200	6,034,369,806,336
[6723]	26/09/03	3,215	3,367	3,215	3,291	+80.0	+2.49	12,004,500	6,014,267,031,552
[6723]	26/09/02	3,249	3,260	3,168	3,211	-103.0	-3.11	15,089,100	5,868,068,274,176
[6723]	26/09/01	3,351	3,359	3,244	3,314	-78.0	-2.30	9,088,100	6,056,299,724,800
[6723]	26/08/31	3,277	3,392	3,258	3,392	-25.0	-0.73	10,263,300	6,198,843,670,528
[6723]	26/08/28	3,587	3,626	3,404	3,417	+37.0	+1.09	12,494,000	6,244,530,651,136
[6723]	26/08/27	3,483	3,483	3,312	3,380	+8.0	+0.24	8,057,400	6,176,913,752,064
[6723]	26/08/26	3,410	3,422	3,337	3,372	-30.0	-0.88	7,989,100	6,162,293,981,184
[6723]	26/08/25	3,330	3,402	3,291	3,402	-26.0	-0.76	10,755,800	6,217,118,777,344
[6723]	26/08/24	3,436	3,500	3,400	3,428	-5.0	-0.15	6,467,900	6,264,633,425,920
[6723]	26/08/21	3,399	3,454	3,374	3,433	-36.0	-1.04	7,686,600	6,273,770,717,184
[6723]	26/08/20	3,500	3,506	3,396	3,469	+7.0	+0.20	11,843,200	6,339,560,472,576
[6723]	26/08/19	3,572	3,597	3,430	3,462	-345.0	-9.06	19,260,400	6,326,767,845,376
[6723]	26/08/18	3,943	4,053	3,796	3,807	-66.0	-1.70	13,196,200	6,957,251,428,352
[6723]	26/08/17	3,933	3,935	3,785	3,873	+127.0	+3.39	9,156,700	7,077,865,979,904
[6723]	26/08/14	3,822	3,880	3,692	3,746	-8.0	-0.21	10,951,900	6,845,774,692,352
[6723]	26/08/13	3,840	3,840	3,745	3,754	-52.0	-1.37	11,321,700	6,860,394,987,520
[6723]	26/08/12	3,767	3,828	3,732	3,806	-19.0	-0.50	9,140,500	6,955,424,284,672
[6723]	26/08/10	3,783	3,874	3,745	3,825	+68.0	+1.81	8,074,500	6,990,146,306,048
[6723]	26/08/07	3,778	3,809	3,608	3,757	+84.0	+2.29	13,225,700	6,865,877,467,136
[6723]	26/08/06	3,743	3,756	3,582	3,673	-140.0	-3.67	14,801,000	6,663,904,952,320
[6723]	26/08/05	4,019	4,042	3,761	3,813	-70.0	-1.80	19,950,800	6,917,906,235,392
[6723]	26/08/04	3,975	4,010	3,768	3,883	-22.0	-0.56	16,481,600	7,044,906,614,784
[6723]	26/08/03	3,792	4,044	3,627	3,905	+463.0	+13.45	38,300,100	7,084,821,184,512
[6723]	26/07/31	3,756	3,759	3,388	3,442	+246.0	+7.70	25,693,900	6,244,802,756,608
[6723]	26/07/30	3,105	3,341	3,070	3,196	+26.0	+0.82	17,803,700	5,798,486,343,680
[6723]	26/07/29	3,392	3,448	3,064	3,170	-292.0	-8.43	23,553,900	5,751,314,579,456
[6723]	26/07/28	3,526	3,607	3,431	3,462	-404.0	-10.45	14,086,000	6,281,088,729,088
[6723]	26/07/27	3,926	3,942	3,775	3,866	-62.0	-1.58	8,638,500	7,014,063,800,320
[6723]	26/07/24	4,133	4,163	3,882	3,928	-271.0	-6.45	11,628,500	7,126,549,790,720
[6723]	26/07/23	4,379	4,380	4,173	4,199	+24.0	+0.57	9,858,100	7,618,223,931,392
[6723]	26/07/22	4,455	4,460	4,175	4,175	+140.0	+3.47	14,565,400	7,574,680,764,416
[6723]	26/07/21	3,892	4,080	3,813	4,035	+213.0	+5.57	16,862,500	7,320,679,481,344
[6723]	26/07/17	3,971	3,977	3,691	3,822	-317	-7.66	19,272,400	-
[6723]	26/07/16	4,249	4,311	4,136	4,139	-320	-7.18	13,442,400	-
[6723]	26/07/15	4,343	4,480	4,320	4,459	+78	+1.78	11,294,000	-
[6723]	26/07/14	4,462	4,468	4,273	4,381	-88	-1.97	12,785,500	-
[6723]	26/07/13	4,704	4,835	4,381	4,469	-293	-6.15	12,573,200	-
[6723]	26/07/10	4,922	4,999	4,742	4,762	-55	-1.14	13,112,800	-
[6723]	26/07/09	4,845	4,979	4,761	4,817	+155	+3.32	15,820,900	-
[6723]	26/07/08	4,534	4,839	4,468	4,662	-82	-1.73	16,968,400	-
[6723]	26/07/07	4,670	4,998	4,652	4,744	+34	+0.72	24,567,900	-
[6723]	26/07/06	4,867	4,919	4,621	4,710	-110	-2.28	11,492,400	-
[6723]	26/07/03	4,585	4,841	4,457	4,820	-22	-0.45	12,933,200	-
[6723]	26/07/02	4,816	5,014	4,747	4,842	-281	-5.49	14,915,000	-
[6723]	26/07/01	5,117	5,195	4,955	5,123	+316	+6.57	15,321,100	-
[6723]	26/06/30	4,880	4,952	4,736	4,807	-3	-0.06	14,499,000	-
[6723]	26/06/29	4,870	4,945	4,621	4,810	+10	+0.21	14,200,300	-
[6723]	26/06/26	4,944	5,259	4,800	4,800	-44	-0.91	31,839,500	-
[6723]	26/06/25	4,773	4,923	4,677	4,844	+141	+3.00	19,719,500	-
[6723]	26/06/24	4,684	4,811	4,534	4,703	-51	-1.07	16,565,900	-
[6723]	26/06/23	5,041	5,284	4,745	4,754	-287	-5.69	20,794,000	-
[6723]	26/06/22	4,723	5,096	4,721	5,041	+307	+6.49	15,953,100	-
[6723]	26/06/19	4,754	4,884	4,703	4,734	+184	+4.04	21,289,900	-
[6723]	26/06/18	4,485	4,718	4,437	4,550	+73	+1.63	14,040,900	-
[6723]	26/06/17	4,367	4,477	4,317	4,477	-7	-0.16	11,507,200	-
[6723]	26/06/16	4,480	4,523	4,300	4,484	-4	-0.09	14,590,900	-
[6723]	26/06/15	4,495	4,509	4,388	4,488	+133	+3.05	13,043,300	-
[6723]	26/06/12	4,500	4,577	4,351	4,355	+93	+2.18	14,713,100	-
[6723]	26/06/11	4,093	4,345	3,962	4,262	-46	-1.07	15,459,800	-
[6723]	26/06/10	4,325	4,409	4,195	4,308	-87	-1.98	18,059,400	-
[6723]	26/06/09	4,349	4,439	4,182	4,395	+256	+6.19	18,519,900	-
[6723]	26/06/08	4,008	4,198	3,995	4,139	-429	-9.39	23,199,500	-
[6723]	26/06/05	4,698	4,719	4,429	4,568	-270	-5.58	12,870,200	-
[6723]	26/06/04	4,754	4,912	4,737	4,838	+14	+0.29	17,895,400	-
[6723]	26/06/03	4,840	4,985	4,746	4,824	+369	+8.28	22,562,300	-
[6723]	26/06/02	4,352	4,473	4,240	4,455	+38	+0.86	17,662,600	-
[6723]	26/06/01	4,413	4,524	4,370	4,417	-83	-1.84	13,621,100	-
[6723]	26/05/29	4,500	4,684	4,432	4,500	+194	+4.51	23,491,100	-
[6723]	26/05/28	4,333	4,352	4,116	4,306	-168	-3.76	21,537,400	-
[6723]	26/05/27	4,634	4,689	4,474	4,474	-115	-2.51	21,999,500	-
[6723]	26/05/26	4,356	4,640	4,305	4,589	+292	+6.80	23,059,700	-
[6723]	26/05/25	4,219	4,440	4,176	4,297	+253	+6.26	21,782,700	-
[6723]	26/05/22	3,904	4,055	3,875	4,044	+259	+6.84	17,949,000	-
[6723]	26/05/21	3,690	3,895	3,660	3,785	+285	+8.14	19,001,600	-
[6723]	26/05/20	3,539	3,544	3,382	3,500	-9	-0.26	11,620,200	-
[6723]	26/05/19	3,612	3,655	3,463	3,509	-191	-5.16	12,947,900	-
[6723]	26/05/18	3,636	3,752	3,610	3,700	+53	+1.45	13,901,300	-
[6723]	26/05/15	3,890	4,010	3,606	3,647	-207	-5.37	19,071,900	-
[6723]	26/05/14	4,065	4,183	3,827	3,854	+279	+7.80	28,673,600	-
[6723]	26/05/13	3,617	3,675	3,560	3,575	-175	-4.67	14,465,100	-
[6723]	26/05/12	3,620	3,872	3,604	3,750	+250	+7.14	31,623,700	-
[6723]	26/05/11	3,390	3,548	3,388	3,500	-30	-0.85	18,399,000	-
[6723]	26/05/08	3,483	3,572	3,465	3,530	-93	-2.57	21,702,800	-
[6723]	26/05/07	3,415	3,660	3,408	3,623	+418	+13.04	33,631,800	-
[6723]	26/05/01	3,216	3,318	3,177	3,205	-7	-0.22	13,729,300	-
[6723]	26/04/30	3,151	3,247	3,094	3,212	+299	+10.26	26,404,400	-
[6723]	26/04/28	2,949	3,042	2,913	2,913	-211	-6.75	19,974,900	-
[6723]	26/04/27	3,217	3,250	2,975	3,124	-17	-0.54	27,511,900	-
[6723]	26/04/24	3,354	3,362	3,046	3,141	-159	-4.82	33,685,800	-
[6723]	26/04/23	3,260	3,365	3,213	3,300	+207	+6.69	30,747,700	-
[6723]	26/04/22	3,148	3,179	3,043	3,093	+14	+0.45	14,210,900	-
[6723]	26/04/21	2,963	3,093	2,933	3,079	+107	+3.60	16,565,000	-
[6723]	26/04/20	2,848	2,981	2,840	2,972	+177	+6.33	17,624,900	-
[6723]	26/04/17	2,760	2,898	2,730	2,795	+30	+1.08	15,007,700	-
[6723]	26/04/16	2,712	2,807	2,697	2,765	+94	+3.52	8,246,900	-
[6723]	26/04/15	2,800	2,800	2,653	2,671	-61	-2.23	9,776,500	-
[6723]	26/04/14	2,616	2,733	2,612	2,732	+201	+7.94	14,149,500	-
[6723]	26/04/13	2,600	2,625	2,531	2,531	-125	-4.71	10,348,800	-
[6723]	26/04/10	2,615	2,687	2,607	2,656	+61	+2.35	9,182,200	-
[6723]	26/04/09	2,607.0	2,609.0	2,531.0	2,595.0	-16.0	-0.61	10,659,700	-
[6723]	26/04/08	2,500.0	2,612.0	2,477.0	2,611.0	+298.5	+12.91	16,806,400	-
[6723]	26/04/07	2,289.5	2,329.0	2,278.5	2,312.5	+23.0	+1.00	6,105,000	-
[6723]	26/04/06	2,283.0	2,319.5	2,272.0	2,289.5	+18.0	+0.79	4,374,800	-
[6723]	26/04/03	2,336.5	2,339.0	2,242.0	2,271.5	-15.0	-0.66	5,968,500	-
[6723]	26/04/02	2,399.5	2,410.0	2,237.5	2,286.5	-37.0	-1.59	10,667,100	-
[6723]	26/04/01	2,301.5	2,328.0	2,271.0	2,323.5	+172.0	+7.99	10,184,100	-
[6723]	26/03/31	2,169.5	2,210.5	2,136.0	2,151.5	-93.0	-4.14	12,199,600	-
[6723]	26/03/30	2,176.0	2,244.5	2,153.0	2,244.5	-110.0	-4.67	14,274,300	-
[6723]	26/03/27	2,339.5	2,374.5	2,307.0	2,354.5	-35.0	-1.46	9,497,100	-
[6723]	26/03/26	2,438.0	2,452.5	2,375.0	2,389.5	-34.5	-1.42	7,960,400	-
[6723]	26/03/25	2,450.0	2,467.5	2,391.5	2,424.0	+43.0	+1.81	10,076,500	-
[6723]	26/03/24	2,419.5	2,450.0	2,333.0	2,381.0	+105.0	+4.61	8,813,700	-
[6723]	26/03/23	2,305.5	2,316.0	2,229.0	2,276.0	-229.5	-9.16	13,020,600	-
[6723]	26/03/19	2,483.5	2,515.0	2,463.0	2,505.5	-77.5	-3.00	14,330,000	-
[6723]	26/03/18	2,503.0	2,588.0	2,492.0	2,583.0	+100.0	+4.03	9,492,200	-
[6723]	26/03/17	2,548.0	2,582.0	2,475.0	2,483.0	+8.5	+0.34	7,985,000	-
[6723]	26/03/16	2,494.5	2,518.0	2,421.5	2,474.5	+13.0	+0.53	6,784,000	-
[6723]	26/03/13	2,506.5	2,538.5	2,425.5	2,461.5	-136.0	-5.24	10,947,600	-
[6723]	26/03/12	2,626.0	2,652.0	2,550.0	2,597.5	-50.5	-1.91	7,338,400	-
[6723]	26/03/11	2,649.5	2,703.5	2,614.5	2,648.0	+98.5	+3.86	10,605,700	-
[6723]	26/03/10	2,500.0	2,568.5	2,478.5	2,549.5	+149.5	+6.23	14,652,700	-
[6723]	26/03/09	2,360.5	2,402.5	2,282.0	2,400.0	-210.5	-8.06	12,886,800	-
[6723]	26/03/06	2,573.5	2,622.0	2,503.5	2,610.5	-13.0	-0.50	12,701,000	-
[6723]	26/03/05	2,675.0	2,707.5	2,591.0	2,623.5	-1.5	-0.06	16,060,700	-
[6723]	26/03/04	2,626.0	2,695.0	2,535.0	2,625.0	-101.0	-3.71	12,163,600	-
[6723]	26/03/03	2,884.5	2,895.0	2,725.0	2,726.0	-172.5	-5.95	11,216,000	-
[6723]	26/03/02	2,869.0	2,920.5	2,820.5	2,898.5	-70.5	-2.37	6,525,600	-
[6723]	26/02/27	2,856.5	2,969.0	2,842.5	2,969.0	+62.5	+2.15	11,702,700	-
[6723]	26/02/26	2,989.0	2,994.0	2,869.5	2,906.5	-42.5	-1.44	9,647,800	-
[6723]	26/02/25	2,904.5	2,969.5	2,882.0	2,949.0	+110.0	+3.87	10,744,400	-
[6723]	26/02/24	2,864.0	2,907.0	2,780.5	2,839.0	-69.0	-2.37	15,411,000	-
[6723]	26/02/20	2,976.0	2,996.5	2,904.0	2,908.0	-90.5	-3.02	9,800,700	-
[6723]	26/02/19	3,050.0	3,083.0	2,975.5	2,998.5	+37.5	+1.27	8,955,500	-
[6723]	26/02/18	2,979.0	3,004.0	2,944.5	2,961.0	-23.5	-0.79	8,297,000	-
[6723]	26/02/17	2,905.0	2,985.0	2,878.0	2,984.5	+72.5	+2.49	8,445,100	-
[6723]	26/02/16	2,969.0	2,996.0	2,912.0	2,912.0	-28.0	-0.95	6,899,600	-
[6723]	26/02/13	2,999.5	3,031.0	2,935.0	2,940.0	-75.0	-2.49	11,707,700	-
[6723]	26/02/12	3,019.0	3,056.0	2,987.0	3,015.0	+32.5	+1.09	14,434,400	-
[6723]	26/02/10	2,963.0	3,044.0	2,953.0	2,982.5	-120.5	-3.88	19,875,700	-
[6723]	26/02/09	3,035.0	3,138.0	3,018.0	3,103.0	+145.5	+4.92	18,415,000	-
[6723]	26/02/06	2,810.0	2,957.5	2,775.0	2,957.5	+191.0	+6.90	23,666,000	-
[6723]	26/02/05	2,574.5	2,824.0	2,492.0	2,766.5	+192.5	+7.48	36,006,200	-
[6723]	26/02/04	2,580.5	2,607.0	2,524.5	2,574.0	-18.0	-0.69	13,881,700	-
[6723]	26/02/03	2,550.0	2,638.0	2,513.0	2,592.0	+138.5	+5.64	14,306,300	-
[6723]	26/02/02	2,516.5	2,583.0	2,453.5	2,453.5	-122.5	-4.76	12,277,300	-
[6723]	26/01/30	2,578.5	2,606.0	2,532.0	2,576.0	-48.5	-1.85	11,588,100	-
[6723]	26/01/29	2,593.0	2,628.5	2,502.0	2,624.5	+35.5	+1.37	13,510,400	-
[6723]	26/01/28	2,490.0	2,645.0	2,475.0	2,589.0	+199.0	+8.33	21,585,500	-
[6723]	26/01/27	2,349.0	2,402.0	2,313.0	2,390.0	+35.0	+1.49	9,188,700	-
[6723]	26/01/26	2,390.5	2,439.5	2,355.0	2,355.0	-158.5	-6.31	10,917,300	-
[6723]	26/01/23	2,525.5	2,556.0	2,511.5	2,513.5	-4.0	-0.16	10,395,100	-
[6723]	26/01/22	2,456.0	2,531.0	2,427.5	2,517.5	+111.5	+4.63	13,426,800	-
[6723]	26/01/21	2,356.0	2,406.0	2,314.0	2,406.0	+50.0	+2.12	10,809,300	-
[6723]	26/01/20	2,305.0	2,369.5	2,303.0	2,356.0	+33.5	+1.44	7,493,200	-
[6723]	26/01/19	2,320.0	2,331.5	2,261.5	2,322.5	-5.5	-0.24	5,747,800	-
[6723]	26/01/16	2,349.0	2,388.0	2,325.5	2,328.0	-21.0	-0.89	9,058,900	-
[6723]	26/01/15	2,360.0	2,385.5	2,323.5	2,349.0	-61.0	-2.53	10,708,000	-
[6723]	26/01/14	2,420.0	2,443.5	2,395.5	2,410.0	-10.0	-0.41	8,786,400	-
[6723]	26/01/13	2,480.0	2,488.5	2,395.0	2,420.0	+40.0	+1.68	9,234,600	-
[6723]	26/01/09	2,285.5	2,390.0	2,281.0	2,380.0	+99.5	+4.36	10,983,400	-
[6723]	26/01/08	2,326.5	2,347.0	2,253.5	2,280.5	-69.0	-2.94	8,424,200	-
[6723]	26/01/07	2,360.0	2,399.0	2,343.5	2,349.5	+49.5	+2.15	11,919,100	-
[6723]	26/01/06	2,300.0	2,395.0	2,287.5	2,300.0	+75.0	+3.37	11,379,700	-
[6723]	26/01/05	2,219.0	2,235.0	2,178.0	2,225.0	+85.0	+3.97	8,940,400	-
[6723]	25/12/30	2,147.0	2,155.5	2,130.5	2,140.0	+2.0	+0.09	4,437,900	-
[6723]	25/12/29	2,175.0	2,182.0	2,131.0	2,138.0	-24.5	-1.13	4,377,100	-
[6723]	25/12/26	2,173.0	2,177.5	2,154.5	2,162.5	+10.5	+0.49	3,373,900	-
[6723]	25/12/25	2,125.0	2,156.5	2,121.0	2,152.0	+37.0	+1.75	3,164,200	-
[6723]	25/12/24	2,132.0	2,137.0	2,101.5	2,115.0	-23.0	-1.08	5,209,500	-
[6723]	25/12/23	2,135.0	2,164.0	2,116.0	2,138.0	-1.0	-0.05	5,108,400	-
[6723]	25/12/22	2,087.5	2,147.5	2,081.0	2,139.0	+101.5	+4.98	8,877,300	-
[6723]	25/12/19	2,065.0	2,067.0	2,018.5	2,037.5	+22.5	+1.12	11,322,200	-
[6723]	25/12/18	2,014.5	2,042.5	1,996.0	2,015.0	-85.0	-4.05	9,459,000	-
[6723]	25/12/17	2,060.0	2,119.0	2,037.5	2,100.0	+48.5	+2.36	10,213,400	-
[6723]	25/12/16	2,143.0	2,151.0	2,041.5	2,051.5	-110.5	-5.11	10,461,600	-
[6723]	25/12/15	2,143.0	2,193.5	2,132.0	2,162.0	-31.0	-1.41	6,357,800	-
[6723]	25/12/12	2,166.0	2,195.5	2,143.0	2,193.0	+55.5	+2.60	8,346,000	-
[6723]	25/12/11	2,199.0	2,206.0	2,125.0	2,137.5	-52.5	-2.40	7,831,900	-
[6723]	25/12/10	2,191.0	2,266.0	2,172.5	2,190.0	+49.0	+2.29	16,134,500	-
[6723]	25/12/09	2,131.0	2,173.5	2,113.0	2,141.0	+40.5	+1.93	8,060,800	-
[6723]	25/12/08	2,060.5	2,116.5	2,032.0	2,100.5	+30.0	+1.45	9,145,100	-
[6723]	25/12/05	2,000.0	2,070.5	1,998.0	2,070.5	-60.0	-2.82	15,425,500	-
[6723]	25/12/04	1,965.0	2,137.5	1,955.5	2,130.5	+199.0	+10.30	19,794,800	-
[6723]	25/12/03	1,890.0	1,952.0	1,876.0	1,931.5	+119.0	+6.57	14,864,000	-
[6723]	25/12/02	1,832.0	1,841.5	1,805.0	1,812.5	+3.0	+0.17	6,069,800	-
[6723]	25/12/01	1,830.0	1,835.0	1,795.0	1,809.5	-42.0	-2.27	7,879,200	-
[6723]	25/11/28	1,849.0	1,851.5	1,820.5	1,851.5	+22.0	+1.20	5,166,700	-
[6723]	25/11/27	1,855.5	1,874.0	1,818.0	1,829.5	-4.5	-0.25	6,325,200	-
[6723]	25/11/26	1,792.0	1,838.0	1,778.0	1,834.0	+56.0	+3.15	8,240,900	-
[6723]	25/11/25	1,850.0	1,850.0	1,761.5	1,778.0	-20.0	-1.11	8,963,500	-
[6723]	25/11/21	1,807.0	1,836.5	1,781.5	1,798.0	-49.0	-2.65	19,001,400	-
[6723]	25/11/20	1,904.5	1,918.5	1,830.0	1,847.0	+31.5	+1.74	8,827,700	-
[6723]	25/11/19	1,856.0	1,866.5	1,767.5	1,815.5	-56.5	-3.02	12,892,700	-
[6723]	25/11/18	1,885.0	1,928.5	1,863.5	1,872.0	-32.5	-1.71	12,517,800	-
[6723]	25/11/17	1,939.0	1,945.0	1,882.0	1,904.5	-30.5	-1.58	10,012,800	-
[6723]	25/11/14	1,963.0	1,997.5	1,915.0	1,935.0	-78.0	-3.87	11,004,200	-
[6723]	25/11/13	1,980.0	2,061.0	1,968.5	2,013.0	+69.5	+3.58	17,213,800	-
[6723]	25/11/12	1,847.0	1,954.5	1,845.0	1,943.5	+72.5	+3.87	16,708,800	-
[6723]	25/11/11	1,910.0	1,941.0	1,851.0	1,871.0	+21.0	+1.14	10,317,900	-
[6723]	25/11/10	1,868.0	1,869.0	1,834.5	1,850.0	+14.5	+0.79	7,083,900	-
[6723]	25/11/07	1,830.0	1,855.0	1,788.5	1,835.5	-71.5	-3.75	13,754,500	-
[6723]	25/11/06	1,900.0	1,935.0	1,865.5	1,907.0	+56.0	+3.03	13,092,500	-
[6723]	25/11/05	1,856.0	1,884.0	1,763.0	1,851.0	-82.5	-4.27	13,604,300	-
[6723]	25/11/04	1,914.5	1,986.5	1,905.5	1,933.5	+22.5	+1.18	14,403,100	-
[6723]	25/10/31	1,967.5	2,026.5	1,865.5	1,911.0	+81.5	+4.45	30,516,400	-
[6723]	25/10/30	1,913.5	1,985.0	1,753.0	1,829.5	-76.5	-4.01	33,518,700	-
[6723]	25/10/29	1,908.0	1,926.5	1,875.5	1,906.0	-10.0	-0.52	9,914,500	-
[6723]	25/10/28	1,918.0	1,923.0	1,882.0	1,916.0	+26.0	+1.38	8,736,400	-
[6723]	25/10/27	1,920.5	1,929.5	1,880.0	1,890.0	+46.5	+2.52	10,312,900	-
[6723]	25/10/24	1,888.0	1,904.5	1,841.0	1,843.5	-4.5	-0.24	11,705,600	-
[6723]	25/10/23	1,917.5	1,922.5	1,848.0	1,848.0	-109.5	-5.59	13,469,100	-
[6723]	25/10/22	1,956.0	1,980.0	1,927.0	1,957.5	-38.0	-1.90	11,573,500	-
[6723]	25/10/21	1,957.5	2,030.5	1,954.0	1,995.5	+78.0	+4.07	18,954,100	-
[6723]	25/10/20	1,930.0	1,939.0	1,896.0	1,917.5	-4.5	-0.23	8,254,600	-
[6723]	25/10/17	1,914.0	1,945.0	1,888.0	1,922.0	-18.5	-0.95	11,826,100	-
[6723]	25/10/16	1,833.0	1,954.5	1,820.5	1,940.5	+147.5	+8.23	20,066,600	-
[6723]	25/10/15	1,741.5	1,801.5	1,740.0	1,793.0	+82.5	+4.82	12,645,600	-
[6723]	25/10/14	1,766.0	1,775.5	1,706.0	1,710.5	-86.0	-4.79	17,271,300	-
[6723]	25/10/10	1,795.0	1,815.5	1,760.0	1,796.5	-16.5	-0.91	12,661,600	-
[6723]	25/10/09	1,840.0	1,867.0	1,813.0	1,813.0	-31.0	-1.68	10,557,900	-
[6723]	25/10/08	1,852.5	1,873.5	1,823.0	1,844.0	-27.0	-1.44	9,032,500	-
[6723]	25/10/07	1,873.5	1,918.5	1,855.0	1,871.0	+56.0	+3.09	12,582,700	-
[6723]	25/10/06	1,841.5	1,866.0	1,812.0	1,815.0	+3.0	+0.17	12,694,700	-
[6723]	25/10/03	1,713.5	1,864.5	1,704.5	1,812.0	+123.0	+7.28	23,965,000	-
[6723]	25/10/02	1,715.5	1,717.0	1,677.5	1,689.0	+1.0	+0.06	11,209,600	-
[6723]	25/10/01	1,699.5	1,706.5	1,676.0	1,688.0	-18.0	-1.06	8,630,300	-
[6723]	25/09/30	1,748.0	1,754.5	1,704.0	1,706.0	-36.5	-2.09	10,774,700	-
[6723]	25/09/29	1,791.5	1,794.0	1,742.5	1,742.5	-52.5	-2.92	7,620,000	-
[6723]	25/09/26	1,850.0	1,881.5	1,776.5	1,795.0	-81.0	-4.32	13,360,100	-
[6723]	25/09/25	1,837.0	1,884.5	1,827.5	1,876.0	+54.0	+2.96	10,897,600	-
[6723]	25/09/24	1,851.0	1,869.0	1,813.5	1,822.0	-24.0	-1.30	11,307,200	-
[6723]	25/09/22	1,789.0	1,871.5	1,785.5	1,846.0	+80.5	+4.56	12,715,400	-
[6723]	25/09/19	1,844.0	1,846.5	1,738.0	1,765.5	+6.0	+0.34	19,882,600	-
[6723]	25/09/18	1,747.0	1,774.0	1,729.0	1,759.5	+10.0	+0.57	6,863,400	-
[6723]	25/09/17	1,761.5	1,771.5	1,742.5	1,749.5	-28.0	-1.58	6,680,700	-
[6723]	25/09/16	1,744.0	1,795.5	1,741.5	1,777.5	+49.0	+2.83	10,288,400	-
[6723]	25/09/12	1,704.5	1,748.5	1,704.5	1,728.5	-0.5	-0.03	10,768,600	-
[6723]	25/09/11	1,750.0	1,754.5	1,711.5	1,729.0	-13.0	-0.75	5,557,000	-
[6723]	25/09/10	1,710.0	1,742.0	1,705.0	1,742.0	+29.5	+1.72	6,622,900	-
[6723]	25/09/09	1,725.0	1,748.0	1,705.0	1,712.5	+10.5	+0.62	8,010,800	-
[6723]	25/09/08	1,700.5	1,740.0	1,686.5	1,702.0	+39.5	+2.38	10,230,200	-
[6723]	25/09/05	1,728.5	1,740.0	1,656.5	1,662.5	-30.0	-1.77	10,251,400	-