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
[6724]	26/10/29	3,398	3,447	3,321	3,379	-52.0	-1.52	2,998,600	1,074,645,565,440
[6724]	26/10/28	3,463	3,476	3,410	3,431	-15.0	-0.44	1,413,400	1,091,183,509,504
[6724]	26/10/27	3,400	3,467	3,393	3,446	+86.0	+2.56	1,762,400	1,095,954,071,552
[6724]	26/10/26	3,362	3,398	3,340	3,360	+28.0	+0.84	1,641,500	1,068,602,884,096
[6724]	26/10/23	3,320	3,362	3,237	3,332	+9.0	+0.27	1,746,500	1,059,697,852,416
[6724]	26/10/22	3,376	3,433	3,314	3,323	-35.0	-1.04	1,527,500	1,056,835,567,616
[6724]	26/10/21	3,361	3,379	3,324	3,358	+37.0	+1.11	1,188,500	1,067,966,791,680
[6724]	26/10/20	3,364	3,378	3,310	3,321	-47.0	-1.40	1,518,900	1,056,199,475,200
[6724]	26/10/19	3,342	3,393	3,312	3,368	+19.0	+0.57	1,739,500	1,071,147,188,224
[6724]	26/10/16	3,274	3,353	3,274	3,349	+75.0	+2.29	1,421,400	1,065,104,506,880
[6724]	26/10/15	3,294	3,324	3,255	3,274	-120.0	-3.54	2,092,900	1,041,251,762,176
[6724]	26/10/14	3,394	3,432	3,338	3,394	+21.0	+0.62	1,349,400	1,079,416,127,488
[6724]	26/10/13	3,366	3,393	3,341	3,373	+1.0	+0.03	1,184,300	1,072,737,353,728
[6724]	26/10/09	3,389	3,410	3,312	3,372	-15.0	-0.44	1,735,100	1,072,419,307,520
[6724]	26/10/08	3,394	3,416	3,338	3,387	+21.0	+0.62	1,507,000	1,081,052,495,872
[6724]	26/10/07	3,367	3,384	3,352	3,366	-1.0	-0.03	1,344,000	1,074,349,735,936
[6724]	26/10/06	3,335	3,368	3,299	3,367	+32.0	+0.96	1,074,100	1,074,668,961,792
[6724]	26/10/05	3,300	3,349	3,287	3,335	+51.0	+1.55	1,105,500	1,064,455,241,728
[6724]	26/10/02	3,251	3,300	3,245	3,284	+2.0	+0.06	1,276,600	1,052,284,682,240
[6724]	26/10/01	3,274	3,305	3,236	3,282	+8.0	+0.24	1,584,400	1,051,643,871,232
[6724]	26/09/30	3,282	3,320	3,260	3,274	+13.0	+0.40	1,796,200	1,049,080,430,592
[6724]	26/09/29	3,189	3,272	3,170	3,261	+19.0	+0.59	1,385,000	1,044,914,896,896
[6724]	26/09/28	3,256	3,306	3,204	3,242	-30.0	-0.92	1,525,600	1,038,826,733,568
[6724]	26/09/25	3,189	3,272	3,173	3,272	+63.0	+1.96	1,432,800	1,048,439,554,048
[6724]	26/09/24	3,196	3,219	3,150	3,209	+65.0	+2.07	1,614,900	1,028,252,631,040
[6724]	26/09/18	3,202	3,214	3,128	3,144	-27.0	-0.85	1,946,000	1,007,424,831,488
[6724]	26/09/17	3,200	3,208	3,160	3,171	+6.0	+0.19	1,375,700	1,016,076,369,920
[6724]	26/09/16	3,120	3,173	3,100	3,165	+69.0	+2.23	1,199,300	1,014,153,805,824
[6724]	26/09/15	3,067	3,109	3,050	3,096	-5.0	-0.16	870,200	992,044,318,720
[6724]	26/09/14	3,075	3,121	3,050	3,101	+51.0	+1.67	1,477,100	993,646,411,776
[6724]	26/09/11	2,944	3,059	2,944	3,050	+26.0	+0.86	1,842,700	977,304,616,960
[6724]	26/09/10	3,000	3,024	2,966	3,024	+23.0	+0.77	1,554,700	968,973,484,032
[6724]	26/09/09	2,978	3,035	2,973	3,001	+29.0	+0.98	1,974,500	961,603,633,152
[6724]	26/09/08	3,143	3,149	2,969	2,972	-179.0	-5.68	1,389,800	952,311,283,712
[6724]	26/09/07	3,283	3,283	3,148	3,151	-86.0	-2.66	1,016,400	1,009,667,801,088
[6724]	26/09/04	3,229	3,255	3,205	3,237	+17.0	+0.53	1,567,500	1,037,224,574,976
[6724]	26/09/03	3,203	3,249	3,191	3,220	+4.0	+0.12	1,327,400	1,031,777,353,728
[6724]	26/09/02	3,247	3,254	3,199	3,216	-101.0	-3.04	1,421,500	1,030,495,600,640
[6724]	26/09/01	3,220	3,332	3,215	3,317	+88.0	+2.73	1,601,800	1,062,858,850,304
[6724]	26/08/31	3,170	3,241	3,160	3,229	+11.0	+0.34	1,377,100	1,034,661,199,872
[6724]	26/08/28	3,208	3,234	3,185	3,218	+80.0	+2.55	1,809,400	1,031,136,477,184
[6724]	26/08/27	3,171	3,190	3,133	3,138	+2.0	+0.06	1,108,500	1,005,502,267,392
[6724]	26/08/26	3,133	3,155	3,121	3,136	+19.0	+0.61	749,300	1,004,861,390,848
[6724]	26/08/25	3,086	3,127	3,057	3,117	+32.0	+1.04	1,040,200	998,773,293,056
[6724]	26/08/24	3,063	3,108	3,051	3,085	+22.0	+0.72	948,200	988,519,596,032
[6724]	26/08/21	3,019	3,063	3,019	3,063	+4.0	+0.13	1,339,600	981,470,150,656
[6724]	26/08/20	3,037	3,066	3,000	3,059	+72.0	+2.41	1,548,500	980,188,463,104
[6724]	26/08/19	3,058	3,072	2,961	2,987	-76.0	-2.48	1,882,800	957,117,693,952
[6724]	26/08/18	3,109	3,140	3,052	3,063	-73.0	-2.33	1,366,000	981,470,150,656
[6724]	26/08/17	3,160	3,169	3,105	3,136	-35.0	-1.10	1,673,400	1,004,861,390,848
[6724]	26/08/14	3,157	3,189	3,136	3,171	+14.0	+0.44	2,282,100	1,016,076,369,920
[6724]	26/08/13	3,158	3,175	3,131	3,157	+28.0	+0.89	1,837,300	1,011,590,365,184
[6724]	26/08/12	3,288	3,310	3,119	3,129	-136.0	-4.17	2,353,300	1,002,618,421,248
[6724]	26/08/10	3,197	3,273	3,190	3,265	+90.0	+2.83	1,522,600	1,046,196,584,448
[6724]	26/08/07	3,180	3,260	3,129	3,175	+42.0	+1.34	2,828,800	1,017,358,057,472
[6724]	26/08/06	3,100	3,178	3,081	3,133	+96.0	+3.16	3,027,600	1,003,900,108,800
[6724]	26/08/05	2,982	3,068	2,980	3,037	+65.0	+2.19	1,596,600	973,139,083,264
[6724]	26/08/04	2,962	3,022	2,955	2,972	+16.0	+0.54	1,550,400	952,311,283,712
[6724]	26/08/03	2,950	2,995	2,895	2,956	+6.0	+0.20	1,888,000	947,184,402,432
[6724]	26/07/31	2,990	3,009	2,911	2,950	-10.0	-0.34	2,700,600	945,261,838,336
[6724]	26/07/30	2,928	2,992	2,923	2,960	-17.5	-0.59	1,831,100	948,626,325,504
[6724]	26/07/29	3,007	3,007	2,908	2,978	+21.0	+0.71	2,439,400	954,233,847,808
[6724]	26/07/28	3,043	3,065	2,930	2,957	-142.0	-4.58	1,934,200	947,504,807,936
[6724]	26/07/27	2,999	3,103	2,981	3,099	+177.0	+6.06	2,514,300	993,005,600,768
[6724]	26/07/24	2,923	2,955	2,900	2,922	-33.0	-1.12	931,000	936,289,894,400
[6724]	26/07/23	2,931	2,968	2,922	2,955	+18.5	+0.63	1,497,000	947,024,166,912
[6724]	26/07/22	2,898	2,959	2,891	2,937	+68.0	+2.37	1,434,400	941,096,304,640
[6724]	26/07/21	2,825	2,880	2,787	2,869	+56.0	+1.99	1,342,700	919,467,393,024
[6724]	26/07/17	2,819.5	2,851.5	2,757.5	2,813.5	-50.0	-1.75	2,183,500	-
[6724]	26/07/16	2,837.5	2,925.0	2,836.0	2,863.5	-24.0	-0.83	1,390,800	-
[6724]	26/07/15	2,862.0	2,895.0	2,844.0	2,887.5	+36.0	+1.26	1,448,400	-
[6724]	26/07/14	2,791.0	2,882.0	2,770.5	2,851.5	+61.0	+2.19	1,956,700	-
[6724]	26/07/13	2,881.5	2,887.0	2,758.5	2,790.5	-78.5	-2.74	1,207,000	-
[6724]	26/07/10	2,850.0	2,899.5	2,845.0	2,869.0	+84.0	+3.02	2,250,900	-
[6724]	26/07/09	2,793.0	2,834.0	2,767.5	2,785.0	-24.5	-0.87	1,228,100	-
[6724]	26/07/08	2,850.0	2,859.5	2,762.0	2,809.5	-53.0	-1.85	1,995,000	-
[6724]	26/07/07	2,848.5	2,930.5	2,797.5	2,862.5	-15.5	-0.54	3,620,200	-
[6724]	26/07/06	2,810.0	2,879.5	2,807.0	2,878.0	+71.0	+2.53	1,996,400	-
[6724]	26/07/03	2,750.0	2,822.0	2,722.0	2,807.0	+85.5	+3.14	1,812,700	-
[6724]	26/07/02	2,698.0	2,772.0	2,682.0	2,721.5	+9.5	+0.35	1,937,000	-
[6724]	26/07/01	2,712.5	2,745.5	2,681.5	2,712.0	+15.0	+0.56	1,907,500	-
[6724]	26/06/30	2,691.5	2,740.5	2,656.0	2,697.0	+28.5	+1.07	2,333,300	-
[6724]	26/06/29	2,691.5	2,728.0	2,653.5	2,668.5	-23.0	-0.85	3,836,100	-
[6724]	26/06/26	2,737.0	2,765.0	2,674.0	2,691.5	-76.0	-2.75	1,928,500	-
[6724]	26/06/25	2,735.0	2,801.0	2,705.5	2,767.5	+128.0	+4.85	1,907,600	-
[6724]	26/06/24	2,668.5	2,716.5	2,639.5	2,639.5	-33.0	-1.23	2,070,800	-
[6724]	26/06/23	2,760.0	2,770.5	2,672.5	2,672.5	-82.5	-2.99	2,187,600	-
[6724]	26/06/22	2,750.0	2,795.0	2,750.0	2,755.0	+6.0	+0.22	1,163,500	-
[6724]	26/06/19	2,779.0	2,805.5	2,734.5	2,749.0	-66.0	-2.34	2,709,200	-
[6724]	26/06/18	2,798.5	2,839.0	2,791.5	2,815.0	+16.5	+0.59	2,038,300	-
[6724]	26/06/17	2,756.5	2,809.5	2,737.5	2,798.5	-8.0	-0.29	2,023,200	-
[6724]	26/06/16	2,860.5	2,871.0	2,795.0	2,806.5	-29.0	-1.02	1,155,600	-
[6724]	26/06/15	2,865.0	2,865.0	2,788.0	2,835.5	+70.5	+2.55	1,609,300	-
[6724]	26/06/12	2,867.0	2,867.0	2,757.0	2,765.0	-30.5	-1.09	1,940,700	-
[6724]	26/06/11	2,747.5	2,805.5	2,708.0	2,795.5	-28.0	-0.99	1,583,300	-
[6724]	26/06/10	2,884.0	2,925.0	2,812.5	2,823.5	-107.0	-3.65	2,288,000	-
[6724]	26/06/09	2,905.5	2,942.0	2,868.5	2,930.5	+59.0	+2.05	1,649,000	-
[6724]	26/06/08	2,901.0	2,948.0	2,819.0	2,871.5	-91.5	-3.09	2,490,700	-
[6724]	26/06/05	3,007.0	3,024.0	2,900.5	2,963.0	-51.0	-1.69	1,915,100	-
[6724]	26/06/04	3,035.0	3,065.0	2,957.5	3,014.0	-88.0	-2.84	1,850,000	-
[6724]	26/06/03	2,983.0	3,129.0	2,969.0	3,102.0	+152.0	+5.15	2,442,100	-
[6724]	26/06/02	2,911.5	2,962.0	2,884.0	2,950.0	+26.5	+0.91	2,028,200	-
[6724]	26/06/01	2,852.5	2,960.5	2,807.0	2,923.5	-4.0	-0.14	1,905,100	-
[6724]	26/05/29	2,888.0	2,971.0	2,886.0	2,927.5	+48.0	+1.67	2,630,700	-
[6724]	26/05/28	2,902.5	2,931.5	2,852.5	2,879.5	+27.0	+0.95	2,870,700	-
[6724]	26/05/27	2,932.0	3,050.0	2,839.0	2,852.5	-81.0	-2.76	4,423,100	-
[6724]	26/05/26	2,929.0	2,966.0	2,860.0	2,933.5	+57.5	+2.00	4,809,500	-
[6724]	26/05/25	2,579.5	2,876.0	2,560.0	2,876.0	+346.5	+13.70	4,546,700	-
[6724]	26/05/22	2,448.0	2,540.5	2,438.0	2,529.5	+92.0	+3.77	2,193,400	-
[6724]	26/05/21	2,457.5	2,460.0	2,412.0	2,437.5	-19.0	-0.77	1,909,100	-
[6724]	26/05/20	2,538.0	2,539.5	2,436.5	2,456.5	-64.0	-2.54	2,921,200	-
[6724]	26/05/19	2,524.5	2,537.0	2,486.5	2,520.5	+7.0	+0.28	1,885,700	-
[6724]	26/05/18	2,500.0	2,527.0	2,455.5	2,513.5	+25.5	+1.02	1,933,900	-
[6724]	26/05/15	2,494.0	2,524.5	2,468.0	2,488.0	-8.0	-0.32	1,912,900	-
[6724]	26/05/14	2,500.0	2,513.0	2,478.5	2,496.0	+6.0	+0.24	1,760,800	-
[6724]	26/05/13	2,472.0	2,511.5	2,466.5	2,490.0	-9.0	-0.36	2,037,200	-
[6724]	26/05/12	2,460.0	2,511.0	2,435.0	2,499.0	+68.0	+2.80	2,916,300	-
[6724]	26/05/11	2,450.0	2,475.0	2,404.0	2,431.0	-11.0	-0.45	3,273,800	-
[6724]	26/05/08	2,426.5	2,446.5	2,367.0	2,442.0	+29.5	+1.22	4,500,600	-
[6724]	26/05/07	2,295.0	2,422.5	2,261.5	2,412.5	+317.5	+15.16	6,502,700	-
[6724]	26/05/01	2,074.5	2,114.0	2,048.0	2,095.0	-1.5	-0.07	2,655,600	-
[6724]	26/04/30	2,119.0	2,138.0	2,078.0	2,096.5	-15.5	-0.73	2,691,600	-
[6724]	26/04/28	2,074.5	2,117.5	2,070.0	2,112.0	+60.5	+2.95	2,017,500	-
[6724]	26/04/27	2,025.0	2,069.0	2,022.0	2,051.5	+25.5	+1.26	1,696,200	-
[6724]	26/04/24	2,043.0	2,059.0	2,005.0	2,026.0	-55.0	-2.64	3,180,300	-
[6724]	26/04/23	2,075.0	2,107.0	2,070.0	2,081.0	-8.5	-0.41	1,483,600	-
[6724]	26/04/22	2,123.0	2,128.5	2,082.5	2,089.5	-40.0	-1.88	1,271,100	-
[6724]	26/04/21	2,149.0	2,152.0	2,122.5	2,129.5	-8.0	-0.37	910,600	-
[6724]	26/04/20	2,176.0	2,184.5	2,127.5	2,137.5	-21.5	-1.00	1,424,700	-
[6724]	26/04/17	2,151.5	2,176.5	2,136.5	2,159.0	+18.0	+0.84	1,490,100	-
[6724]	26/04/16	2,139.0	2,167.0	2,132.5	2,141.0	+22.5	+1.06	1,514,900	-
[6724]	26/04/15	2,105.0	2,136.0	2,093.0	2,118.5	+47.5	+2.29	1,782,500	-
[6724]	26/04/14	2,080.0	2,101.0	2,068.0	2,071.0	+5.0	+0.24	1,674,300	-
[6724]	26/04/13	2,069.5	2,081.0	2,065.5	2,066.0	-3.5	-0.17	986,300	-
[6724]	26/04/10	2,105.5	2,110.0	2,063.5	2,069.5	-21.5	-1.03	1,844,000	-
[6724]	26/04/09	2,137.0	2,140.5	2,089.5	2,091.0	-27.5	-1.30	1,618,800	-
[6724]	26/04/08	2,124.0	2,131.5	2,098.0	2,118.5	+78.0	+3.82	2,213,900	-
[6724]	26/04/07	2,023.0	2,048.0	2,020.0	2,040.5	+22.5	+1.11	1,323,300	-
[6724]	26/04/06	1,996.0	2,029.5	1,986.0	2,018.0	+32.0	+1.61	849,700	-
[6724]	26/04/03	1,986.5	1,993.0	1,966.0	1,986.0	+21.5	+1.09	713,900	-
[6724]	26/04/02	1,995.0	1,999.5	1,956.5	1,964.5	-23.0	-1.16	962,600	-
[6724]	26/04/01	1,963.0	1,987.5	1,948.0	1,987.5	+69.5	+3.62	1,371,600	-
[6724]	26/03/31	1,930.0	1,957.0	1,916.5	1,918.0	-13.5	-0.70	1,260,300	-
[6724]	26/03/30	1,899.5	1,937.5	1,888.5	1,931.5	-68.5	-3.43	1,533,600	-
[6724]	26/03/27	1,985.0	2,014.0	1,973.0	2,000.0	+14.5	+0.73	1,644,300	-
[6724]	26/03/26	1,987.0	1,997.5	1,972.5	1,985.5	+0.5	+0.03	1,035,000	-
[6724]	26/03/25	2,010.0	2,010.0	1,976.0	1,985.0	+11.0	+0.56	1,130,600	-
[6724]	26/03/24	1,978.0	1,978.0	1,951.5	1,974.0	+43.0	+2.23	1,013,800	-
[6724]	26/03/23	1,920.0	1,941.0	1,900.0	1,931.0	-20.5	-1.05	1,497,400	-
[6724]	26/03/19	1,986.5	2,002.0	1,950.5	1,951.5	-61.0	-3.03	1,792,500	-
[6724]	26/03/18	1,980.5	2,012.5	1,971.5	2,012.5	+41.5	+2.11	1,197,500	-
[6724]	26/03/17	1,973.5	1,983.5	1,952.0	1,971.0	+3.0	+0.15	1,200,100	-
[6724]	26/03/16	1,996.5	2,015.5	1,960.0	1,968.0	-10.5	-0.53	1,300,900	-
[6724]	26/03/13	1,956.5	1,996.0	1,956.0	1,978.5	-9.5	-0.48	1,445,000	-
[6724]	26/03/12	1,991.0	2,000.0	1,968.0	1,988.0	-21.5	-1.07	1,113,700	-
[6724]	26/03/11	2,007.5	2,020.5	2,000.0	2,009.5	+21.0	+1.06	1,089,000	-
[6724]	26/03/10	2,009.0	2,009.5	1,967.5	1,988.5	+19.5	+0.99	1,247,500	-
[6724]	26/03/09	1,931.5	1,980.0	1,926.0	1,969.0	-51.5	-2.55	1,761,200	-
[6724]	26/03/06	1,982.5	2,022.0	1,980.0	2,020.5	+15.0	+0.75	905,100	-
[6724]	26/03/05	2,036.5	2,047.5	1,993.0	2,005.5	+41.5	+2.11	1,214,500	-
[6724]	26/03/04	2,000.5	2,006.5	1,953.0	1,964.0	-64.0	-3.16	1,873,800	-
[6724]	26/03/03	2,080.0	2,088.5	2,014.0	2,028.0	-89.0	-4.20	1,334,500	-
[6724]	26/03/02	2,103.0	2,140.5	2,068.0	2,117.0	-0.5	-0.02	1,694,100	-
[6724]	26/02/27	2,119.5	2,126.0	2,102.5	2,117.5	-1.5	-0.07	1,516,800	-
[6724]	26/02/26	2,138.0	2,155.0	2,116.0	2,119.0	0.0	0.00	1,458,300	-
[6724]	26/02/25	2,101.0	2,143.5	2,090.5	2,119.0	+20.0	+0.95	1,756,200	-
[6724]	26/02/24	2,057.5	2,114.0	2,057.5	2,099.0	+25.5	+1.23	1,553,000	-
[6724]	26/02/20	2,089.0	2,092.0	2,057.0	2,073.5	-30.5	-1.45	1,048,400	-
[6724]	26/02/19	2,086.0	2,114.5	2,076.5	2,104.0	+16.5	+0.79	1,042,500	-
[6724]	26/02/18	2,082.0	2,107.5	2,076.5	2,087.5	+11.5	+0.55	1,065,900	-
[6724]	26/02/17	2,080.0	2,092.5	2,064.0	2,076.0	-4.0	-0.19	1,111,400	-
[6724]	26/02/16	2,109.5	2,129.5	2,079.0	2,080.0	-14.5	-0.69	1,014,300	-
[6724]	26/02/13	2,120.0	2,149.0	2,083.5	2,094.5	-50.0	-2.33	2,889,500	-
[6724]	26/02/12	2,197.0	2,206.5	2,144.5	2,144.5	-17.5	-0.81	1,641,700	-
[6724]	26/02/10	2,108.5	2,180.5	2,108.5	2,162.0	+52.5	+2.49	1,878,400	-
[6724]	26/02/09	2,154.5	2,155.0	2,069.0	2,109.5	+40.5	+1.96	3,060,200	-
[6724]	26/02/06	2,077.0	2,083.5	2,049.5	2,069.0	-18.5	-0.89	2,130,400	-
[6724]	26/02/05	2,111.5	2,159.5	2,079.5	2,087.5	-2.0	-0.10	3,547,400	-
[6724]	26/02/04	2,020.5	2,113.0	2,019.0	2,089.5	+67.5	+3.34	4,653,400	-
[6724]	26/02/03	2,010.5	2,022.0	1,984.0	2,022.0	+46.0	+2.33	1,721,200	-
[6724]	26/02/02	2,008.0	2,023.0	1,976.0	1,976.0	-1.5	-0.08	1,545,000	-
[6724]	26/01/30	1,940.0	1,977.5	1,933.5	1,977.5	+47.0	+2.43	1,535,800	-
[6724]	26/01/29	1,927.0	1,941.0	1,905.5	1,930.5	-9.0	-0.46	1,442,300	-
[6724]	26/01/28	1,953.0	1,989.0	1,933.0	1,939.5	-63.5	-3.17	1,962,000	-
[6724]	26/01/27	1,976.5	2,004.0	1,970.0	2,003.0	+17.0	+0.86	1,484,400	-
[6724]	26/01/26	1,990.0	2,020.5	1,983.0	1,986.0	-70.5	-3.43	1,678,000	-
[6724]	26/01/23	2,060.0	2,064.0	2,030.0	2,056.5	+28.0	+1.38	1,502,500	-
[6724]	26/01/22	2,046.0	2,063.5	2,028.5	2,028.5	+12.5	+0.62	1,455,100	-
[6724]	26/01/21	2,000.0	2,020.0	1,992.5	2,016.0	-33.5	-1.63	1,564,200	-
[6724]	26/01/20	2,052.5	2,086.0	2,049.0	2,049.5	+6.5	+0.32	1,627,600	-
[6724]	26/01/19	2,058.0	2,063.5	2,023.0	2,043.0	-17.5	-0.85	1,343,300	-
[6724]	26/01/16	2,039.0	2,068.0	2,033.0	2,060.5	+0.5	+0.02	1,032,300	-
[6724]	26/01/15	2,060.0	2,077.5	2,042.0	2,060.0	+4.0	+0.19	1,237,800	-
[6724]	26/01/14	2,050.0	2,069.5	2,039.5	2,056.0	+16.0	+0.78	1,462,100	-
[6724]	26/01/13	2,034.0	2,048.0	2,021.5	2,040.0	+35.5	+1.77	1,886,400	-
[6724]	26/01/09	1,990.5	2,026.5	1,989.5	2,004.5	+27.5	+1.39	2,105,100	-
[6724]	26/01/08	2,008.0	2,020.0	1,968.5	1,977.0	-35.5	-1.76	1,577,500	-
[6724]	26/01/07	1,992.5	2,028.5	1,985.5	2,012.5	+12.0	+0.60	1,087,700	-
[6724]	26/01/06	2,005.5	2,037.0	1,996.5	2,000.5	+12.0	+0.60	1,469,900	-
[6724]	26/01/05	2,007.0	2,037.5	1,981.0	1,988.5	+5.5	+0.28	1,471,200	-
[6724]	25/12/30	1,986.0	2,005.5	1,968.0	1,983.0	-20.5	-1.02	1,043,900	-
[6724]	25/12/29	1,991.5	2,005.0	1,987.0	2,003.5	+13.5	+0.68	1,135,800	-
[6724]	25/12/26	2,005.0	2,013.0	1,982.0	1,990.0	-18.5	-0.92	788,600	-
[6724]	25/12/25	1,993.0	2,008.5	1,987.0	2,008.5	+31.5	+1.59	630,000	-
[6724]	25/12/24	2,014.0	2,016.5	1,977.0	1,977.0	-28.0	-1.40	895,800	-
[6724]	25/12/23	1,999.0	2,027.5	1,989.5	2,005.0	+14.0	+0.70	1,179,800	-
[6724]	25/12/22	1,991.0	2,002.5	1,967.0	1,991.0	+6.5	+0.33	1,107,000	-
[6724]	25/12/19	2,006.0	2,013.5	1,976.5	1,984.5	-20.0	-1.00	1,788,100	-
[6724]	25/12/18	1,997.0	2,014.5	1,978.0	2,004.5	-5.5	-0.27	1,388,000	-
[6724]	25/12/17	1,998.5	2,022.0	1,969.5	2,010.0	+17.0	+0.85	1,565,200	-
[6724]	25/12/16	1,996.5	2,007.0	1,980.5	1,993.0	+1.0	+0.05	1,365,000	-
[6724]	25/12/15	1,985.0	2,024.5	1,982.5	1,992.0	-6.0	-0.30	1,481,800	-
[6724]	25/12/12	1,990.0	2,004.0	1,950.0	1,998.0	+38.5	+1.96	2,029,400	-
[6724]	25/12/11	1,980.0	1,994.0	1,951.5	1,959.5	+16.0	+0.82	1,783,300	-
[6724]	25/12/10	1,935.0	1,959.5	1,929.5	1,943.5	+6.0	+0.31	1,086,400	-
[6724]	25/12/09	1,936.0	1,947.5	1,927.0	1,937.5	+2.0	+0.10	947,100	-
[6724]	25/12/08	1,926.0	1,939.5	1,916.0	1,935.5	+20.0	+1.04	922,800	-
[6724]	25/12/05	1,952.5	1,954.0	1,915.5	1,915.5	-48.0	-2.44	895,900	-
[6724]	25/12/04	1,912.0	1,963.5	1,904.0	1,963.5	+51.5	+2.69	1,212,700	-
[6724]	25/12/03	1,911.5	1,928.5	1,907.5	1,912.0	+1.0	+0.05	1,169,200	-
[6724]	25/12/02	1,896.5	1,920.5	1,894.5	1,911.0	+15.5	+0.82	1,130,100	-
[6724]	25/12/01	1,939.0	1,940.0	1,895.5	1,895.5	-49.5	-2.54	1,158,600	-
[6724]	25/11/28	1,912.5	1,965.0	1,912.0	1,945.0	+15.5	+0.80	2,712,300	-
[6724]	25/11/27	1,918.0	1,939.5	1,918.0	1,929.5	-1.5	-0.08	845,000	-
[6724]	25/11/26	1,906.5	1,931.0	1,902.5	1,931.0	+24.5	+1.29	1,195,800	-
[6724]	25/11/25	1,922.5	1,924.0	1,898.5	1,906.5	+10.0	+0.53	1,263,100	-
[6724]	25/11/21	1,858.0	1,909.0	1,857.0	1,896.5	+25.0	+1.34	1,286,100	-
[6724]	25/11/20	1,871.0	1,886.5	1,857.5	1,871.5	+27.5	+1.49	1,231,100	-
[6724]	25/11/19	1,869.5	1,873.5	1,844.0	1,844.0	-25.0	-1.34	2,039,500	-
[6724]	25/11/18	1,910.5	1,922.5	1,865.0	1,869.0	-57.5	-2.98	1,419,200	-
[6724]	25/11/17	1,925.0	1,937.0	1,912.5	1,926.5	-6.5	-0.34	1,075,400	-
[6724]	25/11/14	1,933.5	1,953.0	1,908.5	1,933.0	+12.5	+0.65	1,249,000	-
[6724]	25/11/13	1,940.0	1,948.0	1,920.5	1,920.5	-19.5	-1.01	1,099,400	-
[6724]	25/11/12	1,950.0	1,977.5	1,930.0	1,940.0	+13.0	+0.67	1,214,600	-
[6724]	25/11/11	1,937.5	1,938.0	1,910.5	1,927.0	+3.0	+0.16	796,300	-
[6724]	25/11/10	1,905.0	1,924.0	1,900.0	1,924.0	+35.5	+1.88	1,117,200	-
[6724]	25/11/07	1,858.5	1,897.5	1,858.0	1,888.5	+30.0	+1.61	1,534,300	-
[6724]	25/11/06	1,960.5	1,966.5	1,858.5	1,858.5	-63.0	-3.28	2,003,300	-
[6724]	25/11/05	1,989.0	1,994.5	1,900.5	1,921.5	-35.0	-1.79	2,092,200	-
[6724]	25/11/04	1,945.5	1,986.0	1,934.0	1,956.5	0.0	0.00	1,571,700	-
[6724]	25/10/31	1,972.0	1,983.0	1,951.0	1,956.5	-18.5	-0.94	1,004,200	-
[6724]	25/10/30	1,920.0	1,976.0	1,917.5	1,975.0	+54.0	+2.81	1,365,400	-
[6724]	25/10/29	1,966.0	1,969.0	1,921.0	1,921.0	-49.5	-2.51	1,378,700	-
[6724]	25/10/28	2,027.0	2,033.0	1,966.0	1,970.5	-81.5	-3.97	1,533,700	-
[6724]	25/10/27	2,033.0	2,057.0	2,023.0	2,052.0	+43.0	+2.14	1,265,300	-
[6724]	25/10/24	2,000.0	2,018.0	1,993.0	2,009.0	+8.0	+0.40	751,500	-
[6724]	25/10/23	1,991.5	2,002.0	1,975.5	2,001.0	-19.0	-0.94	805,600	-
[6724]	25/10/22	1,985.0	2,020.0	1,979.0	2,020.0	+36.0	+1.81	1,474,000	-
[6724]	25/10/21	1,984.0	2,006.0	1,975.5	1,984.0	+9.5	+0.48	1,069,800	-
[6724]	25/10/20	1,964.0	1,979.5	1,945.5	1,974.5	+40.5	+2.09	1,135,600	-
[6724]	25/10/17	1,910.0	1,939.0	1,910.0	1,934.0	-16.0	-0.82	935,800	-
[6724]	25/10/16	1,931.5	1,950.5	1,924.5	1,950.0	+25.5	+1.33	962,000	-
[6724]	25/10/15	1,888.0	1,924.5	1,881.5	1,924.5	+54.5	+2.91	1,157,500	-
[6724]	25/10/14	1,878.0	1,905.0	1,858.0	1,870.0	-66.0	-3.41	1,805,700	-
[6724]	25/10/10	1,985.5	1,990.0	1,931.0	1,936.0	-56.5	-2.84	1,690,500	-
[6724]	25/10/09	1,960.0	1,994.5	1,956.0	1,992.5	+32.0	+1.63	1,180,600	-
[6724]	25/10/08	1,990.0	1,993.0	1,960.5	1,960.5	-30.5	-1.53	1,143,700	-
[6724]	25/10/07	1,979.0	1,991.0	1,956.0	1,991.0	+26.5	+1.35	1,548,600	-
[6724]	25/10/06	1,986.0	1,987.5	1,937.5	1,964.5	+58.5	+3.07	1,829,300	-
[6724]	25/10/03	1,871.5	1,913.0	1,871.0	1,906.0	+17.5	+0.93	852,800	-
[6724]	25/10/02	1,876.0	1,895.5	1,865.5	1,888.5	+6.5	+0.35	1,063,400	-
[6724]	25/10/01	1,885.0	1,895.5	1,876.0	1,882.0	-16.0	-0.84	1,225,900	-
[6724]	25/09/30	1,890.0	1,910.0	1,888.5	1,898.0	-5.5	-0.29	1,293,700	-
[6724]	25/09/29	1,944.0	1,949.5	1,900.0	1,903.5	-69.5	-3.52	1,155,400	-
[6724]	25/09/26	1,951.0	1,975.0	1,943.5	1,973.0	+5.5	+0.28	1,744,600	-
[6724]	25/09/25	1,968.5	1,979.5	1,958.0	1,967.5	-14.0	-0.71	1,365,500	-
[6724]	25/09/24	2,020.0	2,021.0	1,978.5	1,981.5	-21.5	-1.07	1,376,500	-
[6724]	25/09/22	1,960.0	2,016.5	1,960.0	2,003.0	+56.0	+2.88	1,271,600	-
[6724]	25/09/19	2,008.0	2,014.5	1,946.5	1,947.0	-41.0	-2.06	2,142,700	-
[6724]	25/09/18	1,980.0	2,003.0	1,961.0	1,988.0	+19.5	+0.99	1,116,100	-
[6724]	25/09/17	1,997.5	2,000.5	1,968.5	1,968.5	-13.5	-0.68	991,200	-
[6724]	25/09/16	1,980.0	2,010.0	1,977.5	1,982.0	+4.5	+0.23	1,232,600	-
[6724]	25/09/12	1,989.0	1,990.0	1,960.0	1,977.5	+18.0	+0.92	1,564,000	-
[6724]	25/09/11	1,951.0	1,969.0	1,938.0	1,959.5	+2.5	+0.13	1,045,300	-
[6724]	25/09/10	1,970.5	1,970.5	1,944.5	1,957.0	-13.5	-0.69	1,255,500	-
[6724]	25/09/09	1,985.0	2,001.0	1,966.0	1,970.5	-26.5	-1.33	1,233,000	-
[6724]	25/09/08	1,990.0	2,001.5	1,981.5	1,997.0	+28.5	+1.45	1,335,300	-
[6724]	25/09/05	1,954.5	1,985.0	1,950.0	1,968.5	+26.5	+1.36	942,900	-