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
[6752]	26/10/29	3,810	3,815	3,613	3,683	-104.0	-2.75	18,931,200	8,599,529,062,400
[6752]	26/10/28	3,774	3,797	3,712	3,787	+100.0	+2.71	8,075,800	8,842,361,438,208
[6752]	26/10/27	3,676	3,715	3,661	3,687	+106.0	+2.96	8,328,000	8,608,868,728,832
[6752]	26/10/26	3,654	3,722	3,581	3,581	-50.0	-1.38	7,684,300	8,361,366,519,808
[6752]	26/10/23	3,515	3,643	3,494	3,631	-69.0	-1.86	14,202,700	8,478,112,874,496
[6752]	26/10/22	3,856	3,890	3,679	3,700	-205.0	-5.25	8,587,800	8,639,222,906,880
[6752]	26/10/21	4,009	4,062	3,795	3,905	+27.0	+0.70	12,444,500	9,117,882,122,240
[6752]	26/10/20	3,977	3,999	3,820	3,878	-99.0	-2.49	7,950,900	9,054,839,635,968
[6752]	26/10/19	3,850	3,977	3,827	3,977	+20.0	+0.51	8,067,400	9,285,997,166,592
[6752]	26/10/16	3,950	4,017	3,896	3,957	-6.0	-0.15	15,242,000	9,239,298,834,432
[6752]	26/10/15	4,101	4,110	3,936	3,963	-297.0	-6.97	18,199,600	9,253,307,809,792
[6752]	26/10/14	4,431	4,431	4,260	4,260	-106.0	-2.43	7,940,700	9,946,780,401,664
[6752]	26/10/13	4,381	4,509	4,316	4,366	-85.0	-1.91	8,167,500	10,194,283,134,976
[6752]	26/10/09	4,383	4,458	4,357	4,451	-42.0	-0.93	7,732,100	10,392,751,308,800
[6752]	26/10/08	4,612	4,628	4,443	4,493	-175.0	-3.75	8,860,900	10,490,818,330,624
[6752]	26/10/07	4,764	4,816	4,664	4,668	-101.0	-2.12	6,949,900	10,899,430,572,032
[6752]	26/10/06	4,717	4,809	4,655	4,769	+59.0	+1.25	6,164,600	11,135,257,411,584
[6752]	26/10/05	4,640	4,740	4,608	4,710	+142.0	+3.11	8,066,300	10,997,496,545,280
[6752]	26/10/02	4,482	4,589	4,449	4,568	+18.0	+0.40	8,059,400	10,665,937,862,656
[6752]	26/10/01	4,496	4,554	4,420	4,550	+60.0	+1.34	10,514,200	10,623,908,839,424
[6752]	26/09/30	4,479	4,521	4,415	4,490	+101.0	+2.30	8,075,200	10,483,813,842,944
[6752]	26/09/29	4,459	4,469	4,360	4,389	-80.0	-1.79	7,990,200	10,247,985,954,816
[6752]	26/09/28	4,518	4,628	4,469	4,469	-119.0	-2.59	7,044,600	10,434,780,332,032
[6752]	26/09/25	4,480	4,607	4,435	4,588	+80.0	+1.77	8,978,100	10,712,636,194,816
[6752]	26/09/24	4,316	4,543	4,267	4,508	+221.0	+5.16	11,980,100	10,525,841,817,600
[6752]	26/09/18	4,325	4,346	4,228	4,287	+25.0	+0.59	12,518,100	10,009,823,936,512
[6752]	26/09/17	4,430	4,463	4,244	4,262	-119.0	-2.72	8,007,500	9,951,450,759,168
[6752]	26/09/16	4,275	4,392	4,243	4,381	+176.0	+4.19	7,881,800	10,229,306,621,952
[6752]	26/09/15	4,101	4,268	4,100	4,205	+41.0	+0.98	7,495,300	9,818,360,250,368
[6752]	26/09/14	4,130	4,216	4,083	4,164	-36.0	-0.86	6,787,900	9,722,628,407,296
[6752]	26/09/11	4,128	4,217	4,100	4,200	-92.0	-2.14	8,125,800	9,806,685,405,184
[6752]	26/09/10	4,249	4,403	4,223	4,292	+113.0	+2.70	10,594,500	10,021,498,781,696
[6752]	26/09/09	4,234	4,234	4,161	4,179	+15.0	+0.36	5,187,400	9,757,651,894,272
[6752]	26/09/08	4,351	4,369	4,157	4,164	-257.0	-5.81	6,957,900	9,722,628,407,296
[6752]	26/09/07	4,233	4,421	4,231	4,421	+258.0	+6.20	7,733,800	10,322,703,286,272
[6752]	26/09/04	4,178	4,219	4,116	4,163	-34.0	-0.81	6,123,800	9,720,293,228,544
[6752]	26/09/03	4,350	4,351	4,182	4,197	-99.0	-2.30	6,922,100	9,799,680,917,504
[6752]	26/09/02	4,319	4,363	4,257	4,296	-163.0	-3.66	8,230,800	10,030,838,448,128
[6752]	26/09/01	4,518	4,530	4,406	4,459	-39.0	-0.87	6,792,200	10,411,430,641,664
[6752]	26/08/31	4,376	4,498	4,363	4,498	+84.0	+1.90	8,783,300	10,502,493,175,808
[6752]	26/08/28	4,458	4,497	4,379	4,414	+39.0	+0.89	7,202,700	10,306,359,132,160
[6752]	26/08/27	4,385	4,454	4,325	4,375	+31.0	+0.71	9,284,700	10,215,296,598,016
[6752]	26/08/26	4,288	4,344	4,270	4,344	+33.0	+0.77	4,943,700	10,142,914,445,312
[6752]	26/08/25	4,278	4,328	4,154	4,311	-37.0	-0.85	7,928,900	10,065,861,935,104
[6752]	26/08/24	4,342	4,401	4,280	4,348	+45.0	+1.05	5,027,800	10,152,254,111,744
[6752]	26/08/21	4,233	4,337	4,224	4,303	0	+0.00	8,860,500	10,047,182,602,240
[6752]	26/08/20	4,337	4,376	4,264	4,303	-39.0	-0.90	6,570,800	10,047,182,602,240
[6752]	26/08/19	4,388	4,462	4,290	4,342	-210.0	-4.61	10,090,000	10,138,244,087,808
[6752]	26/08/18	4,750	4,819	4,528	4,552	-236.0	-4.93	10,305,300	10,628,579,196,928
[6752]	26/08/17	4,791	4,838	4,705	4,788	+67.0	+1.42	6,603,200	11,179,621,613,568
[6752]	26/08/14	4,848	4,982	4,718	4,721	+42.0	+0.90	11,972,400	11,023,181,414,400
[6752]	26/08/13	4,612	4,725	4,609	4,679	+105.0	+2.30	7,086,800	10,925,114,392,576
[6752]	26/08/12	4,453	4,638	4,424	4,574	+138.0	+3.11	11,494,800	10,679,946,838,016
[6752]	26/08/10	4,290	4,436	4,290	4,436	+124.0	+2.88	5,817,900	10,357,727,821,824
[6752]	26/08/07	4,437	4,460	4,259	4,312	-101.0	-2.29	7,908,700	10,068,197,113,856
[6752]	26/08/06	4,446	4,523	4,345	4,413	-103.0	-2.28	6,765,900	10,304,023,953,408
[6752]	26/08/05	4,416	4,539	4,385	4,516	+281.0	+6.64	10,315,000	10,544,521,150,464
[6752]	26/08/04	4,300	4,325	4,130	4,235	-46.0	-1.07	11,196,600	9,888,407,224,320
[6752]	26/08/03	4,400	4,422	4,159	4,281	-3.0	-0.07	20,470,200	9,995,813,912,576
[6752]	26/07/31	4,284	4,284	4,284	4,284	+700.0	+19.53	3,715,000	10,002,819,448,832
[6752]	26/07/30	3,380	3,626	3,364	3,584	+77.0	+2.20	14,208,400	8,368,371,531,776
[6752]	26/07/29	3,573	3,645	3,430	3,507	-97.0	-2.69	13,158,400	8,188,582,166,528
[6752]	26/07/28	3,769	3,791	3,592	3,604	-282.0	-7.26	10,584,600	8,415,069,863,936
[6752]	26/07/27	3,836	3,933	3,830	3,886	+3.0	+0.08	6,117,600	9,073,518,968,832
[6752]	26/07/24	3,910	3,955	3,843	3,883	-133.0	-3.31	8,822,800	9,066,514,481,152
[6752]	26/07/23	4,076	4,137	4,008	4,016	-79.0	-1.93	8,184,700	9,377,058,652,160
[6752]	26/07/22	4,213	4,257	4,075	4,095	+22.0	+0.54	11,203,300	9,561,517,850,624
[6752]	26/07/21	3,959	4,080	3,911	4,073	+80.0	+2.00	11,240,100	9,510,150,209,536
[6752]	26/07/17	3,993	4,122	3,900	3,993	-225	-5.33	11,689,200	-
[6752]	26/07/16	4,252	4,312	4,194	4,218	-100	-2.32	9,118,100	-
[6752]	26/07/15	4,239	4,318	4,178	4,318	+145	+3.47	8,823,300	-
[6752]	26/07/14	4,300	4,305	4,093	4,173	-246	-5.57	13,282,000	-
[6752]	26/07/13	4,658	4,685	4,354	4,419	-61	-1.36	9,452,700	-
[6752]	26/07/10	4,516	4,602	4,476	4,480	+25	+0.56	9,336,700	-
[6752]	26/07/09	4,387	4,587	4,376	4,455	+122	+2.82	10,477,400	-
[6752]	26/07/08	4,260	4,458	4,250	4,333	-67	-1.52	13,708,200	-
[6752]	26/07/07	4,560	4,587	4,353	4,400	-157	-3.45	14,299,000	-
[6752]	26/07/06	4,592	4,659	4,493	4,557	+35	+0.77	11,643,300	-
[6752]	26/07/03	4,400	4,544	4,362	4,522	-25	-0.55	16,061,700	-
[6752]	26/07/02	4,490	4,666	4,456	4,547	-223	-4.68	18,343,300	-
[6752]	26/07/01	4,642	4,770	4,580	4,770	+268	+5.95	16,448,300	-
[6752]	26/06/30	4,401	4,630	4,366	4,502	+109	+2.48	12,658,800	-
[6752]	26/06/29	4,487	4,500	4,275	4,393	-147	-3.24	17,869,700	-
[6752]	26/06/26	4,570	4,693	4,451	4,540	-70	-1.52	14,190,200	-
[6752]	26/06/25	4,469	4,656	4,455	4,610	+156	+3.50	16,212,100	-
[6752]	26/06/24	4,220	4,581	4,195	4,454	+224	+5.30	24,122,900	-
[6752]	26/06/23	4,380	4,464	4,220	4,230	-163	-3.71	12,373,700	-
[6752]	26/06/22	4,415	4,510	4,376	4,393	-26	-0.59	13,849,300	-
[6752]	26/06/19	4,445	4,449	4,326	4,419	+114	+2.65	16,565,200	-
[6752]	26/06/18	4,237	4,420	4,216	4,305	+105	+2.50	14,399,900	-
[6752]	26/06/17	4,184	4,272	4,152	4,200	+121	+2.97	12,296,100	-
[6752]	26/06/16	4,100	4,144	3,993	4,079	+69	+1.72	12,023,600	-
[6752]	26/06/15	3,930	4,039	3,914	4,010	+210	+5.53	11,714,100	-
[6752]	26/06/12	3,837	3,929	3,762	3,800	+33	+0.88	16,282,100	-
[6752]	26/06/11	3,613	3,799	3,571	3,767	+11	+0.29	9,323,500	-
[6752]	26/06/10	3,780	3,851	3,712	3,756	-168	-4.28	14,321,600	-
[6752]	26/06/09	3,736	3,946	3,672	3,924	+350	+9.79	20,489,300	-
[6752]	26/06/08	3,450	3,607	3,431	3,574	-180	-4.79	13,293,300	-
[6752]	26/06/05	3,744	3,805	3,638	3,754	-46	-1.21	10,487,900	-
[6752]	26/06/04	3,642	3,801	3,633	3,800	-116	-2.96	13,402,400	-
[6752]	26/06/03	3,690	3,994	3,680	3,916	+321	+8.93	16,005,500	-
[6752]	26/06/02	3,567	3,640	3,487	3,595	0	0.00	11,490,500	-
[6752]	26/06/01	3,691	3,700	3,551	3,595	-105	-2.84	10,463,800	-
[6752]	26/05/29	3,591	3,774	3,529	3,700	+156	+4.40	22,141,600	-
[6752]	26/05/28	3,499	3,596	3,416	3,544	-25	-0.70	10,582,200	-
[6752]	26/05/27	3,619	3,702	3,544	3,569	-38	-1.05	10,089,200	-
[6752]	26/05/26	3,590	3,696	3,538	3,607	+41	+1.15	10,358,400	-
[6752]	26/05/25	3,540	3,615	3,491	3,566	+59	+1.68	11,042,100	-
[6752]	26/05/22	3,472	3,589	3,420	3,507	+86	+2.51	10,734,700	-
[6752]	26/05/21	3,230	3,474	3,214	3,421	+214	+6.67	9,240,900	-
[6752]	26/05/20	3,283	3,302	3,183	3,207	-146	-4.35	8,845,800	-
[6752]	26/05/19	3,350	3,418	3,300	3,353	+5	+0.15	6,087,000	-
[6752]	26/05/18	3,231	3,370	3,221	3,348	+55	+1.67	7,607,300	-
[6752]	26/05/15	3,400	3,465	3,263	3,293	-84	-2.49	14,918,100	-
[6752]	26/05/14	3,322	3,460	3,295	3,377	+102	+3.11	13,884,900	-
[6752]	26/05/13	3,165	3,317	3,121	3,275	-130	-3.82	14,747,200	-
[6752]	26/05/12	3,341	3,467	3,333	3,405	+71	+2.13	11,139,600	-
[6752]	26/05/11	3,231	3,359	3,221	3,334	+16	+0.48	11,236,300	-
[6752]	26/05/08	3,224	3,335	3,222	3,318	-31	-0.93	11,707,600	-
[6752]	26/05/07	3,423	3,450	3,297	3,349	+25	+0.75	17,088,700	-
[6752]	26/05/01	3,273	3,339	3,232	3,324	+121	+3.78	12,213,500	-
[6752]	26/04/30	3,091	3,203	3,071	3,203	+142	+4.64	14,720,800	-
[6752]	26/04/28	3,103	3,116	3,036	3,061	-42	-1.35	7,892,400	-
[6752]	26/04/27	2,950	3,119	2,931	3,103	+224	+7.78	13,460,700	-
[6752]	26/04/24	2,900	2,905	2,836	2,879	-25	-0.86	8,440,700	-
[6752]	26/04/23	2,914	2,965	2,877	2,904	-81	-2.71	9,092,000	-
[6752]	26/04/22	2,977	3,010	2,957	2,985	-34	-1.13	6,724,200	-
[6752]	26/04/21	3,000.0	3,082.0	2,999.0	3,019.0	+36.5	+1.22	9,019,000	-
[6752]	26/04/20	2,893.5	2,983.0	2,880.0	2,982.5	+85.5	+2.95	8,048,600	-
[6752]	26/04/17	2,953.0	2,988.0	2,897.0	2,897.0	-99.0	-3.30	8,182,500	-
[6752]	26/04/16	2,939.0	3,008.0	2,927.5	2,996.0	+71.0	+2.43	8,106,200	-
[6752]	26/04/15	2,936.5	2,950.0	2,889.5	2,925.0	+7.5	+0.26	7,239,700	-
[6752]	26/04/14	2,911.0	2,951.5	2,870.0	2,917.5	+38.0	+1.32	8,035,400	-
[6752]	26/04/13	2,812.0	2,917.0	2,810.0	2,879.5	+18.5	+0.65	5,818,900	-
[6752]	26/04/10	2,923.0	2,960.0	2,855.0	2,861.0	-64.0	-2.19	9,024,600	-
[6752]	26/04/09	2,891.0	2,939.5	2,832.0	2,925.0	-30.5	-1.03	11,551,100	-
[6752]	26/04/08	3,030.0	3,033.0	2,935.5	2,955.5	+120.0	+4.23	12,023,300	-
[6752]	26/04/07	2,800.0	2,857.5	2,785.0	2,835.5	+55.0	+1.98	8,029,600	-
[6752]	26/04/06	2,725.0	2,794.0	2,716.0	2,780.5	+65.5	+2.41	5,743,100	-
[6752]	26/04/03	2,750.0	2,785.0	2,712.0	2,715.0	-28.0	-1.02	5,918,600	-
[6752]	26/04/02	2,800.0	2,807.5	2,715.5	2,743.0	-31.0	-1.12	9,531,200	-
[6752]	26/04/01	2,735.5	2,777.5	2,695.5	2,774.0	+188.5	+7.29	11,963,200	-
[6752]	26/03/31	2,550.0	2,646.5	2,533.0	2,585.5	-14.5	-0.56	12,089,700	-
[6752]	26/03/30	2,577.0	2,625.0	2,543.5	2,600.0	-67.5	-2.53	10,835,700	-
[6752]	26/03/27	2,720.0	2,733.5	2,658.0	2,667.5	-26.5	-0.98	9,725,700	-
[6752]	26/03/26	2,640.0	2,723.0	2,631.5	2,694.0	+64.0	+2.43	9,350,500	-
[6752]	26/03/25	2,605.5	2,661.0	2,605.0	2,630.0	+74.5	+2.92	9,213,600	-
[6752]	26/03/24	2,572.0	2,602.5	2,533.0	2,555.5	+50.0	+2.00	7,120,100	-
[6752]	26/03/23	2,456.0	2,528.0	2,438.0	2,505.5	-95.0	-3.65	8,440,400	-
[6752]	26/03/19	2,631.0	2,679.0	2,577.5	2,600.5	-51.5	-1.94	12,098,400	-
[6752]	26/03/18	2,636.0	2,666.5	2,604.0	2,652.0	+49.5	+1.90	8,246,900	-
[6752]	26/03/17	2,643.5	2,656.0	2,582.5	2,602.5	+32.0	+1.24	8,265,700	-
[6752]	26/03/16	2,592.0	2,631.0	2,540.0	2,570.5	-40.0	-1.53	7,090,800	-
[6752]	26/03/13	2,562.0	2,633.5	2,560.0	2,610.5	-1.5	-0.06	7,357,600	-
[6752]	26/03/12	2,633.0	2,646.0	2,582.0	2,612.0	-30.5	-1.15	8,792,000	-
[6752]	26/03/11	2,555.5	2,661.0	2,555.5	2,642.5	+146.0	+5.85	9,931,400	-
[6752]	26/03/10	2,478.5	2,496.5	2,440.5	2,496.5	+68.0	+2.80	8,852,800	-
[6752]	26/03/09	2,314.5	2,441.5	2,294.0	2,428.5	-69.5	-2.78	16,312,700	-
[6752]	26/03/06	2,420.0	2,498.0	2,409.5	2,498.0	+36.0	+1.46	6,981,000	-
[6752]	26/03/05	2,482.0	2,522.5	2,429.0	2,462.0	+80.0	+3.36	10,591,500	-
[6752]	26/03/04	2,382.0	2,420.0	2,330.0	2,382.0	-50.0	-2.06	8,933,900	-
[6752]	26/03/03	2,501.0	2,529.5	2,422.0	2,432.0	-160.5	-6.19	9,589,800	-
[6752]	26/03/02	2,511.5	2,592.5	2,483.5	2,592.5	+55.5	+2.19	7,657,500	-
[6752]	26/02/27	2,533.5	2,562.0	2,514.5	2,537.0	+13.0	+0.52	10,678,200	-
[6752]	26/02/26	2,600.0	2,616.0	2,516.0	2,524.0	-17.0	-0.67	8,442,100	-
[6752]	26/02/25	2,488.0	2,541.5	2,472.0	2,541.0	+82.0	+3.33	8,957,700	-
[6752]	26/02/24	2,461.5	2,494.5	2,445.0	2,459.0	-51.5	-2.05	9,282,500	-
[6752]	26/02/20	2,503.0	2,514.0	2,457.0	2,510.5	-14.5	-0.57	8,147,600	-
[6752]	26/02/19	2,497.0	2,554.5	2,465.5	2,525.0	+47.0	+1.90	9,617,600	-
[6752]	26/02/18	2,395.5	2,478.0	2,389.0	2,478.0	+126.5	+5.38	9,435,500	-
[6752]	26/02/17	2,372.5	2,373.5	2,330.0	2,351.5	-32.5	-1.36	6,328,500	-
[6752]	26/02/16	2,452.0	2,468.5	2,384.0	2,384.0	-46.0	-1.89	5,891,200	-
[6752]	26/02/13	2,504.5	2,534.0	2,430.0	2,430.0	-124.5	-4.87	12,833,200	-
[6752]	26/02/12	2,543.0	2,592.0	2,522.0	2,554.5	+37.0	+1.47	13,919,600	-
[6752]	26/02/10	2,478.5	2,549.0	2,476.0	2,517.5	+47.0	+1.90	10,417,500	-
[6752]	26/02/09	2,500.0	2,536.0	2,462.0	2,470.5	+30.0	+1.23	11,371,300	-
[6752]	26/02/06	2,378.5	2,467.0	2,335.0	2,440.5	+62.0	+2.61	12,579,300	-
[6752]	26/02/05	2,494.0	2,529.0	2,352.0	2,378.5	+184.5	+8.41	27,401,200	-
[6752]	26/02/04	2,196.5	2,202.5	2,151.0	2,194.0	+47.5	+2.21	9,711,800	-
[6752]	26/02/03	2,159.5	2,167.5	2,137.0	2,146.5	+77.5	+3.75	8,182,300	-
[6752]	26/02/02	2,143.0	2,152.5	2,067.0	2,069.0	-48.0	-2.27	8,835,500	-
[6752]	26/01/30	2,134.5	2,141.0	2,110.5	2,117.0	+6.5	+0.31	9,636,400	-
[6752]	26/01/29	2,134.0	2,148.0	2,099.0	2,110.5	-23.5	-1.10	9,261,800	-
[6752]	26/01/28	2,162.0	2,167.0	2,115.5	2,134.0	-53.5	-2.45	9,868,000	-
[6752]	26/01/27	2,187.5	2,191.5	2,146.0	2,187.5	0.0	0.00	9,823,500	-
[6752]	26/01/26	2,203.0	2,225.5	2,166.0	2,187.5	-107.5	-4.68	12,169,600	-
[6752]	26/01/23	2,325.0	2,365.0	2,280.0	2,295.0	-9.0	-0.39	9,363,700	-
[6752]	26/01/22	2,285.5	2,352.5	2,285.0	2,304.0	+37.0	+1.63	9,472,900	-
[6752]	26/01/21	2,239.5	2,296.5	2,238.5	2,267.0	-22.5	-0.98	8,719,600	-
[6752]	26/01/20	2,290.0	2,307.0	2,275.5	2,289.5	-61.5	-2.62	10,241,000	-
[6752]	26/01/19	2,225.0	2,364.0	2,215.0	2,351.0	+110.5	+4.93	13,259,700	-
[6752]	26/01/16	2,210.0	2,294.5	2,206.0	2,240.5	+48.0	+2.19	14,029,900	-
[6752]	26/01/15	2,167.0	2,204.5	2,161.5	2,192.5	+15.5	+0.71	11,778,700	-
[6752]	26/01/14	2,164.5	2,208.5	2,142.5	2,177.0	+26.5	+1.23	12,090,700	-
[6752]	26/01/13	2,139.0	2,169.0	2,115.0	2,150.5	+110.5	+5.42	12,184,200	-
[6752]	26/01/09	2,008.0	2,041.0	2,004.0	2,040.0	+32.0	+1.59	7,438,600	-
[6752]	26/01/08	2,042.0	2,050.5	2,003.0	2,008.0	-53.0	-2.57	8,347,200	-
[6752]	26/01/07	2,091.0	2,094.5	2,058.5	2,061.0	-43.0	-2.04	7,254,200	-
[6752]	26/01/06	2,100.0	2,140.0	2,086.0	2,104.0	+25.5	+1.23	8,445,200	-
[6752]	26/01/05	2,099.0	2,115.0	2,069.5	2,078.5	+55.0	+2.72	10,179,800	-
[6752]	25/12/30	2,049.5	2,060.0	2,023.5	2,023.5	-15.5	-0.76	6,641,300	-
[6752]	25/12/29	2,100.0	2,100.0	2,032.0	2,039.0	-53.0	-2.53	7,034,300	-
[6752]	25/12/26	2,102.5	2,103.5	2,075.0	2,092.0	-13.0	-0.62	4,082,400	-
[6752]	25/12/25	2,098.0	2,105.0	2,068.0	2,105.0	+42.5	+2.06	6,396,600	-
[6752]	25/12/24	2,050.0	2,073.5	2,033.5	2,062.5	+52.5	+2.61	8,617,600	-
[6752]	25/12/23	2,013.0	2,026.5	1,988.0	2,010.0	0.0	0.00	5,335,900	-
[6752]	25/12/22	2,000.5	2,040.0	1,981.0	2,010.0	+67.5	+3.47	10,095,400	-
[6752]	25/12/19	2,001.5	2,006.0	1,940.5	1,942.5	-28.5	-1.45	13,553,000	-
[6752]	25/12/18	1,988.0	2,003.0	1,961.5	1,971.0	-55.0	-2.71	8,376,000	-
[6752]	25/12/17	2,003.5	2,047.5	1,973.5	2,026.0	-27.5	-1.34	12,418,900	-
[6752]	25/12/16	2,135.0	2,148.0	2,050.0	2,053.5	-100.5	-4.67	11,605,600	-
[6752]	25/12/15	2,140.5	2,166.5	2,112.0	2,154.0	-21.0	-0.97	13,906,300	-
[6752]	25/12/12	2,080.0	2,194.0	2,061.0	2,175.0	+140.5	+6.91	26,411,200	-
[6752]	25/12/11	1,968.0	2,042.0	1,958.5	2,034.5	+88.5	+4.55	21,512,200	-
[6752]	25/12/10	1,900.0	1,972.5	1,890.0	1,946.0	+59.5	+3.15	13,313,300	-
[6752]	25/12/09	1,869.5	1,895.0	1,861.5	1,886.5	+28.0	+1.51	8,007,200	-
[6752]	25/12/08	1,849.0	1,872.0	1,837.0	1,858.5	+7.5	+0.41	7,370,400	-
[6752]	25/12/05	1,838.0	1,859.5	1,828.0	1,851.0	-24.0	-1.28	6,328,700	-
[6752]	25/12/04	1,871.0	1,905.5	1,864.5	1,875.0	+5.0	+0.27	6,564,300	-
[6752]	25/12/03	1,864.5	1,931.0	1,850.0	1,870.0	+39.0	+2.13	14,336,800	-
[6752]	25/12/02	1,896.0	1,900.0	1,823.5	1,831.0	-65.5	-3.45	11,839,800	-
[6752]	25/12/01	1,943.0	1,993.0	1,883.0	1,896.5	-65.0	-3.31	10,059,600	-
[6752]	25/11/28	1,901.0	1,969.0	1,897.5	1,961.5	+28.0	+1.45	11,791,300	-
[6752]	25/11/27	1,836.5	1,984.0	1,835.0	1,933.5	+93.5	+5.08	15,383,300	-
[6752]	25/11/26	1,769.0	1,849.5	1,765.5	1,840.0	+85.0	+4.84	10,647,100	-
[6752]	25/11/25	1,755.0	1,765.5	1,746.0	1,755.0	+17.5	+1.01	6,419,700	-
[6752]	25/11/21	1,730.0	1,758.0	1,725.0	1,737.5	-17.5	-1.00	10,766,300	-
[6752]	25/11/20	1,753.5	1,777.5	1,741.0	1,755.0	+55.0	+3.24	7,573,100	-
[6752]	25/11/19	1,725.0	1,745.0	1,700.0	1,700.0	-45.0	-2.58	7,209,200	-
[6752]	25/11/18	1,794.0	1,798.0	1,731.5	1,745.0	-41.0	-2.30	7,844,300	-
[6752]	25/11/17	1,789.0	1,801.0	1,739.5	1,786.0	-13.5	-0.75	11,067,700	-
[6752]	25/11/14	1,770.0	1,832.5	1,758.0	1,799.5	+34.5	+1.95	11,059,100	-
[6752]	25/11/13	1,796.5	1,798.0	1,756.5	1,765.0	-21.5	-1.20	7,509,000	-
[6752]	25/11/12	1,721.5	1,786.5	1,718.0	1,786.5	+80.0	+4.69	9,502,500	-
[6752]	25/11/11	1,731.5	1,732.0	1,698.0	1,706.5	-16.5	-0.96	5,569,500	-
[6752]	25/11/10	1,721.5	1,736.5	1,707.0	1,723.0	+2.5	+0.15	5,342,100	-
[6752]	25/11/07	1,710.0	1,720.5	1,696.0	1,720.5	+5.5	+0.32	6,628,100	-
[6752]	25/11/06	1,713.5	1,720.0	1,687.0	1,715.0	+12.0	+0.70	8,222,500	-
[6752]	25/11/05	1,730.5	1,738.0	1,656.5	1,703.0	-35.5	-2.04	15,044,700	-
[6752]	25/11/04	1,816.0	1,819.0	1,731.0	1,738.5	-60.0	-3.34	18,289,900	-
[6752]	25/10/31	1,775.0	1,828.0	1,737.0	1,798.5	-125.5	-6.52	29,663,300	-
[6752]	25/10/30	1,870.5	1,924.0	1,856.5	1,924.0	+49.0	+2.61	11,619,900	-
[6752]	25/10/29	1,906.5	1,918.5	1,847.0	1,875.0	+48.5	+2.66	12,716,500	-
[6752]	25/10/28	1,825.0	1,838.0	1,811.5	1,826.5	+5.5	+0.30	6,748,300	-
[6752]	25/10/27	1,850.0	1,855.5	1,814.5	1,821.0	-18.0	-0.98	7,097,000	-
[6752]	25/10/24	1,827.0	1,848.0	1,820.5	1,839.0	+21.5	+1.18	5,366,700	-
[6752]	25/10/23	1,804.0	1,832.0	1,785.5	1,817.5	-16.0	-0.87	7,922,800	-
[6752]	25/10/22	1,836.5	1,847.5	1,824.0	1,833.5	-18.0	-0.97	9,840,800	-
[6752]	25/10/21	1,853.5	1,882.0	1,847.5	1,851.5	+18.0	+0.98	7,232,800	-
[6752]	25/10/20	1,812.5	1,833.5	1,791.0	1,833.5	+32.0	+1.78	7,466,600	-
[6752]	25/10/17	1,790.0	1,821.5	1,781.0	1,801.5	+4.5	+0.25	6,869,900	-
[6752]	25/10/16	1,806.5	1,828.0	1,783.0	1,797.0	-8.5	-0.47	10,676,200	-
[6752]	25/10/15	1,810.5	1,812.0	1,771.5	1,805.5	+7.5	+0.42	7,770,400	-
[6752]	25/10/14	1,830.0	1,853.5	1,793.0	1,798.0	-72.0	-3.85	13,187,500	-
[6752]	25/10/10	1,860.0	1,896.0	1,846.0	1,870.0	-9.5	-0.51	15,775,100	-
[6752]	25/10/09	1,799.5	1,903.5	1,772.5	1,879.5	+116.0	+6.58	18,614,400	-
[6752]	25/10/08	1,775.0	1,787.5	1,763.5	1,763.5	-16.5	-0.93	8,295,500	-
[6752]	25/10/07	1,730.0	1,810.0	1,723.5	1,780.0	+50.0	+2.89	15,543,300	-
[6752]	25/10/06	1,735.0	1,788.5	1,723.5	1,730.0	+33.0	+1.94	15,079,300	-
[6752]	25/10/03	1,587.0	1,721.5	1,585.0	1,697.0	+112.0	+7.07	15,470,100	-
[6752]	25/10/02	1,575.0	1,598.0	1,553.0	1,585.0	+3.0	+0.19	7,465,100	-
[6752]	25/10/01	1,586.0	1,594.0	1,566.5	1,582.0	-28.0	-1.74	6,008,700	-
[6752]	25/09/30	1,604.0	1,613.5	1,593.0	1,610.0	+6.0	+0.37	6,178,900	-
[6752]	25/09/29	1,635.0	1,635.5	1,604.0	1,604.0	-61.5	-3.69	7,092,500	-
[6752]	25/09/26	1,669.5	1,681.0	1,661.0	1,665.5	-10.0	-0.60	8,175,000	-
[6752]	25/09/25	1,700.0	1,706.0	1,667.0	1,675.5	+5.5	+0.33	9,722,500	-
[6752]	25/09/24	1,640.0	1,688.5	1,602.0	1,670.0	+50.5	+3.12	17,454,800	-
[6752]	25/09/22	1,555.0	1,626.5	1,554.0	1,619.5	+62.0	+3.98	9,732,800	-
[6752]	25/09/19	1,575.0	1,591.0	1,551.5	1,557.5	-35.0	-2.20	13,712,500	-
[6752]	25/09/18	1,551.5	1,603.0	1,534.5	1,592.5	+36.0	+2.31	11,394,500	-
[6752]	25/09/17	1,548.5	1,563.5	1,531.5	1,556.5	+6.0	+0.39	6,875,000	-
[6752]	25/09/16	1,550.5	1,579.0	1,546.0	1,550.5	-8.0	-0.51	7,361,700	-
[6752]	25/09/12	1,543.5	1,558.5	1,528.0	1,558.5	+11.5	+0.74	8,474,600	-
[6752]	25/09/11	1,550.0	1,555.5	1,532.0	1,547.0	+16.0	+1.05	6,358,100	-
[6752]	25/09/10	1,534.5	1,549.0	1,525.0	1,531.0	-5.0	-0.33	5,762,300	-
[6752]	25/09/09	1,537.0	1,562.0	1,532.0	1,536.0	-7.0	-0.45	6,264,700	-
[6752]	25/09/08	1,550.0	1,562.0	1,533.0	1,543.0	+2.0	+0.13	6,733,300	-
[6752]	25/09/05	1,521.5	1,542.0	1,509.0	1,541.0	+34.5	+2.29	5,876,000	-