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
[6754]	26/10/30	2,830	2,899	2,701	2,754	-365.5	-11.71	4,513,400	352,552,747,008
[6754]	26/10/29	3,020	3,120	2,960	3,120	+91.0	+3.00	3,626,500	399,333,654,528
[6754]	26/10/28	2,925	3,050	2,910	3,029	+185.0	+6.50	2,510,500	387,686,432,768
[6754]	26/10/27	2,849	2,865	2,792	2,844	+205.5	+7.79	2,116,900	364,071,976,960
[6754]	26/10/26	2,720	2,725	2,628	2,639	-78.0	-2.87	1,322,300	337,769,725,952
[6754]	26/10/23	2,663	2,732	2,611	2,717	-127.5	-4.48	1,711,400	347,817,050,112
[6754]	26/10/22	3,004	3,008	2,842	2,845	-122.5	-4.13	1,151,200	364,199,968,768
[6754]	26/10/21	2,976	3,009	2,948	2,968	+55.0	+1.89	1,438,000	379,878,965,248
[6754]	26/10/20	3,031	3,031	2,908	2,913	-116.5	-3.84	994,300	372,903,411,712
[6754]	26/10/19	2,945	3,055	2,915	3,030	-20.0	-0.66	1,375,900	387,814,424,576
[6754]	26/10/16	3,050	3,093	3,010	3,050	-37.0	-1.20	1,616,800	390,374,260,736
[6754]	26/10/15	3,227	3,252	3,076	3,087	-275.0	-8.18	1,678,700	395,109,957,632
[6754]	26/10/14	3,390	3,475	3,353	3,362	-28.0	-0.83	759,900	430,307,639,296
[6754]	26/10/13	3,480	3,493	3,377	3,390	-160.0	-4.51	1,144,700	433,891,377,152
[6754]	26/10/09	3,454	3,574	3,442	3,550	+10.0	+0.28	981,200	454,370,033,664
[6754]	26/10/08	3,620	3,639	3,533	3,540	-123.0	-3.36	1,052,200	453,090,115,584
[6754]	26/10/07	3,679	3,700	3,637	3,663	-16.0	-0.43	798,600	468,833,075,200
[6754]	26/10/06	3,650	3,708	3,603	3,679	-6.0	-0.16	805,100	470,880,944,128
[6754]	26/10/05	3,609	3,710	3,599	3,685	+196.0	+5.62	1,457,300	471,648,894,976
[6754]	26/10/02	3,455	3,543	3,446	3,489	+38.0	+1.10	1,315,000	446,563,745,792
[6754]	26/10/01	3,455	3,486	3,400	3,451	+34.0	+1.00	1,434,400	441,700,057,088
[6754]	26/09/30	3,411	3,453	3,391	3,417	+40.0	+1.18	1,096,800	437,348,335,616
[6754]	26/09/29	3,351	3,411	3,344	3,377	-33.0	-0.97	677,500	432,228,663,296
[6754]	26/09/28	3,434	3,534	3,398	3,410	+10.0	+0.29	1,753,800	436,452,392,960
[6754]	26/09/25	3,325	3,402	3,322	3,400	+67.0	+2.01	1,180,800	435,172,474,880
[6754]	26/09/24	3,280	3,369	3,236	3,333	+120.0	+3.73	1,097,400	426,597,023,744
[6754]	26/09/18	3,198	3,227	3,163	3,213	+85.0	+2.72	1,116,800	411,237,974,016
[6754]	26/09/17	3,195	3,201	3,112	3,128	-28.0	-0.89	607,700	400,358,670,336
[6754]	26/09/16	3,103	3,160	3,086	3,156	+41.0	+1.32	805,700	403,942,440,960
[6754]	26/09/15	3,050	3,138	3,050	3,115	-5.0	-0.16	715,400	398,694,776,832
[6754]	26/09/14	3,103	3,121	3,037	3,120	-19.0	-0.61	825,700	399,334,735,872
[6754]	26/09/11	3,057	3,152	3,054	3,139	-50.0	-1.57	1,088,400	401,766,580,224
[6754]	26/09/10	3,131	3,195	3,078	3,189	+11.0	+0.35	946,000	408,166,170,624
[6754]	26/09/09	3,127	3,224	3,112	3,178	+93.0	+3.01	1,301,600	406,758,260,736
[6754]	26/09/08	3,200	3,229	3,072	3,085	-166.0	-5.11	888,500	394,855,022,592
[6754]	26/09/07	3,257	3,277	3,216	3,251	+31.0	+0.96	867,000	416,101,695,488
[6754]	26/09/04	3,170	3,242	3,163	3,220	+24.0	+0.75	797,500	412,133,916,672
[6754]	26/09/03	3,248	3,249	3,160	3,196	-18.0	-0.56	1,055,100	409,062,113,280
[6754]	26/09/02	3,317	3,327	3,203	3,214	-165.0	-4.88	745,500	411,365,965,824
[6754]	26/09/01	3,380	3,410	3,355	3,379	-44.0	-1.29	467,400	432,484,646,912
[6754]	26/08/31	3,302	3,423	3,295	3,423	+27.0	+0.80	651,100	438,116,286,464
[6754]	26/08/28	3,450	3,450	3,386	3,396	-14.0	-0.41	689,100	434,660,507,648
[6754]	26/08/27	3,403	3,474	3,363	3,410	+3.0	+0.09	810,800	436,452,392,960
[6754]	26/08/26	3,411	3,434	3,370	3,407	-26.0	-0.76	706,500	436,068,417,536
[6754]	26/08/25	3,308	3,459	3,286	3,433	+121.0	+3.65	1,245,100	439,396,204,544
[6754]	26/08/24	3,315	3,360	3,272	3,312	-3.0	-0.09	770,300	423,909,195,776
[6754]	26/08/21	3,271	3,346	3,225	3,315	-44.0	-1.31	1,018,000	424,293,171,200
[6754]	26/08/20	3,334	3,369	3,285	3,359	+24.0	+0.72	1,268,100	429,924,810,752
[6754]	26/08/19	3,277	3,358	3,210	3,335	-177.0	-5.04	2,160,000	426,853,007,360
[6754]	26/08/18	3,716	3,735	3,512	3,512	-183.0	-4.95	1,104,300	449,507,557,376
[6754]	26/08/17	3,695	3,709	3,626	3,695	+45.0	+1.23	1,076,400	472,930,091,008
[6754]	26/08/14	3,659	3,705	3,605	3,650	-40.0	-1.08	1,320,800	467,170,459,648
[6754]	26/08/13	3,700	3,769	3,659	3,690	+100.0	+2.79	1,247,800	472,290,131,968
[6754]	26/08/12	3,574	3,652	3,515	3,590	-8.0	-0.22	1,247,100	459,490,951,168
[6754]	26/08/10	3,555	3,598	3,506	3,598	+72.0	+2.04	1,405,400	460,514,885,632
[6754]	26/08/07	3,505	3,561	3,381	3,526	+1.0	+0.03	1,215,000	451,299,442,688
[6754]	26/08/06	3,572	3,663	3,481	3,525	-308.0	-8.04	2,090,900	451,171,450,880
[6754]	26/08/05	3,635	3,873	3,630	3,833	+220.0	+6.09	2,533,600	490,592,960,512
[6754]	26/08/04	3,476	3,654	3,444	3,613	+112.0	+3.20	1,700,900	462,434,762,752
[6754]	26/08/03	3,531	3,563	3,428	3,501	-63.0	-1.77	2,220,600	448,099,647,488
[6754]	26/07/31	3,693	3,701	3,428	3,564	+11.0	+0.31	5,054,300	456,163,131,392
[6754]	26/07/30	3,411	3,625	3,387	3,553	+115.0	+3.34	2,119,400	454,755,221,504
[6754]	26/07/29	3,643	3,682	3,344	3,438	-213.0	-5.83	1,753,600	440,036,163,584
[6754]	26/07/28	3,712	3,769	3,621	3,651	-257.0	-6.58	965,100	467,298,451,456
[6754]	26/07/27	3,896	3,926	3,798	3,908	-42.0	-1.06	1,048,900	500,192,346,112
[6754]	26/07/24	3,951	3,973	3,859	3,950	-44.0	-1.10	1,249,000	505,568,034,816
[6754]	26/07/23	4,004	4,074	3,910	3,994	+60.0	+1.53	1,391,000	511,199,674,368
[6754]	26/07/22	3,936	4,093	3,902	3,934	+108.0	+2.82	1,543,500	503,520,165,888
[6754]	26/07/21	3,708	3,848	3,611	3,826	+172.0	+4.71	1,850,700	489,697,017,856
[6754]	26/07/17	3,798.0	3,808.0	3,533.0	3,654.0	-268.0	-6.83	1,832,400	-
[6754]	26/07/16	4,022.0	4,026.0	3,899.0	3,922.0	-170.0	-4.15	1,136,700	-
[6754]	26/07/15	4,103.0	4,139.0	4,056.0	4,092.0	+59.0	+1.46	848,000	-
[6754]	26/07/14	4,028.0	4,050.0	3,913.0	4,033.0	-18.0	-0.44	951,700	-
[6754]	26/07/13	4,231.0	4,265.0	4,026.0	4,051.0	-211.0	-4.95	1,069,600	-
[6754]	26/07/10	4,161.0	4,327.0	4,149.0	4,262.0	+171.0	+4.18	1,291,700	-
[6754]	26/07/09	4,081.0	4,162.0	4,035.0	4,091.0	+80.0	+1.99	1,106,500	-
[6754]	26/07/08	3,935.0	4,153.0	3,919.0	4,011.0	-45.0	-1.11	1,792,400	-
[6754]	26/07/07	4,225.0	4,280.0	4,052.0	4,056.0	-169.0	-4.00	1,380,800	-
[6754]	26/07/06	4,527.0	4,558.0	4,141.0	4,225.0	-275.0	-6.11	2,380,700	-
[6754]	26/07/03	4,280.0	4,500.0	4,245.0	4,500.0	+80.0	+1.81	1,501,900	-
[6754]	26/07/02	4,600.0	4,606.0	4,401.0	4,420.0	-268.0	-5.72	1,660,200	-
[6754]	26/07/01	4,746.0	4,764.0	4,590.0	4,688.0	+292.0	+6.64	1,720,300	-
[6754]	26/06/30	4,393.0	4,440.0	4,268.0	4,396.0	+32.0	+0.73	1,344,800	-
[6754]	26/06/29	4,343.0	4,407.0	4,166.0	4,364.0	-11.0	-0.25	1,648,700	-
[6754]	26/06/26	4,500.0	4,561.0	4,270.0	4,375.0	-184.0	-4.04	1,894,900	-
[6754]	26/06/25	4,526.0	4,699.0	4,503.0	4,559.0	+103.0	+2.31	1,546,800	-
[6754]	26/06/24	4,410.0	4,581.0	4,357.0	4,456.0	-24.0	-0.54	1,581,500	-
[6754]	26/06/23	4,700.0	4,773.0	4,449.0	4,480.0	+158.0	+3.66	2,624,000	-
[6754]	26/06/22	4,273.0	4,396.0	4,245.0	4,322.0	-11.0	-0.25	1,201,800	-
[6754]	26/06/19	4,300.0	4,392.0	4,196.0	4,333.0	+311.0	+7.73	2,632,600	-
[6754]	26/06/18	4,079.0	4,186.0	4,010.0	4,022.0	-100.0	-2.43	1,535,900	-
[6754]	26/06/17	4,001.0	4,123.0	3,968.0	4,122.0	+26.0	+0.63	1,091,000	-
[6754]	26/06/16	3,947.0	4,156.0	3,935.0	4,096.0	+162.0	+4.12	1,671,600	-
[6754]	26/06/15	4,022.0	4,073.0	3,931.0	3,934.0	+52.0	+1.34	1,432,700	-
[6754]	26/06/12	3,975.0	4,030.0	3,865.0	3,882.0	+3.0	+0.08	1,649,300	-
[6754]	26/06/11	3,694.0	3,879.0	3,621.0	3,879.0	+45.0	+1.17	1,695,500	-
[6754]	26/06/10	4,120.0	4,151.0	3,749.0	3,834.0	-447.0	-10.44	3,653,900	-
[6754]	26/06/09	4,350.0	4,366.0	4,163.0	4,281.0	+12.0	+0.28	1,572,500	-
[6754]	26/06/08	4,199	4,350	4,180	4,269	-420	-8.96	2,565,500	-
[6754]	26/06/05	4,515	4,730	4,402	4,689	+57	+1.23	1,745,400	-
[6754]	26/06/04	4,698	4,732	4,603	4,632	-144	-3.02	1,128,900	-
[6754]	26/06/03	4,654	4,855	4,619	4,776	+192	+4.19	1,890,400	-
[6754]	26/06/02	4,700	4,710	4,401	4,584	-184	-3.86	1,520,800	-
[6754]	26/06/01	4,477	4,810	4,476	4,768	+221	+4.86	1,979,900	-
[6754]	26/05/29	4,535	4,658	4,434	4,547	-33	-0.72	1,644,800	-
[6754]	26/05/28	4,544	4,606	4,429	4,580	-34	-0.74	1,358,700	-
[6754]	26/05/27	4,680	4,728	4,546	4,614	-56	-1.20	1,749,500	-
[6754]	26/05/26	4,700	4,720	4,552	4,670	-62	-1.31	1,721,800	-
[6754]	26/05/25	4,650	4,848	4,621	4,732	+131	+2.85	2,323,900	-
[6754]	26/05/22	4,595	4,630	4,511	4,601	+133	+2.98	1,844,300	-
[6754]	26/05/21	4,428	4,545	4,340	4,468	+87	+1.99	2,474,600	-
[6754]	26/05/20	4,284	4,425	4,090	4,381	+237	+5.72	3,148,600	-
[6754]	26/05/19	4,195	4,233	4,054	4,144	-61	-1.45	1,429,900	-
[6754]	26/05/18	4,236	4,272	4,111	4,205	-34	-0.80	1,634,700	-
[6754]	26/05/15	4,322	4,386	4,181	4,239	+95	+2.29	2,351,200	-
[6754]	26/05/14	4,164	4,313	4,140	4,144	-45	-1.07	1,471,700	-
[6754]	26/05/13	3,985	4,209	3,969	4,189	+173	+4.31	1,283,300	-
[6754]	26/05/12	4,151	4,242	3,993	4,016	-126	-3.04	2,888,600	-
[6754]	26/05/11	4,300	4,328	4,122	4,142	-91	-2.15	1,779,800	-
[6754]	26/05/08	4,062	4,263	4,003	4,233	+143	+3.50	1,709,900	-
[6754]	26/05/07	3,946	4,137	3,914	4,090	+232	+6.01	3,034,800	-
[6754]	26/05/01	3,899	3,968	3,821	3,858	-181	-4.48	2,390,200	-
[6754]	26/04/30	3,936	4,229	3,902	4,039	+65	+1.64	3,721,200	-
[6754]	26/04/28	3,875	4,235	3,870	3,974	+219	+5.83	7,904,000	-
[6754]	26/04/27	3,694	3,806	3,613	3,755	+161	+4.48	3,154,400	-
[6754]	26/04/24	3,592	3,634	3,569	3,594	+22	+0.62	1,272,900	-
[6754]	26/04/23	3,588	3,649	3,524	3,572	-63	-1.73	1,155,400	-
[6754]	26/04/22	3,616	3,646	3,521	3,635	-27	-0.74	1,462,400	-
[6754]	26/04/21	3,590	3,679	3,529	3,662	+196	+5.65	2,052,500	-
[6754]	26/04/20	3,392	3,514	3,373	3,466	+48	+1.40	1,078,400	-
[6754]	26/04/17	3,444	3,465	3,400	3,418	+44	+1.30	1,136,300	-
[6754]	26/04/16	3,419	3,453	3,337	3,374	-29	-0.85	1,050,800	-
[6754]	26/04/15	3,478	3,530	3,381	3,403	+7	+0.21	1,286,200	-
[6754]	26/04/14	3,434	3,454	3,374	3,396	+4	+0.12	867,900	-
[6754]	26/04/13	3,400	3,478	3,341	3,392	-6	-0.18	1,417,400	-
[6754]	26/04/10	3,280	3,422	3,252	3,398	+121	+3.69	2,130,600	-
[6754]	26/04/09	3,274	3,305	3,241	3,277	-22	-0.67	907,800	-
[6754]	26/04/08	3,132	3,299	3,126	3,299	+285	+9.46	1,544,000	-
[6754]	26/04/07	3,048	3,059	2,988	3,014	+10	+0.33	913,700	-
[6754]	26/04/06	3,047	3,076	2,998	3,004	+2	+0.07	1,016,700	-
[6754]	26/04/03	2,978	3,002	2,945	3,002	+91	+3.13	884,000	-
[6754]	26/04/02	3,000	3,010	2,873	2,911	-75	-2.51	1,286,200	-
[6754]	26/04/01	2,938	2,988	2,900	2,986	+248	+9.06	1,269,600	-
[6754]	26/03/31	2,750	2,815	2,692	2,738	-88	-3.11	1,004,900	-
[6754]	26/03/30	2,670	2,829	2,657	2,826	+14	+0.50	1,570,700	-
[6754]	26/03/27	2,838	2,847	2,755	2,812	-95	-3.27	1,142,200	-
[6754]	26/03/26	2,980	3,009	2,872	2,907	-76	-2.55	1,502,900	-
[6754]	26/03/25	2,924	2,988	2,912	2,983	+150	+5.29	1,290,900	-
[6754]	26/03/24	2,807	2,869	2,773	2,833	+176	+6.62	1,924,800	-
[6754]	26/03/23	2,657	2,696	2,580	2,657	-150	-5.34	2,124,700	-
[6754]	26/03/19	2,844	2,881	2,798	2,807	-87	-3.01	1,149,900	-
[6754]	26/03/18	2,825	2,894	2,823	2,894	+82	+2.92	688,900	-
[6754]	26/03/17	2,980	3,027	2,806	2,812	-76	-2.63	1,687,200	-
[6754]	26/03/16	2,908.5	2,934.5	2,818.0	2,888.5	-2.5	-0.09	1,296,400	-
[6754]	26/03/13	2,783.0	2,901.5	2,783.0	2,891.0	+20.5	+0.71	988,100	-
[6754]	26/03/12	2,841.5	2,888.0	2,829.5	2,870.5	-59.0	-2.01	862,300	-
[6754]	26/03/11	2,898.0	2,985.0	2,869.0	2,929.5	+113.5	+4.03	1,236,400	-
[6754]	26/03/10	2,788.5	2,843.5	2,783.0	2,816.0	+116.5	+4.32	1,055,900	-
[6754]	26/03/09	2,766.5	2,786.5	2,623.0	2,699.5	-247.0	-8.38	2,070,000	-
[6754]	26/03/06	2,912.5	3,007.0	2,902.5	2,946.5	-78.5	-2.60	1,395,300	-
[6754]	26/03/05	3,000.0	3,105.0	2,978.0	3,025.0	+171.0	+5.99	1,930,800	-
[6754]	26/03/04	2,910.0	2,990.0	2,827.5	2,854.0	-121.5	-4.08	1,647,900	-
[6754]	26/03/03	3,116.0	3,195.0	2,960.5	2,975.5	-109.5	-3.55	3,005,700	-
[6754]	26/03/02	3,000.0	3,106.0	2,964.5	3,085.0	+58.0	+1.92	1,665,700	-
[6754]	26/02/27	2,870.0	3,036.0	2,858.0	3,027.0	+28.0	+0.93	1,951,200	-
[6754]	26/02/26	3,111.0	3,136.0	2,972.5	2,999.0	-104.0	-3.35	3,107,400	-
[6754]	26/02/25	2,934.0	3,198.0	2,923.5	3,103.0	+219.0	+7.59	5,733,100	-
[6754]	26/02/24	2,780.0	2,919.0	2,758.5	2,884.0	+273.0	+10.46	3,510,200	-
[6754]	26/02/20	2,515.5	2,623.5	2,512.0	2,611.0	+96.0	+3.82	1,173,300	-
[6754]	26/02/19	2,510.0	2,538.5	2,491.5	2,515.0	+0.5	+0.02	555,600	-
[6754]	26/02/18	2,527.0	2,567.0	2,505.0	2,514.5	-5.5	-0.22	1,134,600	-
[6754]	26/02/17	2,522.0	2,547.0	2,474.0	2,520.0	+14.0	+0.56	1,349,300	-
[6754]	26/02/16	2,450.0	2,521.0	2,399.5	2,506.0	+141.5	+5.98	1,377,300	-
[6754]	26/02/13	2,410.0	2,419.0	2,349.5	2,364.5	-68.5	-2.82	917,300	-
[6754]	26/02/12	2,526.0	2,538.0	2,429.0	2,433.0	-74.5	-2.97	908,600	-
[6754]	26/02/10	2,483.0	2,535.0	2,457.0	2,507.5	+39.5	+1.60	1,320,000	-
[6754]	26/02/09	2,474.5	2,506.0	2,435.0	2,468.0	+62.5	+2.60	1,573,500	-
[6754]	26/02/06	2,341.5	2,405.5	2,335.5	2,405.5	+35.0	+1.48	876,800	-
[6754]	26/02/05	2,355.5	2,403.5	2,278.0	2,370.5	+28.0	+1.20	1,355,300	-
[6754]	26/02/04	2,290.0	2,382.0	2,270.0	2,342.5	+27.5	+1.19	1,752,800	-
[6754]	26/02/03	2,240.5	2,323.5	2,214.5	2,315.0	+156.0	+7.23	2,266,900	-
[6754]	26/02/02	2,192.5	2,240.0	2,156.0	2,159.0	+16.5	+0.77	2,240,000	-
[6754]	26/01/30	2,132.0	2,189.0	2,077.0	2,142.5	-226.0	-9.54	4,306,200	-
[6754]	26/01/29	2,307.0	2,383.0	2,250.5	2,368.5	+66.0	+2.87	2,005,900	-
[6754]	26/01/28	2,311.0	2,333.0	2,291.5	2,302.5	-23.0	-0.99	1,124,500	-
[6754]	26/01/27	2,284.5	2,329.5	2,274.5	2,325.5	+41.0	+1.79	561,600	-
[6754]	26/01/26	2,311.0	2,328.5	2,282.5	2,284.5	-76.5	-3.24	597,700	-
[6754]	26/01/23	2,368.0	2,379.0	2,344.5	2,361.0	+7.0	+0.30	607,700	-
[6754]	26/01/22	2,365.0	2,371.5	2,335.0	2,354.0	+17.5	+0.75	529,300	-
[6754]	26/01/21	2,306.5	2,346.0	2,303.0	2,336.5	-20.0	-0.85	694,200	-
[6754]	26/01/20	2,420.5	2,423.5	2,348.0	2,356.5	-57.0	-2.36	729,500	-
[6754]	26/01/19	2,415.0	2,439.5	2,382.0	2,413.5	+3.5	+0.15	725,000	-
[6754]	26/01/16	2,380.0	2,417.0	2,347.0	2,410.0	+14.0	+0.58	817,700	-
[6754]	26/01/15	2,349.5	2,409.5	2,336.0	2,396.0	+64.5	+2.77	1,029,100	-
[6754]	26/01/14	2,300.0	2,347.0	2,299.5	2,331.5	+58.0	+2.55	871,700	-
[6754]	26/01/13	2,300.5	2,325.0	2,273.0	2,273.5	+51.5	+2.32	738,500	-
[6754]	26/01/09	2,255.0	2,265.0	2,209.5	2,222.0	-41.0	-1.81	609,900	-
[6754]	26/01/08	2,261.0	2,267.5	2,245.5	2,263.0	0.0	0.00	516,500	-
[6754]	26/01/07	2,234.0	2,278.0	2,215.0	2,263.0	+1.5	+0.07	648,600	-
[6754]	26/01/06	2,295.0	2,299.0	2,257.0	2,261.5	-26.5	-1.16	592,000	-
[6754]	26/01/05	2,277.0	2,290.0	2,260.5	2,288.0	+43.5	+1.94	646,000	-
[6754]	25/12/30	2,264.0	2,288.5	2,241.5	2,244.5	-32.5	-1.43	610,200	-
[6754]	25/12/29	2,250.0	2,293.0	2,235.5	2,277.0	+11.0	+0.49	669,900	-
[6754]	25/12/26	2,269.0	2,282.5	2,239.0	2,266.0	+9.0	+0.40	377,900	-
[6754]	25/12/25	2,252.0	2,262.5	2,240.0	2,257.0	+17.0	+0.76	240,300	-
[6754]	25/12/24	2,254.0	2,266.5	2,226.5	2,240.0	-30.5	-1.34	621,300	-
[6754]	25/12/23	2,223.0	2,270.5	2,223.0	2,270.5	+36.0	+1.61	522,800	-
[6754]	25/12/22	2,250.0	2,265.0	2,230.5	2,234.5	+32.0	+1.45	1,206,500	-
[6754]	25/12/19	2,200.0	2,215.0	2,184.0	2,202.5	+19.0	+0.87	584,600	-
[6754]	25/12/18	2,176.5	2,208.5	2,172.0	2,183.5	-25.0	-1.13	600,000	-
[6754]	25/12/17	2,210.0	2,215.0	2,172.0	2,208.5	-11.0	-0.50	835,000	-
[6754]	25/12/16	2,231.5	2,240.0	2,168.0	2,219.5	-54.0	-2.38	1,016,100	-
[6754]	25/12/15	2,230.5	2,287.5	2,228.5	2,273.5	+3.5	+0.15	809,600	-
[6754]	25/12/12	2,239.5	2,272.0	2,221.0	2,270.0	+43.5	+1.95	730,800	-
[6754]	25/12/11	2,285.5	2,287.0	2,210.0	2,226.5	-43.5	-1.92	752,200	-
[6754]	25/12/10	2,340.0	2,340.0	2,270.0	2,270.0	-60.0	-2.58	949,000	-
[6754]	25/12/09	2,335.5	2,343.0	2,307.0	2,330.0	+4.5	+0.19	644,400	-
[6754]	25/12/08	2,318.5	2,329.0	2,289.0	2,325.5	+57.0	+2.51	954,000	-
[6754]	25/12/05	2,280.0	2,325.0	2,225.0	2,268.5	-67.0	-2.87	1,195,900	-
[6754]	25/12/04	2,290.0	2,347.0	2,287.0	2,335.5	+15.0	+0.65	885,900	-
[6754]	25/12/03	2,308.0	2,337.5	2,278.0	2,320.5	+28.5	+1.24	726,700	-
[6754]	25/12/02	2,350.0	2,377.0	2,286.5	2,292.0	-82.5	-3.47	826,800	-
[6754]	25/12/01	2,387.0	2,409.5	2,355.0	2,374.5	+4.0	+0.17	952,800	-
[6754]	25/11/28	2,344.0	2,387.0	2,340.0	2,370.5	-7.0	-0.29	776,600	-
[6754]	25/11/27	2,335.5	2,383.5	2,321.5	2,377.5	+42.5	+1.82	719,700	-
[6754]	25/11/26	2,287.5	2,350.0	2,272.0	2,335.0	+63.0	+2.77	937,000	-
[6754]	25/11/25	2,332.5	2,332.5	2,251.0	2,272.0	+89.5	+4.10	1,599,200	-
[6754]	25/11/21	2,167.0	2,206.0	2,153.0	2,182.5	-82.0	-3.62	1,106,600	-
[6754]	25/11/20	2,297.5	2,302.0	2,248.5	2,264.5	+53.5	+2.42	780,900	-
[6754]	25/11/19	2,230.0	2,260.5	2,202.0	2,211.0	-49.5	-2.19	988,300	-
[6754]	25/11/18	2,318.0	2,365.0	2,248.5	2,260.5	-7.5	-0.33	1,199,100	-
[6754]	25/11/17	2,298.0	2,306.0	2,259.0	2,268.0	-6.5	-0.29	725,400	-
[6754]	25/11/14	2,262.5	2,306.0	2,249.0	2,274.5	-37.0	-1.60	988,000	-
[6754]	25/11/13	2,221.5	2,315.5	2,195.0	2,311.5	+93.5	+4.22	1,636,400	-
[6754]	25/11/12	2,227.0	2,243.5	2,181.5	2,218.0	-25.5	-1.14	1,326,100	-
[6754]	25/11/11	2,248.5	2,275.0	2,230.0	2,243.5	+22.5	+1.01	1,180,100	-
[6754]	25/11/10	2,234.0	2,256.0	2,199.0	2,221.0	-22.0	-0.98	984,700	-
[6754]	25/11/07	2,232.5	2,269.5	2,208.0	2,243.0	-22.0	-0.97	1,165,500	-
[6754]	25/11/06	2,293.0	2,317.5	2,237.5	2,265.0	+22.0	+0.98	1,987,200	-
[6754]	25/11/05	2,215.0	2,274.0	2,143.0	2,243.0	-105.5	-4.49	3,097,200	-
[6754]	25/11/04	2,336.5	2,520.0	2,286.5	2,348.5	+62.0	+2.71	7,630,500	-
[6754]	25/10/31	2,286.5	2,286.5	2,257.5	2,286.5	+400.0	+21.20	3,733,000	-
[6754]	25/10/30	1,826.5	1,888.0	1,821.0	1,886.5	+69.0	+3.80	2,321,700	-
[6754]	25/10/29	1,820.0	1,845.5	1,810.5	1,817.5	-11.0	-0.60	987,500	-
[6754]	25/10/28	1,833.0	1,860.0	1,826.5	1,828.5	-40.0	-2.14	936,200	-
[6754]	25/10/27	1,873.0	1,883.0	1,843.0	1,868.5	+8.5	+0.46	1,489,700	-
[6754]	25/10/24	1,872.0	1,874.5	1,843.0	1,860.0	+5.5	+0.30	1,192,500	-
[6754]	25/10/23	1,840.0	1,869.5	1,839.5	1,854.5	-10.5	-0.56	819,500	-
[6754]	25/10/22	1,880.0	1,884.5	1,849.5	1,865.0	-36.0	-1.89	628,400	-
[6754]	25/10/21	1,890.0	1,943.5	1,889.5	1,901.0	+31.0	+1.66	1,150,700	-
[6754]	25/10/20	1,806.5	1,870.0	1,803.5	1,870.0	+90.5	+5.09	757,300	-
[6754]	25/10/17	1,765.0	1,787.0	1,746.5	1,779.5	-2.5	-0.14	1,342,200	-
[6754]	25/10/16	1,795.0	1,811.0	1,776.0	1,782.0	-16.5	-0.92	1,350,200	-
[6754]	25/10/15	1,769.5	1,802.5	1,769.0	1,798.5	+18.0	+1.01	1,133,500	-
[6754]	25/10/14	1,812.5	1,839.5	1,779.0	1,780.5	-100.5	-5.34	1,108,500	-
[6754]	25/10/10	1,919.0	1,929.5	1,868.0	1,881.0	-58.5	-3.02	1,133,900	-
[6754]	25/10/09	1,949.5	1,963.0	1,931.5	1,939.5	-11.0	-0.56	823,800	-
[6754]	25/10/08	1,967.0	1,979.0	1,937.5	1,950.5	-5.0	-0.26	776,800	-
[6754]	25/10/07	1,940.0	1,956.0	1,914.5	1,955.5	+23.5	+1.22	679,400	-
[6754]	25/10/06	1,917.5	1,949.0	1,892.0	1,932.0	+62.0	+3.32	935,000	-
[6754]	25/10/03	1,867.0	1,871.5	1,844.5	1,870.0	+3.0	+0.16	642,800	-
[6754]	25/10/02	1,820.0	1,883.0	1,816.0	1,867.0	+47.0	+2.58	859,200	-
[6754]	25/10/01	1,876.0	1,876.0	1,820.0	1,820.0	-65.5	-3.47	904,400	-
[6754]	25/09/30	1,922.5	1,932.0	1,883.5	1,885.5	-25.0	-1.31	766,100	-
[6754]	25/09/29	1,973.5	1,973.5	1,906.0	1,910.5	-65.0	-3.29	793,000	-
[6754]	25/09/26	2,024.0	2,024.0	1,967.5	1,975.5	-49.5	-2.44	1,015,400	-
[6754]	25/09/25	1,960.0	2,026.0	1,957.0	2,025.0	+57.0	+2.90	1,282,800	-
[6754]	25/09/24	1,997.0	1,997.5	1,938.0	1,968.0	-45.5	-2.26	1,202,600	-
[6754]	25/09/22	1,897.5	2,034.0	1,883.0	2,013.5	+134.5	+7.16	2,155,600	-
[6754]	25/09/19	1,866.0	1,918.0	1,862.5	1,879.0	-4.0	-0.21	1,242,400	-
[6754]	25/09/18	1,880.0	1,891.5	1,852.5	1,883.0	-1.5	-0.08	948,900	-
[6754]	25/09/17	1,893.0	1,901.5	1,874.0	1,884.5	-34.5	-1.80	1,316,600	-
[6754]	25/09/16	1,990.0	2,004.5	1,909.5	1,919.0	-75.5	-3.79	2,366,500	-
[6754]	25/09/12	1,899.0	1,994.5	1,899.0	1,994.5	+249.5	+14.30	5,332,800	-
[6754]	25/09/11	1,726.5	1,761.0	1,724.5	1,745.0	+3.5	+0.20	557,700	-
[6754]	25/09/10	1,715.0	1,748.0	1,705.5	1,741.5	+38.5	+2.26	694,400	-
[6754]	25/09/09	1,724.5	1,724.5	1,699.0	1,703.0	-13.0	-0.76	474,300	-
[6754]	25/09/08	1,728.5	1,728.5	1,706.0	1,716.0	+18.0	+1.06	508,300	-
[6754]	25/09/05	1,735.0	1,735.0	1,670.0	1,698.0	-41.5	-2.39	1,283,400	-