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
[6758]	26/10/29	3,957	3,988	3,883	3,936	-21.0	-0.53	32,404,700	22,985,633,169,408
[6758]	26/10/28	4,050	4,067	3,957	3,957	-113.0	-2.78	19,404,600	23,108,270,424,064
[6758]	26/10/27	4,065	4,119	4,023	4,070	-65.0	-1.57	16,730,300	23,768,172,855,296
[6758]	26/10/26	4,150	4,170	4,090	4,135	-2.0	-0.05	17,535,800	24,147,763,658,752
[6758]	26/10/23	4,150	4,198	4,071	4,137	+56.0	+1.37	28,752,800	24,153,629,392,896
[6758]	26/10/22	3,999	4,138	3,985	4,081	+69.0	+1.72	19,536,200	23,826,677,104,640
[6758]	26/10/21	3,992	4,025	3,920	4,012	+52.0	+1.31	14,657,000	23,423,824,691,200
[6758]	26/10/20	3,960	3,965	3,928	3,960	0	+0.00	11,996,800	23,120,226,287,616
[6758]	26/10/19	3,960	3,975	3,926	3,960	+1.0	+0.03	14,658,300	23,120,226,287,616
[6758]	26/10/16	3,905	4,036	3,899	3,959	+75.0	+1.93	18,570,000	23,114,387,816,448
[6758]	26/10/15	3,829	3,898	3,809	3,884	+25.0	+0.65	16,190,900	22,676,504,576,000
[6758]	26/10/14	3,863	3,877	3,822	3,859	+45.0	+1.18	11,590,900	22,530,542,796,800
[6758]	26/10/13	3,850	3,868	3,787	3,814	0	+0.00	11,772,700	22,267,813,691,392
[6758]	26/10/09	3,780	3,822	3,741	3,814	+108.0	+2.91	15,660,300	22,267,813,691,392
[6758]	26/10/08	3,720	3,741	3,662	3,706	-37.0	-0.99	10,556,700	21,637,262,999,552
[6758]	26/10/07	3,756	3,797	3,724	3,743	-25.0	-0.66	11,413,100	21,853,284,335,616
[6758]	26/10/06	3,753	3,776	3,741	3,768	+45.0	+1.21	10,411,000	22,025,215,148,032
[6758]	26/10/05	3,771	3,785	3,723	3,723	-30.0	-0.80	12,492,000	21,762,175,664,128
[6758]	26/10/02	3,722	3,789	3,720	3,753	-34.0	-0.90	12,893,600	21,937,535,320,064
[6758]	26/10/01	3,733	3,787	3,728	3,787	+28.0	+0.74	14,043,400	22,136,276,123,648
[6758]	26/09/30	3,701	3,795	3,662	3,759	+27.0	+0.72	17,817,300	21,972,605,992,960
[6758]	26/09/29	3,705	3,749	3,683	3,732	+52.0	+1.41	15,962,200	21,814,782,722,048
[6758]	26/09/28	3,665	3,729	3,665	3,680	-30.0	-0.81	16,022,100	21,510,825,705,472
[6758]	26/09/25	3,697	3,745	3,666	3,710	+47.0	+1.28	14,559,900	21,686,185,361,408
[6758]	26/09/24	3,657	3,714	3,643	3,663	-34.0	-0.92	16,510,600	21,411,454,255,104
[6758]	26/09/18	3,733	3,747	3,676	3,697	-57.0	-1.52	15,142,800	21,610,195,058,688
[6758]	26/09/17	3,721	3,766	3,707	3,754	+35.0	+0.94	10,116,800	21,943,380,082,688
[6758]	26/09/16	3,766	3,782	3,695	3,719	-6.0	-0.16	9,045,400	21,738,792,419,328
[6758]	26/09/15	3,830	3,834	3,719	3,725	-63.0	-1.66	11,470,100	21,762,169,372,672
[6758]	26/09/14	3,672	3,788	3,662	3,788	+156.0	+4.30	14,565,500	22,130,225,840,128
[6758]	26/09/11	3,582	3,647	3,582	3,632	-8.0	-0.22	14,472,100	21,218,845,523,968
[6758]	26/09/10	3,610	3,640	3,589	3,640	+15.0	+0.41	11,836,100	21,265,582,653,440
[6758]	26/09/09	3,618	3,663	3,590	3,625	-29.0	-0.79	16,409,500	21,177,948,962,816
[6758]	26/09/08	3,760	3,768	3,654	3,654	-126.0	-3.33	17,024,000	21,347,373,678,592
[6758]	26/09/07	3,835	3,856	3,759	3,780	-105.0	-2.70	14,531,800	22,083,488,710,656
[6758]	26/09/04	3,895	3,913	3,848	3,885	-10.0	-0.26	12,054,400	22,696,920,350,720
[6758]	26/09/03	3,920	3,954	3,890	3,895	-25.0	-0.64	13,172,700	22,800,574,185,472
[6758]	26/09/02	4,006	4,025	3,905	3,920	-126.0	-3.11	16,052,700	22,946,919,743,488
[6758]	26/09/01	3,990	4,070	3,961	4,046	+30.0	+0.75	14,344,900	23,684,498,587,648
[6758]	26/08/31	3,982	4,041	3,937	4,016	+88.0	+2.24	23,484,300	23,508,885,176,320
[6758]	26/08/28	3,882	3,968	3,875	3,928	+58.0	+1.50	19,537,500	22,993,751,244,800
[6758]	26/08/27	3,827	3,919	3,815	3,870	-8.0	-0.21	10,920,200	22,654,228,627,456
[6758]	26/08/26	3,818	3,907	3,814	3,878	+46.0	+1.20	10,709,100	22,701,060,128,768
[6758]	26/08/25	3,881	3,882	3,824	3,832	-18.0	-0.47	10,150,700	22,431,785,811,968
[6758]	26/08/24	3,837	3,880	3,814	3,850	+65.0	+1.72	10,615,200	22,537,153,019,904
[6758]	26/08/21	3,739	3,785	3,735	3,785	+8.0	+0.21	9,049,500	22,156,656,246,784
[6758]	26/08/20	3,742	3,813	3,733	3,777	+88.0	+2.39	11,934,300	22,109,824,745,472
[6758]	26/08/19	3,750	3,753	3,655	3,689	-29.0	-0.78	15,005,800	21,594,690,813,952
[6758]	26/08/18	3,711	3,758	3,703	3,718	-62.0	-1.64	12,306,200	21,764,451,074,048
[6758]	26/08/17	3,853	3,889	3,780	3,780	-132.0	-3.37	14,750,800	22,127,386,296,320
[6758]	26/08/14	3,750	3,912	3,727	3,912	+212.0	+5.73	23,873,300	22,900,090,339,328
[6758]	26/08/13	3,758	3,759	3,671	3,700	-62.0	-1.65	14,969,000	21,659,081,768,960
[6758]	26/08/12	3,790	3,809	3,726	3,762	-2.0	-0.05	16,354,400	22,021,131,993,088
[6758]	26/08/10	3,707	3,801	3,650	3,764	+43.0	+1.16	16,907,600	22,103,946,428,416
[6758]	26/08/07	3,666	3,758	3,645	3,721	+95.0	+2.62	16,362,100	21,851,430,453,248
[6758]	26/08/06	3,650	3,663	3,594	3,626	+61.0	+1.71	17,528,500	21,293,546,078,208
[6758]	26/08/05	3,522	3,642	3,515	3,565	+26.0	+0.73	16,765,700	20,935,327,350,784
[6758]	26/08/04	3,572	3,627	3,531	3,539	-50.0	-1.39	18,773,800	20,782,642,102,272
[6758]	26/08/03	3,598	3,683	3,555	3,589	-198.0	-5.23	27,774,900	21,076,266,450,944
[6758]	26/07/31	3,693	3,964	3,683	3,787	-22.0	-0.58	39,278,600	22,239,013,502,976
[6758]	26/07/30	3,809	3,862	3,730	3,809	0	+0.00	25,084,500	22,368,206,454,784
[6758]	26/07/29	3,685	3,810	3,646	3,809	+147.0	+4.01	32,149,300	22,368,206,454,784
[6758]	26/07/28	3,595	3,664	3,536	3,662	+88.0	+2.46	21,933,500	21,504,955,777,024
[6758]	26/07/27	3,453	3,574	3,440	3,574	+165.0	+4.84	16,590,300	20,988,177,678,336
[6758]	26/07/24	3,401	3,433	3,360	3,409	-36.0	-1.04	10,286,800	20,019,222,151,168
[6758]	26/07/23	3,435	3,452	3,413	3,445	+1.0	+0.03	11,688,400	20,230,631,849,984
[6758]	26/07/22	3,400	3,467	3,400	3,444	-14.0	-0.40	14,994,100	20,224,757,727,232
[6758]	26/07/21	3,454	3,522	3,442	3,458	-12.0	-0.35	15,484,100	20,306,972,377,088
[6758]	26/07/17	3,438.0	3,510.0	3,422.0	3,470.0	+32.0	+0.93	22,560,200	-
[6758]	26/07/16	3,400.0	3,450.0	3,375.0	3,438.0	+49.0	+1.45	14,759,800	-
[6758]	26/07/15	3,380.0	3,390.0	3,335.0	3,389.0	+6.0	+0.18	12,717,000	-
[6758]	26/07/14	3,367.0	3,424.0	3,361.0	3,383.0	+42.0	+1.26	13,640,700	-
[6758]	26/07/13	3,374.0	3,384.0	3,306.0	3,341.0	-18.0	-0.54	10,860,400	-
[6758]	26/07/10	3,409.0	3,410.0	3,337.0	3,359.0	-50.0	-1.47	17,008,800	-
[6758]	26/07/09	3,398.0	3,432.0	3,385.0	3,409.0	-59.0	-1.70	15,472,900	-
[6758]	26/07/08	3,502.0	3,549.0	3,467.0	3,468.0	-34.0	-0.97	15,801,000	-
[6758]	26/07/07	3,415.0	3,516.0	3,411.0	3,502.0	+80.0	+2.34	21,078,700	-
[6758]	26/07/06	3,390.0	3,422.0	3,347.0	3,422.0	+42.0	+1.24	12,783,400	-
[6758]	26/07/03	3,390.0	3,497.0	3,364.0	3,380.0	+50.0	+1.50	22,702,600	-
[6758]	26/07/02	3,315.0	3,400.0	3,296.0	3,330.0	+80.0	+2.46	19,252,900	-
[6758]	26/07/01	3,280.0	3,340.0	3,230.0	3,250.0	-30.0	-0.91	20,084,900	-
[6758]	26/06/30	3,312.0	3,319.0	3,261.0	3,280.0	-19.0	-0.58	19,350,900	-
[6758]	26/06/29	3,216.0	3,308.0	3,200.0	3,299.0	+100.0	+3.13	37,242,200	-
[6758]	26/06/26	3,150.0	3,199.0	3,120.0	3,199.0	+2.0	+0.06	19,829,700	-
[6758]	26/06/25	3,232.0	3,258.0	3,197.0	3,197.0	-53.0	-1.63	19,028,900	-
[6758]	26/06/24	3,217.0	3,267.0	3,183.0	3,250.0	+91.0	+2.88	19,994,500	-
[6758]	26/06/23	3,177.0	3,184.0	3,136.0	3,159.0	-24.0	-0.75	18,077,100	-
[6758]	26/06/22	3,120.0	3,207.0	3,116.0	3,183.0	+43.0	+1.37	19,632,700	-
[6758]	26/06/19	3,180.0	3,203.0	3,113.0	3,140.0	-110.0	-3.38	30,032,000	-
[6758]	26/06/18	3,280.0	3,304.0	3,215.0	3,250.0	-36.0	-1.10	18,411,000	-
[6758]	26/06/17	3,297.0	3,314.0	3,258.0	3,286.0	+11.0	+0.34	13,386,100	-
[6758]	26/06/16	3,253.0	3,296.0	3,226.0	3,275.0	-45.0	-1.36	18,017,000	-
[6758]	26/06/15	3,339.0	3,350.0	3,290.0	3,320.0	+28.0	+0.85	16,105,300	-
[6758]	26/06/12	3,349.0	3,363.0	3,246.0	3,292.0	-77.0	-2.29	28,052,300	-
[6758]	26/06/11	3,315.0	3,398.0	3,312.0	3,369.0	-16.0	-0.47	14,530,400	-
[6758]	26/06/10	3,436.0	3,446.0	3,347.0	3,385.0	-58.0	-1.68	15,986,300	-
[6758]	26/06/09	3,524.0	3,531.0	3,425.0	3,443.0	-65.0	-1.85	16,840,900	-
[6758]	26/06/08	3,489.0	3,555.0	3,456.0	3,508.0	-51.0	-1.43	16,837,100	-
[6758]	26/06/05	3,580.0	3,633.0	3,559.0	3,559.0	+19.0	+0.54	13,768,900	-
[6758]	26/06/04	3,589.0	3,606.0	3,505.0	3,540.0	-79.0	-2.18	19,404,500	-
[6758]	26/06/03	3,599.0	3,658.0	3,558.0	3,619.0	-50.0	-1.36	17,219,400	-
[6758]	26/06/02	3,584.0	3,672.0	3,562.0	3,669.0	+127.0	+3.59	24,443,600	-
[6758]	26/06/01	3,471.0	3,604.0	3,457.0	3,542.0	+98.0	+2.85	21,486,100	-
[6758]	26/05/29	3,462.0	3,496.0	3,419.0	3,444.0	-7.0	-0.20	47,099,000	-
[6758]	26/05/28	3,438.0	3,494.0	3,384.0	3,451.0	-74.0	-2.10	24,395,600	-
[6758]	26/05/27	3,492.0	3,525.0	3,448.0	3,525.0	-23.0	-0.65	17,554,500	-
[6758]	26/05/26	3,619.0	3,652.0	3,546.0	3,548.0	-50.0	-1.39	14,580,600	-
[6758]	26/05/25	3,595.0	3,606.0	3,532.0	3,598.0	+73.0	+2.07	16,838,300	-
[6758]	26/05/22	3,540.0	3,552.0	3,458.0	3,525.0	-29.0	-0.82	17,093,600	-
[6758]	26/05/21	3,594.0	3,600.0	3,518.0	3,554.0	-52.0	-1.44	19,732,200	-
[6758]	26/05/20	3,676.0	3,677.0	3,555.0	3,606.0	-114.0	-3.06	21,952,200	-
[6758]	26/05/19	3,596.0	3,722.0	3,596.0	3,720.0	+124.0	+3.45	24,762,000	-
[6758]	26/05/18	3,589.0	3,697.0	3,571.0	3,596.0	+20.0	+0.56	21,945,800	-
[6758]	26/05/15	3,548.0	3,647.0	3,529.0	3,576.0	+132.0	+3.83	31,904,000	-
[6758]	26/05/14	3,528.0	3,542.0	3,410.0	3,444.0	-216.0	-5.90	39,152,200	-
[6758]	26/05/13	3,634.0	3,728.0	3,589.0	3,660.0	+176.0	+5.05	52,422,900	-
[6758]	26/05/12	3,395.0	3,532.0	3,368.0	3,484.0	+112.0	+3.32	39,212,300	-
[6758]	26/05/11	3,352.0	3,477.0	3,328.0	3,372.0	+258.0	+8.29	57,094,400	-
[6758]	26/05/08	3,088.0	3,359.0	3,043.0	3,114.0	-16.0	-0.51	64,786,200	-
[6758]	26/05/07	3,124.0	3,177.0	3,066.0	3,130.0	+3.0	+0.10	32,973,800	-
[6758]	26/05/01	3,085.0	3,142.0	3,075.0	3,127.0	+14.0	+0.45	14,988,600	-
[6758]	26/04/30	3,231.0	3,233.0	3,080.0	3,113.0	-121.0	-3.74	27,241,300	-
[6758]	26/04/28	3,248.0	3,250.0	3,197.0	3,234.0	+46.0	+1.44	15,948,100	-
[6758]	26/04/27	3,193.0	3,202.0	3,165.0	3,188.0	-20.0	-0.62	14,536,900	-
[6758]	26/04/24	3,284.0	3,288.0	3,189.0	3,208.0	-55.0	-1.69	14,835,500	-
[6758]	26/04/23	3,317.0	3,332.0	3,210.0	3,263.0	-80.0	-2.39	18,450,400	-
[6758]	26/04/22	3,328.0	3,350.0	3,313.0	3,343.0	-3.0	-0.09	10,601,800	-
[6758]	26/04/21	3,370.0	3,384.0	3,314.0	3,346.0	-38.0	-1.12	13,295,300	-
[6758]	26/04/20	3,430.0	3,449.0	3,373.0	3,384.0	-11.0	-0.32	11,565,400	-
[6758]	26/04/17	3,414.0	3,445.0	3,395.0	3,395.0	-12.0	-0.35	16,015,200	-
[6758]	26/04/16	3,389.0	3,447.0	3,380.0	3,407.0	+67.0	+2.01	15,017,000	-
[6758]	26/04/15	3,338.0	3,370.0	3,311.0	3,340.0	+60.0	+1.83	15,072,800	-
[6758]	26/04/14	3,301.0	3,319.0	3,251.0	3,280.0	+29.0	+0.89	14,071,000	-
[6758]	26/04/13	3,233.0	3,274.0	3,231.0	3,251.0	-74.0	-2.23	16,239,400	-
[6758]	26/04/10	3,375.0	3,384.0	3,301.0	3,325.0	-50.0	-1.48	17,119,000	-
[6758]	26/04/09	3,355.0	3,392.0	3,329.0	3,375.0	-13.0	-0.38	16,633,100	-
[6758]	26/04/08	3,451.0	3,452.0	3,374.0	3,388.0	+77.0	+2.33	18,377,900	-
[6758]	26/04/07	3,317.0	3,350.0	3,302.0	3,311.0	+19.0	+0.58	10,038,900	-
[6758]	26/04/06	3,327.0	3,345.0	3,284.0	3,292.0	-32.0	-0.96	8,935,300	-
[6758]	26/04/03	3,354.0	3,363.0	3,316.0	3,324.0	-5.0	-0.15	5,555,300	-
[6758]	26/04/02	3,398.0	3,412.0	3,311.0	3,329.0	-43.0	-1.28	13,365,300	-
[6758]	26/04/01	3,349.0	3,386.0	3,293.0	3,372.0	+163.0	+5.08	17,015,200	-
[6758]	26/03/31	3,190.0	3,280.0	3,171.0	3,209.0	+21.0	+0.66	20,900,800	-
[6758]	26/03/30	3,176.0	3,195.0	3,136.0	3,188.0	-21.0	-0.65	23,168,100	-
[6758]	26/03/27	3,180.0	3,252.0	3,180.0	3,209.0	-9.0	-0.28	24,050,400	-
[6758]	26/03/26	3,271.0	3,282.0	3,210.0	3,218.0	-48.0	-1.47	13,791,300	-
[6758]	26/03/25	3,288.0	3,300.0	3,238.0	3,266.0	+34.0	+1.05	15,502,800	-
[6758]	26/03/24	3,262.0	3,275.0	3,188.0	3,232.0	+40.0	+1.25	18,816,400	-
[6758]	26/03/23	3,201.0	3,247.0	3,180.0	3,192.0	-79.0	-2.42	18,824,900	-
[6758]	26/03/19	3,255.0	3,360.0	3,240.0	3,271.0	-15.0	-0.46	23,963,400	-
[6758]	26/03/18	3,200.0	3,304.0	3,200.0	3,286.0	-41.0	-1.23	25,483,400	-
[6758]	26/03/17	3,384.0	3,393.0	3,296.0	3,327.0	-57.0	-1.68	20,681,000	-
[6758]	26/03/16	3,431.0	3,463.0	3,384.0	3,384.0	-74.0	-2.14	14,831,700	-
[6758]	26/03/13	3,360.0	3,479.0	3,360.0	3,458.0	-1.0	-0.03	19,008,100	-
[6758]	26/03/12	3,406.0	3,459.0	3,378.0	3,459.0	+13.0	+0.38	14,719,400	-
[6758]	26/03/11	3,455.0	3,496.0	3,426.0	3,446.0	+43.0	+1.26	18,101,400	-
[6758]	26/03/10	3,398.0	3,443.0	3,343.0	3,403.0	+57.0	+1.70	23,683,400	-
[6758]	26/03/09	3,220.0	3,346.0	3,218.0	3,346.0	-127.0	-3.66	25,561,600	-
[6758]	26/03/06	3,358.0	3,490.0	3,348.0	3,473.0	+93.0	+2.75	17,518,800	-
[6758]	26/03/05	3,459.0	3,463.0	3,355.0	3,380.0	-9.0	-0.27	25,755,800	-
[6758]	26/03/04	3,368.0	3,467.0	3,354.0	3,389.0	+21.0	+0.62	29,308,300	-
[6758]	26/03/03	3,481.0	3,499.0	3,363.0	3,368.0	-225.0	-6.26	30,013,100	-
[6758]	26/03/02	3,578.0	3,598.0	3,534.0	3,593.0	-50.0	-1.37	20,165,800	-
[6758]	26/02/27	3,629.0	3,655.0	3,564.0	3,643.0	+245.0	+7.21	42,570,600	-
[6758]	26/02/26	3,337.0	3,430.0	3,323.0	3,398.0	+106.0	+3.22	28,179,600	-
[6758]	26/02/25	3,324.0	3,346.0	3,277.0	3,292.0	-14.0	-0.42	24,268,700	-
[6758]	26/02/24	3,260.0	3,356.0	3,250.0	3,306.0	-30.0	-0.90	28,076,300	-
[6758]	26/02/20	3,401.0	3,412.0	3,315.0	3,336.0	-109.0	-3.16	26,683,400	-
[6758]	26/02/19	3,501.0	3,513.0	3,443.0	3,445.0	-28.0	-0.81	16,055,700	-
[6758]	26/02/18	3,468.0	3,500.0	3,459.0	3,473.0	-14.0	-0.40	19,521,400	-
[6758]	26/02/17	3,602.0	3,603.0	3,458.0	3,487.0	-121.0	-3.35	18,584,500	-
[6758]	26/02/16	3,560.0	3,631.0	3,541.0	3,608.0	+56.0	+1.58	15,903,500	-
[6758]	26/02/13	3,576.0	3,620.0	3,552.0	3,552.0	-53.0	-1.47	25,520,600	-
[6758]	26/02/12	3,561.0	3,640.0	3,528.0	3,605.0	+45.0	+1.26	26,693,700	-
[6758]	26/02/10	3,457.0	3,576.0	3,456.0	3,560.0	+105.0	+3.04	24,349,100	-
[6758]	26/02/09	3,622.0	3,624.0	3,433.0	3,455.0	-52.0	-1.48	30,925,100	-
[6758]	26/02/06	3,418.0	3,571.0	3,368.0	3,507.0	+159.0	+4.75	45,791,100	-
[6758]	26/02/05	3,250.0	3,542.0	3,230.0	3,348.0	+3.0	+0.09	59,424,500	-
[6758]	26/02/04	3,314.0	3,379.0	3,313.0	3,345.0	-160.0	-4.56	22,523,600	-
[6758]	26/02/03	3,505.0	3,523.0	3,461.0	3,505.0	+96.0	+2.82	22,011,200	-
[6758]	26/02/02	3,400.0	3,482.0	3,378.0	3,409.0	-45.0	-1.30	19,623,600	-
[6758]	26/01/30	3,459.0	3,462.0	3,392.0	3,454.0	+22.0	+0.64	18,737,100	-
[6758]	26/01/29	3,371.0	3,450.0	3,331.0	3,432.0	+28.0	+0.82	22,968,600	-
[6758]	26/01/28	3,420.0	3,435.0	3,386.0	3,404.0	-86.0	-2.46	20,682,800	-
[6758]	26/01/27	3,535.0	3,540.0	3,475.0	3,490.0	-56.0	-1.58	17,298,200	-
[6758]	26/01/26	3,505.0	3,559.0	3,497.0	3,546.0	-68.0	-1.88	20,403,200	-
[6758]	26/01/23	3,600.0	3,669.0	3,592.0	3,614.0	-17.0	-0.47	25,770,900	-
[6758]	26/01/22	3,704.0	3,713.0	3,631.0	3,631.0	-70.0	-1.89	18,326,300	-
[6758]	26/01/21	3,706.0	3,775.0	3,660.0	3,701.0	-35.0	-0.94	18,278,100	-
[6758]	26/01/20	3,770.0	3,785.0	3,736.0	3,736.0	-44.0	-1.16	13,896,800	-
[6758]	26/01/19	3,783.0	3,814.0	3,758.0	3,780.0	-72.0	-1.87	13,754,500	-
[6758]	26/01/16	3,870.0	3,872.0	3,825.0	3,852.0	-52.0	-1.33	18,315,800	-
[6758]	26/01/15	3,905.0	3,958.0	3,880.0	3,904.0	+56.0	+1.46	19,963,800	-
[6758]	26/01/14	3,905.0	3,906.0	3,830.0	3,848.0	+13.0	+0.34	23,065,400	-
[6758]	26/01/13	3,828.0	3,883.0	3,805.0	3,835.0	-41.0	-1.06	28,446,400	-
[6758]	26/01/09	3,860.0	3,921.0	3,855.0	3,876.0	-54.0	-1.37	20,179,800	-
[6758]	26/01/08	3,970.0	3,974.0	3,908.0	3,930.0	-46.0	-1.16	16,921,400	-
[6758]	26/01/07	4,045.0	4,052.0	3,948.0	3,976.0	-135.0	-3.28	24,382,400	-
[6758]	26/01/06	4,062.0	4,124.0	4,047.0	4,111.0	+32.0	+0.78	14,134,700	-
[6758]	26/01/05	4,043.0	4,113.0	4,036.0	4,079.0	+55.0	+1.37	13,062,000	-
[6758]	25/12/30	4,026.0	4,060.0	4,015.0	4,024.0	-5.0	-0.12	7,459,900	-
[6758]	25/12/29	4,041.0	4,056.0	4,018.0	4,029.0	-16.0	-0.40	7,097,100	-
[6758]	25/12/26	4,065.0	4,080.0	4,027.0	4,045.0	+6.0	+0.15	6,004,900	-
[6758]	25/12/25	4,041.0	4,042.0	4,003.0	4,039.0	+49.0	+1.23	3,991,100	-
[6758]	25/12/24	4,030.0	4,039.0	3,986.0	3,990.0	-79.0	-1.94	10,050,700	-
[6758]	25/12/23	4,020.0	4,086.0	4,000.0	4,069.0	+109.0	+2.75	10,782,500	-
[6758]	25/12/22	4,013.0	4,020.0	3,950.0	3,960.0	-34.0	-0.85	12,472,900	-
[6758]	25/12/19	4,047.0	4,051.0	3,969.0	3,994.0	-62.0	-1.53	20,303,000	-
[6758]	25/12/18	4,005.0	4,070.0	4,005.0	4,056.0	+17.0	+0.42	12,877,200	-
[6758]	25/12/17	4,019.0	4,060.0	3,977.0	4,039.0	-32.0	-0.79	13,727,600	-
[6758]	25/12/16	4,203.0	4,204.0	4,062.0	4,071.0	-68.0	-1.64	13,090,100	-
[6758]	25/12/15	4,142.0	4,200.0	4,125.0	4,139.0	-42.0	-1.00	7,929,100	-
[6758]	25/12/12	4,100.0	4,214.0	4,100.0	4,181.0	+81.0	+1.98	18,320,400	-
[6758]	25/12/11	4,174.0	4,189.0	4,100.0	4,100.0	-82.0	-1.96	14,885,000	-
[6758]	25/12/10	4,326.0	4,349.0	4,171.0	4,182.0	-124.0	-2.88	14,168,200	-
[6758]	25/12/09	4,321.0	4,364.0	4,280.0	4,306.0	+6.0	+0.14	10,206,500	-
[6758]	25/12/08	4,285.0	4,310.0	4,266.0	4,300.0	-32.0	-0.74	8,999,000	-
[6758]	25/12/05	4,316.0	4,350.0	4,306.0	4,332.0	-86.0	-1.95	11,284,700	-
[6758]	25/12/04	4,400.0	4,442.0	4,398.0	4,418.0	+30.0	+0.68	9,023,800	-
[6758]	25/12/03	4,442.0	4,460.0	4,375.0	4,388.0	-54.0	-1.22	11,108,400	-
[6758]	25/12/02	4,440.0	4,463.0	4,407.0	4,442.0	+28.0	+0.63	9,620,200	-
[6758]	25/12/01	4,505.0	4,524.0	4,403.0	4,414.0	-161.0	-3.52	9,494,800	-
[6758]	25/11/28	4,571.0	4,606.0	4,552.0	4,575.0	-8.0	-0.17	9,647,000	-
[6758]	25/11/27	4,586.0	4,598.0	4,550.0	4,583.0	+58.0	+1.28	9,027,700	-
[6758]	25/11/26	4,450.0	4,538.0	4,436.0	4,525.0	+137.0	+3.12	11,471,500	-
[6758]	25/11/25	4,462.0	4,480.0	4,382.0	4,388.0	-119.0	-2.64	20,718,200	-
[6758]	25/11/21	4,427.0	4,560.0	4,410.0	4,507.0	+46.0	+1.03	24,795,200	-
[6758]	25/11/20	4,572.0	4,583.0	4,443.0	4,461.0	+129.0	+2.98	13,478,300	-
[6758]	25/11/19	4,377.0	4,427.0	4,330.0	4,332.0	-77.0	-1.75	13,170,800	-
[6758]	25/11/18	4,560.0	4,560.0	4,408.0	4,409.0	-139.0	-3.06	12,530,700	-
[6758]	25/11/17	4,560.0	4,619.0	4,504.0	4,548.0	-152.0	-3.23	15,228,300	-
[6758]	25/11/14	4,599.0	4,725.0	4,591.0	4,700.0	+31.0	+0.66	13,383,800	-
[6758]	25/11/13	4,650.0	4,776.0	4,645.0	4,669.0	-17.0	-0.36	13,979,200	-
[6758]	25/11/12	4,644.0	4,713.0	4,603.0	4,686.0	+166.0	+3.67	21,405,000	-
[6758]	25/11/11	4,354.0	4,569.0	4,283.0	4,520.0	+236.0	+5.51	30,172,000	-
[6758]	25/11/10	4,320.0	4,323.0	4,235.0	4,284.0	+25.0	+0.59	10,442,600	-
[6758]	25/11/07	4,300.0	4,336.0	4,192.0	4,259.0	-91.0	-2.09	13,062,400	-
[6758]	25/11/06	4,314.0	4,383.0	4,288.0	4,350.0	+106.0	+2.50	13,588,900	-
[6758]	25/11/05	4,307.0	4,347.0	4,187.0	4,244.0	-51.0	-1.19	15,647,000	-
[6758]	25/11/04	4,410.0	4,410.0	4,287.0	4,295.0	-37.0	-0.85	14,034,600	-
[6758]	25/10/31	4,350.0	4,435.0	4,293.0	4,332.0	+100.0	+2.36	16,334,500	-
[6758]	25/10/30	4,283.0	4,289.0	4,216.0	4,232.0	-83.0	-1.92	20,628,100	-
[6758]	25/10/29	4,392.0	4,392.0	4,293.0	4,315.0	-60.0	-1.37	9,830,300	-
[6758]	25/10/28	4,402.0	4,405.0	4,351.0	4,375.0	-27.0	-0.61	8,515,800	-
[6758]	25/10/27	4,424.0	4,458.0	4,396.0	4,402.0	+25.0	+0.57	10,964,500	-
[6758]	25/10/24	4,389.0	4,412.0	4,343.0	4,377.0	-12.0	-0.27	7,675,900	-
[6758]	25/10/23	4,356.0	4,401.0	4,330.0	4,389.0	-11.0	-0.25	10,770,500	-
[6758]	25/10/22	4,405.0	4,447.0	4,383.0	4,400.0	-18.0	-0.41	8,117,500	-
[6758]	25/10/21	4,400.0	4,436.0	4,375.0	4,418.0	-2.0	-0.05	11,129,800	-
[6758]	25/10/20	4,354.0	4,423.0	4,319.0	4,420.0	+120.0	+2.79	9,863,400	-
[6758]	25/10/17	4,301.0	4,379.0	4,283.0	4,300.0	-21.0	-0.49	11,461,600	-
[6758]	25/10/16	4,377.0	4,384.0	4,293.0	4,321.0	-21.0	-0.48	10,508,900	-
[6758]	25/10/15	4,339.0	4,357.0	4,312.0	4,342.0	+32.0	+0.74	11,537,300	-
[6758]	25/10/14	4,397.0	4,417.0	4,272.0	4,310.0	-151.0	-3.38	19,053,400	-
[6758]	25/10/10	4,600.0	4,630.0	4,444.0	4,461.0	-187.0	-4.02	19,035,600	-
[6758]	25/10/09	4,611.0	4,648.0	4,572.0	4,648.0	+103.0	+2.27	13,895,100	-
[6758]	25/10/08	4,550.0	4,640.0	4,518.0	4,545.0	+48.0	+1.07	15,576,000	-
[6758]	25/10/07	4,506.0	4,530.0	4,458.0	4,497.0	+5.0	+0.11	14,524,300	-
[6758]	25/10/06	4,447.0	4,492.0	4,354.0	4,492.0	+286.0	+6.80	21,132,700	-
[6758]	25/10/03	4,158.0	4,244.0	4,140.0	4,206.0	+94.0	+2.29	9,277,300	-
[6758]	25/10/02	4,205.0	4,229.0	4,087.0	4,112.0	-103.0	-2.44	15,185,300	-
[6758]	25/10/01	4,329.0	4,330.0	4,182.0	4,215.0	-44.0	-1.03	14,775,100	-
[6758]	25/09/30	4,300.0	4,334.0	4,208.0	4,259.0	-9.0	-0.21	16,105,800	-
[6758]	25/09/29	4,230.0	4,346.0	4,213.0	4,268.0	+13.0	+0.31	19,566,400	-
[6758]	25/09/26	4,374.7	4,385.4	4,235.6	4,255.0	-53.1	-1.23	22,814,742	-
[6758]	25/09/25	4,241.4	4,422.1	4,208.6	4,308.1	+133.3	+3.19	21,229,360	-
[6758]	25/09/24	4,105.2	4,187.3	4,071.4	4,174.8	-65.7	-1.55	20,801,801	-
[6758]	25/09/22	4,224.0	4,321.6	4,218.3	4,240.5	+66.7	+1.60	12,925,307	-
[6758]	25/09/19	4,294.6	4,324.5	4,144.8	4,173.8	-108.2	-2.53	22,992,598	-
[6758]	25/09/18	4,153.5	4,298.4	4,108.1	4,282.0	+160.3	+3.89	17,485,998	-
[6758]	25/09/17	4,089.8	4,167.1	4,059.8	4,121.7	+44.5	+1.09	12,317,408	-
[6758]	25/09/16	4,140.0	4,145.8	4,066.6	4,077.2	-62.8	-1.52	16,022,258	-
[6758]	25/09/12	4,232.7	4,233.7	4,113.0	4,140.0	+29.9	+0.73	15,639,940	-
[6758]	25/09/11	4,066.6	4,123.6	4,055.0	4,110.1	-20.3	-0.49	10,893,628	-
[6758]	25/09/10	4,071.4	4,168.0	4,060.8	4,130.4	+57.0	+1.40	11,459,599	-
[6758]	25/09/09	4,109.1	4,133.3	4,057.9	4,073.4	+31.9	+0.79	11,772,659	-
[6758]	25/09/08	4,015.4	4,110.1	3,991.3	4,041.5	+88.9	+2.25	13,235,364	-
[6758]	25/09/05	3,979.7	4,000.9	3,893.7	3,952.6	-12.6	-0.32	11,681,661	-