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
[6762]	26/10/29	2,790	2,790	2,661	2,772	-18.0	-0.65	15,270,800	5,261,683,064,832
[6762]	26/10/28	2,790	2,790	2,736	2,790	+133.5	+5.02	12,470,500	5,296,798,826,496
[6762]	26/10/27	2,635	2,727	2,609	2,657	+72.5	+2.80	12,516,500	5,044,344,717,312
[6762]	26/10/26	2,600	2,652	2,560	2,585	-38.5	-1.47	11,074,200	4,907,677,515,776
[6762]	26/10/23	2,674	2,680	2,564	2,624	-155.5	-5.59	20,092,400	4,981,705,408,512
[6762]	26/10/22	2,924	2,930	2,762	2,780	-121.5	-4.19	11,177,700	5,277,817,503,744
[6762]	26/10/21	2,884	2,948	2,865	2,902	+68.5	+2.42	9,901,400	5,509,392,367,616
[6762]	26/10/20	2,889	2,911	2,809	2,834	-79.0	-2.71	8,991,100	5,379,368,943,616
[6762]	26/10/19	2,862	2,925	2,816	2,913	-27.0	-0.92	9,937,200	5,529,323,175,936
[6762]	26/10/16	2,866	2,986	2,865	2,940	+37.5	+1.29	11,490,200	5,581,522,337,792
[6762]	26/10/15	3,012	3,039	2,894	2,903	-248.5	-7.88	14,519,900	5,511,290,290,176
[6762]	26/10/14	3,136	3,195	3,111	3,152	+19.0	+0.61	7,242,400	5,982,981,718,016
[6762]	26/10/13	3,151	3,172	3,040	3,133	-135.0	-4.13	12,237,500	5,946,916,995,072
[6762]	26/10/09	3,400	3,413	3,225	3,268	-85.0	-2.54	16,078,600	6,203,167,473,664
[6762]	26/10/08	3,460	3,515	3,353	3,353	-177.0	-5.01	12,675,500	6,364,510,814,208
[6762]	26/10/07	3,611	3,635	3,525	3,530	-98.0	-2.70	16,599,200	6,700,484,001,792
[6762]	26/10/06	3,505	3,698	3,441	3,628	+181.0	+5.25	32,379,800	6,886,502,957,056
[6762]	26/10/05	3,367	3,499	3,336	3,447	+249.0	+7.79	22,431,900	6,542,937,030,656
[6762]	26/10/02	3,176	3,205	3,116	3,198	-2.0	-0.06	11,492,100	6,070,296,641,536
[6762]	26/10/01	3,021	3,200	2,999	3,200	+219.0	+7.35	15,628,600	6,074,093,010,944
[6762]	26/09/30	3,003	3,066	2,940	2,981	+62.0	+2.12	14,761,800	5,658,397,638,656
[6762]	26/09/29	2,906	2,933	2,860	2,919	-36.0	-1.22	8,415,500	5,540,711,759,872
[6762]	26/09/28	2,983	3,048	2,940	2,955	-23.0	-0.77	8,744,900	5,609,045,360,640
[6762]	26/09/25	2,953	3,004	2,920	2,978	+24.0	+0.81	9,616,900	5,652,702,822,400
[6762]	26/09/24	2,918	3,005	2,895	2,954	+109.5	+3.85	14,281,800	5,608,096,399,360
[6762]	26/09/18	2,856	2,881	2,808	2,845	+39.0	+1.39	10,766,500	5,400,248,188,928
[6762]	26/09/17	2,922	2,924	2,805	2,806	-66.0	-2.30	7,798,900	5,326,220,296,192
[6762]	26/09/16	2,842	2,890	2,812	2,872	+39.0	+1.38	6,796,400	5,451,498,389,504
[6762]	26/09/15	2,766	2,856	2,760	2,833	+17.5	+0.62	5,913,000	5,378,419,458,048
[6762]	26/09/14	2,780	2,841	2,742	2,816	+8.5	+0.30	6,534,400	5,346,151,104,512
[6762]	26/09/11	2,741	2,817	2,724	2,808	-41.5	-1.46	12,186,500	5,330,965,626,880
[6762]	26/09/10	2,845	2,858	2,785	2,850	+38.5	+1.37	11,413,700	5,410,688,335,872
[6762]	26/09/09	2,765	2,840	2,750	2,812	+37.5	+1.35	11,867,400	5,338,558,365,696
[6762]	26/09/08	2,940	2,949	2,771	2,775	-205.0	-6.88	10,293,800	5,267,377,881,088
[6762]	26/09/07	3,000	3,012	2,946	2,980	+73.5	+2.53	9,053,500	5,657,448,153,088
[6762]	26/09/04	2,863	2,931	2,842	2,907	+75.5	+2.67	7,939,800	5,518,883,028,992
[6762]	26/09/03	2,896	2,899	2,815	2,832	-51.5	-1.79	9,640,000	5,376,521,535,488
[6762]	26/09/02	2,990	3,006	2,852	2,884	-195.0	-6.33	12,341,600	5,474,276,605,952
[6762]	26/09/01	3,091	3,123	3,041	3,079	+1.0	+0.03	5,749,300	5,844,416,593,920
[6762]	26/08/31	3,030	3,095	3,002	3,078	-34.0	-1.09	8,240,900	5,842,518,147,072
[6762]	26/08/28	3,048	3,135	3,035	3,112	+35.0	+1.14	7,725,600	5,907,055,378,432
[6762]	26/08/27	3,120	3,130	3,022	3,077	+46.0	+1.52	5,842,300	5,840,620,224,512
[6762]	26/08/26	3,040	3,076	2,997	3,031	-18.0	-0.59	5,686,900	5,753,305,300,992
[6762]	26/08/25	2,996	3,049	2,965	3,049	+7.0	+0.23	6,703,300	5,787,472,101,376
[6762]	26/08/24	3,010	3,071	3,008	3,042	+1.0	+0.03	5,141,600	5,774,185,070,592
[6762]	26/08/21	2,951	3,041	2,951	3,041	+30.0	+1.00	7,401,600	5,772,286,623,744
[6762]	26/08/20	2,999	3,023	2,967	3,011	+5.0	+0.17	7,468,100	5,715,342,131,200
[6762]	26/08/19	2,999	3,052	2,971	3,006	-133.0	-4.24	10,689,700	5,705,851,469,824
[6762]	26/08/18	3,238	3,300	3,119	3,139	-105.0	-3.24	7,386,800	5,958,305,579,008
[6762]	26/08/17	3,238	3,244	3,196	3,244	+34.0	+1.06	6,741,900	6,157,612,089,344
[6762]	26/08/14	3,285	3,300	3,184	3,210	-25.0	-0.77	11,312,200	6,093,074,857,984
[6762]	26/08/13	3,159	3,269	3,143	3,235	+121.0	+3.89	9,660,600	6,140,528,689,152
[6762]	26/08/12	3,045	3,125	3,007	3,114	+69.0	+2.27	7,280,800	5,910,851,747,840
[6762]	26/08/10	2,995	3,074	2,995	3,045	+57.0	+1.91	5,856,800	5,779,879,362,560
[6762]	26/08/07	3,012	3,048	2,944	2,988	-25.0	-0.83	9,012,500	5,671,684,669,440
[6762]	26/08/06	3,047	3,076	2,977	3,013	-137.0	-4.35	13,592,600	5,719,138,500,608
[6762]	26/08/05	3,157	3,199	3,089	3,150	+98.0	+3.21	12,572,700	5,979,185,348,608
[6762]	26/08/04	3,157	3,189	3,002	3,052	-40.0	-1.29	16,370,500	5,793,166,393,344
[6762]	26/08/03	3,278	3,282	3,052	3,092	+84.0	+2.79	23,068,600	5,869,092,732,928
[6762]	26/07/31	3,099	3,100	2,982	3,008	+197.0	+7.01	20,004,700	5,709,647,314,944
[6762]	26/07/30	2,758	2,928	2,727	2,811	+65.5	+2.39	16,024,600	5,336,660,443,136
[6762]	26/07/29	2,958	2,964	2,651	2,746	-181.0	-6.18	20,984,300	5,212,331,311,104
[6762]	26/07/28	2,961	2,993	2,898	2,927	-84.5	-2.81	14,855,900	5,556,846,198,784
[6762]	26/07/27	3,033	3,060	2,949	3,012	-9.0	-0.30	8,845,200	5,717,240,053,760
[6762]	26/07/24	3,065	3,097	2,982	3,021	-95.0	-3.05	7,571,700	5,734,323,453,952
[6762]	26/07/23	3,189	3,196	3,084	3,116	+9.0	+0.29	6,368,500	5,914,648,117,248
[6762]	26/07/22	3,150	3,195	3,095	3,107	+34.0	+1.11	9,808,700	5,897,564,717,056
[6762]	26/07/21	3,018	3,085	2,936	3,073	+105.0	+3.54	13,019,600	5,833,027,485,696
[6762]	26/07/17	3,000.0	3,024.0	2,847.0	2,968.0	-117.0	-3.79	17,751,500	-
[6762]	26/07/16	3,110.0	3,174.0	3,085.0	3,085.0	-161.0	-4.96	13,950,400	-
[6762]	26/07/15	3,270.0	3,273.0	3,195.0	3,246.0	+12.0	+0.37	8,621,900	-
[6762]	26/07/14	3,190.0	3,265.0	3,130.0	3,234.0	+31.0	+0.97	12,888,800	-
[6762]	26/07/13	3,387.0	3,402.0	3,166.0	3,203.0	-186.0	-5.49	13,836,900	-
[6762]	26/07/10	3,452.0	3,460.0	3,359.0	3,389.0	+7.0	+0.21	12,263,000	-
[6762]	26/07/09	3,360.0	3,422.0	3,328.0	3,382.0	+84.0	+2.55	10,738,400	-
[6762]	26/07/08	3,251.0	3,440.0	3,241.0	3,298.0	-59.0	-1.76	16,252,200	-
[6762]	26/07/07	3,501.0	3,513.0	3,332.0	3,357.0	-144.0	-4.11	15,859,800	-
[6762]	26/07/06	3,700.0	3,705.0	3,444.0	3,501.0	-198.0	-5.35	14,040,500	-
[6762]	26/07/03	3,642.0	3,736.0	3,514.0	3,699.0	+39.0	+1.07	11,208,700	-
[6762]	26/07/02	3,666.0	3,768.0	3,575.0	3,660.0	-40.0	-1.08	14,570,500	-
[6762]	26/07/01	3,666.0	3,762.0	3,604.0	3,700.0	+130.0	+3.64	15,482,900	-
[6762]	26/06/30	3,663.0	3,665.0	3,510.0	3,570.0	-23.0	-0.64	14,854,000	-
[6762]	26/06/29	3,550.0	3,615.0	3,489.0	3,593.0	+18.0	+0.50	12,141,700	-
[6762]	26/06/26	3,768.0	3,831.0	3,535.0	3,575.0	-333.0	-8.52	18,063,900	-
[6762]	26/06/25	3,900.0	3,933.0	3,820.0	3,908.0	+92.0	+2.41	10,937,400	-
[6762]	26/06/24	3,873.0	3,957.0	3,766.0	3,816.0	-127.0	-3.22	14,683,100	-
[6762]	26/06/23	4,133.0	4,189.0	3,943.0	3,943.0	-120.0	-2.95	18,739,900	-
[6762]	26/06/22	3,979.0	4,123.0	3,961.0	4,063.0	+154.0	+3.94	14,902,600	-
[6762]	26/06/19	3,995.0	3,995.0	3,867.0	3,909.0	+54.0	+1.40	18,006,600	-
[6762]	26/06/18	3,850.0	4,094.0	3,835.0	3,855.0	+25.0	+0.65	13,359,700	-
[6762]	26/06/17	3,732.0	3,888.0	3,728.0	3,830.0	+28.0	+0.74	11,642,300	-
[6762]	26/06/16	3,848.0	3,962.0	3,802.0	3,802.0	-104.0	-2.66	17,479,000	-
[6762]	26/06/15	3,644.0	3,928.0	3,638.0	3,906.0	+402.0	+11.47	18,771,500	-
[6762]	26/06/12	3,756.0	3,756.0	3,469.0	3,504.0	-57.0	-1.60	19,550,000	-
[6762]	26/06/11	3,450.0	3,575.0	3,415.0	3,561.0	-79.0	-2.17	14,430,600	-
[6762]	26/06/10	3,700.0	3,833.0	3,587.0	3,640.0	-195.0	-5.08	15,871,800	-
[6762]	26/06/09	3,733.0	3,837.0	3,572.0	3,835.0	+120.0	+3.23	19,643,100	-
[6762]	26/06/08	3,700.0	3,824.0	3,637.0	3,715.0	-396.0	-9.63	17,890,100	-
[6762]	26/06/05	3,899.0	4,174.0	3,851.0	4,111.0	+161.0	+4.08	18,532,200	-
[6762]	26/06/04	3,950.0	3,995.0	3,872.0	3,950.0	0.0	0.00	12,099,400	-
[6762]	26/06/03	3,919.0	4,068.0	3,895.0	3,950.0	+101.0	+2.62	17,825,900	-
[6762]	26/06/02	4,083.0	4,095.0	3,822.0	3,849.0	-255.0	-6.21	23,686,700	-
[6762]	26/06/01	4,093.0	4,315.0	3,984.0	4,104.0	-4.0	-0.10	30,179,600	-
[6762]	26/05/29	3,999.0	4,200.0	3,958.0	4,108.0	+312.0	+8.22	28,286,900	-
[6762]	26/05/28	3,590.0	3,911.0	3,572.0	3,796.0	+188.0	+5.21	24,725,800	-
[6762]	26/05/27	3,750.0	3,803.0	3,608.0	3,608.0	-19.0	-0.52	15,673,600	-
[6762]	26/05/26	3,708.0	3,815.0	3,592.0	3,627.0	-88.0	-2.37	16,898,300	-
[6762]	26/05/25	3,580.0	3,795.0	3,473.0	3,715.0	+345.0	+10.24	20,639,200	-
[6762]	26/05/22	3,137	3,383	3,132	3,370	+229	+7.29	14,032,900	-
[6762]	26/05/21	2,993	3,236	2,962	3,141	+198	+6.73	11,989,200	-
[6762]	26/05/20	2,885	2,959	2,836	2,943	-42	-1.41	11,053,200	-
[6762]	26/05/19	3,025	3,026	2,947	2,985	+8	+0.27	10,503,400	-
[6762]	26/05/18	2,988	3,019	2,929	2,977	-16	-0.53	8,178,800	-
[6762]	26/05/15	3,110	3,185	2,965	2,993	-79	-2.57	13,723,700	-
[6762]	26/05/14	2,979	3,118	2,975	3,072	+156	+5.35	13,646,200	-
[6762]	26/05/13	2,911	2,949	2,851	2,916	-45	-1.52	9,120,600	-
[6762]	26/05/12	2,936	2,984	2,906	2,961	+25	+0.85	10,967,100	-
[6762]	26/05/11	2,990	3,015	2,913	2,936	+13	+0.44	10,494,200	-
[6762]	26/05/08	2,930	2,996	2,890	2,923	+27	+0.93	14,299,700	-
[6762]	26/05/07	2,920	2,955	2,817	2,896	+121	+4.36	20,251,700	-
[6762]	26/05/01	2,886	2,956	2,775	2,775	-115	-3.98	14,435,800	-
[6762]	26/04/30	2,927	2,985	2,839	2,890	+213	+7.96	33,512,200	-
[6762]	26/04/28	2,740	2,752	2,659	2,677	-41	-1.51	14,100,800	-
[6762]	26/04/27	2,767	2,768	2,636	2,718	+29	+1.08	14,080,800	-
[6762]	26/04/24	2,700	2,765	2,674	2,689	+27	+1.01	13,275,300	-
[6762]	26/04/23	2,750	2,772	2,621	2,662	-38	-1.41	12,840,800	-
[6762]	26/04/22	2,548	2,725	2,546	2,700	+124	+4.81	17,013,700	-
[6762]	26/04/21	2,536	2,576	2,498	2,576	+34	+1.34	10,460,000	-
[6762]	26/04/20	2,600	2,621	2,518	2,542	-74	-2.83	14,363,800	-
[6762]	26/04/17	2,527	2,632	2,491	2,616	+76	+2.99	21,676,400	-
[6762]	26/04/16	2,280.0	2,548.5	2,270.5	2,540.0	+293.5	+13.06	23,937,900	-
[6762]	26/04/15	2,300.5	2,308.0	2,226.0	2,246.5	-26.5	-1.17	12,784,200	-
[6762]	26/04/14	2,310.0	2,310.0	2,259.5	2,273.0	+7.0	+0.31	7,334,800	-
[6762]	26/04/13	2,266.0	2,314.5	2,261.5	2,266.0	-44.0	-1.90	9,500,600	-
[6762]	26/04/10	2,249.0	2,322.0	2,226.0	2,310.0	+90.0	+4.05	14,723,300	-
[6762]	26/04/09	2,200.0	2,225.0	2,167.0	2,220.0	+20.0	+0.91	11,463,800	-
[6762]	26/04/08	2,200.0	2,222.0	2,169.0	2,200.0	+123.5	+5.95	12,947,000	-
[6762]	26/04/07	2,019.0	2,079.5	2,018.5	2,076.5	+56.0	+2.77	7,377,100	-
[6762]	26/04/06	2,015.0	2,064.0	2,005.5	2,020.5	+9.0	+0.45	7,958,300	-
[6762]	26/04/03	1,981.0	2,027.5	1,974.0	2,011.5	+66.0	+3.39	13,470,000	-
[6762]	26/04/02	2,082.0	2,089.5	1,945.5	1,945.5	-127.5	-6.15	16,626,000	-
[6762]	26/04/01	2,040.0	2,073.0	2,014.5	2,073.0	+107.0	+5.44	10,442,300	-
[6762]	26/03/31	1,955.0	2,005.0	1,919.0	1,966.0	-34.0	-1.70	12,772,200	-
[6762]	26/03/30	1,952.5	2,000.0	1,920.0	2,000.0	-110.5	-5.24	12,783,300	-
[6762]	26/03/27	2,062.5	2,123.0	2,038.0	2,110.5	+14.0	+0.67	9,860,700	-
[6762]	26/03/26	2,089.0	2,112.5	2,064.5	2,096.5	+7.0	+0.34	6,885,500	-
[6762]	26/03/25	2,108.0	2,109.0	2,066.0	2,089.5	+52.0	+2.55	7,848,500	-
[6762]	26/03/24	2,097.5	2,098.5	1,994.5	2,037.5	-5.0	-0.24	8,990,600	-
[6762]	26/03/23	1,977.5	2,042.5	1,962.0	2,042.5	-85.0	-4.00	10,668,000	-
[6762]	26/03/19	2,092.0	2,160.0	2,092.0	2,127.5	-64.5	-2.94	12,468,800	-
[6762]	26/03/18	2,200.0	2,203.5	2,156.5	2,192.0	+83.0	+3.94	9,550,500	-
[6762]	26/03/17	2,101.5	2,142.0	2,084.5	2,109.0	+38.5	+1.86	12,161,600	-
[6762]	26/03/16	2,104.0	2,148.5	2,056.0	2,070.5	-83.5	-3.88	11,801,000	-
[6762]	26/03/13	2,082.0	2,158.5	2,081.5	2,154.0	-18.5	-0.85	12,496,600	-
[6762]	26/03/12	2,120.0	2,172.5	2,111.5	2,172.5	+17.0	+0.79	11,312,300	-
[6762]	26/03/11	2,233.0	2,246.5	2,153.5	2,155.5	-52.5	-2.38	12,577,500	-
[6762]	26/03/10	2,150.0	2,208.0	2,135.0	2,208.0	+108.0	+5.14	11,653,600	-
[6762]	26/03/09	2,078.0	2,100.0	2,002.0	2,100.0	-138.0	-6.17	15,571,400	-
[6762]	26/03/06	2,150.5	2,238.0	2,150.5	2,238.0	+44.0	+2.01	10,621,800	-
[6762]	26/03/05	2,200.0	2,241.0	2,171.5	2,194.0	+89.5	+4.25	15,048,100	-
[6762]	26/03/04	2,093.5	2,189.0	2,059.0	2,104.5	+10.5	+0.50	19,905,400	-
[6762]	26/03/03	2,295.0	2,298.0	2,091.5	2,094.0	-242.5	-10.38	24,305,900	-
[6762]	26/03/02	2,320.0	2,359.5	2,302.0	2,336.5	-88.0	-3.63	11,084,700	-
[6762]	26/02/27	2,405.5	2,424.5	2,366.5	2,424.5	-6.0	-0.25	12,438,400	-
[6762]	26/02/26	2,443.0	2,498.0	2,415.0	2,430.5	+52.5	+2.21	12,667,000	-
[6762]	26/02/25	2,390.0	2,441.0	2,362.5	2,378.0	+8.0	+0.34	13,614,800	-
[6762]	26/02/24	2,359.5	2,416.5	2,341.5	2,370.0	-10.0	-0.42	13,490,600	-
[6762]	26/02/20	2,355.0	2,414.0	2,345.0	2,380.0	-3.5	-0.15	9,286,700	-
[6762]	26/02/19	2,385.0	2,424.0	2,356.0	2,383.5	-50.0	-2.05	13,030,300	-
[6762]	26/02/18	2,307.0	2,459.5	2,299.0	2,433.5	+153.5	+6.73	22,570,600	-
[6762]	26/02/17	2,191.5	2,315.0	2,170.5	2,280.0	+108.0	+4.97	11,587,000	-
[6762]	26/02/16	2,236.0	2,237.5	2,172.0	2,172.0	-40.0	-1.81	6,816,000	-
[6762]	26/02/13	2,215.0	2,250.0	2,181.5	2,212.0	-34.0	-1.51	16,437,900	-
[6762]	26/02/12	2,318.0	2,320.0	2,240.5	2,246.0	-73.5	-3.17	13,244,900	-
[6762]	26/02/10	2,292.5	2,345.5	2,289.0	2,319.5	+49.0	+2.16	14,743,900	-
[6762]	26/02/09	2,300.0	2,309.0	2,252.5	2,270.5	+108.0	+4.99	21,206,100	-
[6762]	26/02/06	2,130.0	2,170.0	2,106.5	2,162.5	+7.0	+0.32	11,206,200	-
[6762]	26/02/05	2,153.0	2,163.5	2,106.5	2,155.5	+3.5	+0.16	13,594,800	-
[6762]	26/02/04	2,150.0	2,174.5	2,108.0	2,152.0	-60.5	-2.73	15,248,700	-
[6762]	26/02/03	2,190.0	2,232.5	2,143.0	2,212.5	+227.0	+11.43	29,734,400	-
[6762]	26/02/02	2,051.0	2,079.5	1,977.5	1,985.5	+4.5	+0.23	19,202,900	-
[6762]	26/01/30	1,954.0	1,990.0	1,942.5	1,981.0	+40.0	+2.06	11,942,000	-
[6762]	26/01/29	1,900.0	1,944.5	1,894.0	1,941.0	+7.0	+0.36	10,321,900	-
[6762]	26/01/28	1,900.0	1,940.5	1,895.0	1,934.0	+0.5	+0.03	11,902,800	-
[6762]	26/01/27	1,926.0	1,936.5	1,893.0	1,933.5	+14.5	+0.76	10,364,200	-
[6762]	26/01/26	1,933.0	1,944.5	1,903.5	1,919.0	-81.0	-4.05	11,303,700	-
[6762]	26/01/23	1,973.0	2,000.0	1,945.5	2,000.0	+6.0	+0.30	12,761,800	-
[6762]	26/01/22	2,008.5	2,016.0	1,952.5	1,994.0	+16.0	+0.81	12,780,100	-
[6762]	26/01/21	1,940.5	1,981.5	1,935.0	1,978.0	-2.5	-0.13	12,697,000	-
[6762]	26/01/20	2,000.0	2,013.5	1,968.0	1,980.5	-33.0	-1.64	12,306,200	-
[6762]	26/01/19	2,043.0	2,052.5	2,003.5	2,013.5	-74.5	-3.57	10,564,300	-
[6762]	26/01/16	2,043.0	2,102.0	2,041.5	2,088.0	+44.0	+2.15	11,564,300	-
[6762]	26/01/15	2,026.0	2,048.5	2,005.5	2,044.0	+1.0	+0.05	14,099,300	-
[6762]	26/01/14	2,093.5	2,096.0	2,029.5	2,043.0	-59.5	-2.83	20,859,500	-
[6762]	26/01/13	2,197.0	2,197.5	2,096.0	2,102.5	-39.0	-1.82	16,352,500	-
[6762]	26/01/09	2,153.0	2,162.0	2,102.5	2,141.5	+25.0	+1.18	9,976,200	-
[6762]	26/01/08	2,159.0	2,168.5	2,114.0	2,116.5	-56.5	-2.60	14,268,600	-
[6762]	26/01/07	2,211.0	2,225.5	2,173.0	2,173.0	-71.5	-3.19	12,728,900	-
[6762]	26/01/06	2,280.0	2,286.0	2,235.5	2,244.5	-5.5	-0.24	7,574,400	-
[6762]	26/01/05	2,249.0	2,259.5	2,222.0	2,250.0	+39.0	+1.76	8,276,600	-
[6762]	25/12/30	2,175.0	2,214.0	2,175.0	2,211.0	+5.0	+0.23	5,267,300	-
[6762]	25/12/29	2,205.0	2,213.0	2,178.5	2,206.0	-20.5	-0.92	5,320,100	-
[6762]	25/12/26	2,230.0	2,250.0	2,218.5	2,226.5	-3.5	-0.16	4,175,100	-
[6762]	25/12/25	2,237.5	2,237.5	2,206.5	2,230.0	+29.5	+1.34	3,910,400	-
[6762]	25/12/24	2,262.5	2,264.5	2,184.5	2,200.5	-68.5	-3.02	7,604,100	-
[6762]	25/12/23	2,222.5	2,274.0	2,217.5	2,269.0	+39.0	+1.75	6,089,200	-
[6762]	25/12/22	2,247.0	2,248.5	2,204.5	2,230.0	+33.0	+1.50	8,636,000	-
[6762]	25/12/19	2,225.5	2,231.5	2,192.5	2,197.0	-21.5	-0.97	13,278,600	-
[6762]	25/12/18	2,163.0	2,224.5	2,151.0	2,218.5	-4.5	-0.20	7,767,600	-
[6762]	25/12/17	2,213.0	2,241.0	2,175.0	2,223.0	-2.5	-0.11	7,976,400	-
[6762]	25/12/16	2,205.0	2,232.0	2,195.0	2,225.5	-18.0	-0.80	8,413,300	-
[6762]	25/12/15	2,250.5	2,271.5	2,217.0	2,243.5	-96.0	-4.10	9,098,800	-
[6762]	25/12/12	2,310.0	2,350.0	2,272.5	2,339.5	+64.5	+2.84	12,791,700	-
[6762]	25/12/11	2,399.5	2,405.5	2,272.5	2,275.0	-87.0	-3.68	11,029,300	-
[6762]	25/12/10	2,400.0	2,442.5	2,351.5	2,362.0	-20.0	-0.84	9,287,300	-
[6762]	25/12/09	2,426.5	2,428.0	2,382.0	2,382.0	-64.0	-2.62	7,892,800	-
[6762]	25/12/08	2,446.5	2,453.5	2,421.5	2,446.0	+13.0	+0.53	5,479,200	-
[6762]	25/12/05	2,451.0	2,458.0	2,420.5	2,433.0	-48.0	-1.93	5,882,700	-
[6762]	25/12/04	2,427.0	2,482.5	2,406.5	2,481.0	+50.5	+2.08	7,776,400	-
[6762]	25/12/03	2,481.0	2,512.5	2,414.5	2,430.5	-60.5	-2.43	9,015,000	-
[6762]	25/12/02	2,476.0	2,509.5	2,476.0	2,491.0	+13.5	+0.54	6,252,500	-
[6762]	25/12/01	2,534.5	2,571.5	2,470.0	2,477.5	-82.0	-3.20	7,093,000	-
[6762]	25/11/28	2,555.0	2,578.5	2,543.5	2,559.5	+3.5	+0.14	4,924,100	-
[6762]	25/11/27	2,495.0	2,565.0	2,475.5	2,556.0	+87.5	+3.54	5,978,400	-
[6762]	25/11/26	2,473.0	2,489.0	2,449.5	2,468.5	+10.0	+0.41	7,014,700	-
[6762]	25/11/25	2,499.0	2,504.5	2,448.5	2,458.5	+45.0	+1.86	7,435,100	-
[6762]	25/11/21	2,390.5	2,482.0	2,382.5	2,413.5	-77.0	-3.09	11,354,900	-
[6762]	25/11/20	2,523.5	2,570.0	2,490.5	2,490.5	+97.5	+4.07	8,503,800	-
[6762]	25/11/19	2,442.0	2,443.0	2,374.0	2,393.0	-21.5	-0.89	8,514,200	-
[6762]	25/11/18	2,458.5	2,465.0	2,414.5	2,414.5	-90.0	-3.59	7,718,500	-
[6762]	25/11/17	2,535.5	2,558.5	2,498.5	2,504.5	-31.0	-1.22	6,779,900	-
[6762]	25/11/14	2,516.5	2,574.0	2,470.0	2,535.5	-17.5	-0.69	8,688,400	-
[6762]	25/11/13	2,555.0	2,571.0	2,522.0	2,553.0	-16.0	-0.62	5,130,600	-
[6762]	25/11/12	2,492.0	2,569.0	2,443.5	2,569.0	+120.5	+4.92	9,865,200	-
[6762]	25/11/11	2,508.5	2,513.5	2,444.0	2,448.5	-57.0	-2.27	5,801,400	-
[6762]	25/11/10	2,514.0	2,520.0	2,484.0	2,505.5	+12.5	+0.50	5,567,300	-
[6762]	25/11/07	2,506.0	2,538.5	2,453.0	2,493.0	-63.0	-2.46	8,594,900	-
[6762]	25/11/06	2,595.0	2,607.0	2,520.0	2,556.0	+43.0	+1.71	7,735,500	-
[6762]	25/11/05	2,545.0	2,545.5	2,430.0	2,513.0	-82.0	-3.16	14,973,700	-
[6762]	25/11/04	2,712.0	2,757.5	2,589.5	2,595.0	-78.0	-2.92	20,060,900	-
[6762]	25/10/31	2,579.5	2,710.0	2,546.5	2,673.0	+101.5	+3.95	12,979,900	-
[6762]	25/10/30	2,591.5	2,593.5	2,534.5	2,571.5	-20.0	-0.77	10,033,600	-
[6762]	25/10/29	2,580.5	2,610.0	2,523.5	2,591.5	+19.0	+0.74	11,990,400	-
[6762]	25/10/28	2,595.5	2,609.0	2,540.0	2,572.5	-16.5	-0.64	7,762,200	-
[6762]	25/10/27	2,567.5	2,609.0	2,557.5	2,589.0	+60.5	+2.39	7,373,400	-
[6762]	25/10/24	2,443.5	2,528.5	2,430.5	2,528.5	+119.5	+4.96	6,868,900	-
[6762]	25/10/23	2,404.5	2,430.0	2,391.0	2,409.0	-68.5	-2.76	7,859,100	-
[6762]	25/10/22	2,433.0	2,509.5	2,427.0	2,477.5	+34.0	+1.39	7,877,800	-
[6762]	25/10/21	2,461.0	2,485.0	2,418.5	2,443.5	+64.5	+2.71	12,152,700	-
[6762]	25/10/20	2,300.0	2,379.5	2,288.5	2,379.0	+123.5	+5.48	7,874,800	-
[6762]	25/10/17	2,263.0	2,286.5	2,237.0	2,255.5	-22.0	-0.97	5,990,200	-
[6762]	25/10/16	2,266.0	2,280.0	2,239.5	2,277.5	+51.5	+2.31	6,751,800	-
[6762]	25/10/15	2,162.5	2,241.0	2,162.5	2,226.0	+86.0	+4.02	6,477,700	-
[6762]	25/10/14	2,140.5	2,205.5	2,118.0	2,140.0	-71.5	-3.23	9,679,900	-
[6762]	25/10/10	2,276.5	2,280.0	2,194.5	2,211.5	-70.0	-3.07	11,395,500	-
[6762]	25/10/09	2,285.0	2,292.0	2,250.5	2,281.5	+13.5	+0.60	7,831,800	-
[6762]	25/10/08	2,284.5	2,288.5	2,243.0	2,268.0	+4.0	+0.18	7,504,200	-
[6762]	25/10/07	2,316.0	2,320.0	2,264.0	2,264.0	-31.0	-1.35	9,025,500	-
[6762]	25/10/06	2,336.5	2,370.5	2,267.5	2,295.0	+85.0	+3.85	10,900,000	-
[6762]	25/10/03	2,150.0	2,210.0	2,134.0	2,210.0	+56.5	+2.62	6,431,800	-
[6762]	25/10/02	2,100.0	2,173.0	2,091.0	2,153.5	+34.0	+1.60	8,232,700	-
[6762]	25/10/01	2,118.5	2,139.0	2,085.5	2,119.5	-29.0	-1.35	8,246,000	-
[6762]	25/09/30	2,082.0	2,167.0	2,081.0	2,148.5	+48.0	+2.29	8,475,200	-
[6762]	25/09/29	2,108.0	2,126.0	2,086.0	2,100.5	-29.5	-1.38	5,849,800	-
[6762]	25/09/26	2,156.0	2,161.0	2,120.0	2,130.0	-13.0	-0.61	8,532,600	-
[6762]	25/09/25	2,131.5	2,158.5	2,115.0	2,143.0	+16.0	+0.75	7,204,000	-
[6762]	25/09/24	2,190.0	2,198.5	2,113.5	2,127.0	-49.0	-2.25	8,456,400	-
[6762]	25/09/22	2,125.0	2,189.5	2,117.0	2,176.0	+87.0	+4.16	8,345,800	-
[6762]	25/09/19	2,210.0	2,214.0	2,053.0	2,089.0	-71.0	-3.29	16,814,700	-
[6762]	25/09/18	2,087.0	2,170.5	2,075.5	2,160.0	+67.5	+3.23	11,775,900	-
[6762]	25/09/17	2,022.0	2,113.0	2,004.5	2,092.5	+71.0	+3.51	10,608,300	-
[6762]	25/09/16	2,005.0	2,052.0	2,002.0	2,021.5	+41.5	+2.10	8,508,900	-
[6762]	25/09/12	2,031.0	2,031.5	1,974.0	1,980.0	-11.0	-0.55	11,562,200	-
[6762]	25/09/11	2,010.0	2,022.0	1,960.5	1,991.0	-24.5	-1.22	9,346,200	-
[6762]	25/09/10	2,017.0	2,018.0	1,977.5	2,015.5	+20.5	+1.03	7,700,600	-
[6762]	25/09/09	2,102.0	2,105.5	1,985.0	1,995.0	-86.0	-4.13	9,429,800	-
[6762]	25/09/08	2,069.0	2,102.5	2,051.0	2,081.0	+48.0	+2.36	12,932,900	-
[6762]	25/09/05	1,957.0	2,033.0	1,952.5	2,033.0	+108.5	+5.64	9,822,400	-