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
[6770]	26/10/29	2,052	2,083	2,013	2,052	-24.5	-1.18	2,477,500	393,181,757,440
[6770]	26/10/28	2,110	2,118	2,076	2,077	-6.5	-0.31	1,605,000	397,970,833,408
[6770]	26/10/27	2,108	2,128	2,084	2,084	+26.5	+1.29	1,991,800	399,311,765,504
[6770]	26/10/26	2,055	2,084	2,042	2,058	+4.5	+0.22	1,350,300	394,331,127,808
[6770]	26/10/23	2,095	2,119	2,022	2,054	-39.0	-1.86	1,701,300	393,469,100,032
[6770]	26/10/22	2,101	2,139	2,093	2,093	-8.0	-0.38	1,694,500	400,940,040,192
[6770]	26/10/21	2,116	2,127	2,092	2,101	+10.0	+0.48	1,276,100	402,472,534,016
[6770]	26/10/20	2,144	2,144	2,087	2,091	-44.0	-2.06	1,207,500	400,556,916,736
[6770]	26/10/19	2,133	2,144	2,095	2,135	-4.5	-0.21	1,373,500	409,081,446,400
[6770]	26/10/16	2,106	2,152	2,106	2,140	+34.5	+1.64	1,553,700	410,039,255,040
[6770]	26/10/15	2,112	2,118	2,079	2,106	-49.0	-2.27	2,348,700	403,430,342,656
[6770]	26/10/14	2,195	2,222	2,146	2,155	-6.5	-0.30	1,562,900	412,912,680,960
[6770]	26/10/13	2,209	2,218	2,153	2,162	-55.5	-2.50	1,757,600	414,253,613,056
[6770]	26/10/09	2,202	2,238	2,178	2,218	+10.0	+0.45	1,829,200	424,885,321,728
[6770]	26/10/08	2,247	2,250	2,198	2,208	-20.0	-0.90	1,588,600	422,969,704,448
[6770]	26/10/07	2,240	2,266	2,219	2,228	-26.0	-1.15	1,307,700	430,513,979,392
[6770]	26/10/06	2,201	2,265	2,189	2,254	+3.5	+0.16	1,810,300	435,634,536,448
[6770]	26/10/05	2,223	2,270	2,210	2,251	+44.5	+2.02	1,471,800	435,054,870,528
[6770]	26/10/02	2,258	2,278	2,207	2,207	-62.5	-2.75	1,627,400	426,552,786,944
[6770]	26/10/01	2,212	2,270	2,190	2,270	+46.5	+2.09	1,440,300	438,726,197,248
[6770]	26/09/30	2,213	2,245	2,196	2,224	+28.5	+1.30	1,876,400	429,837,680,640
[6770]	26/09/29	2,136	2,196	2,133	2,196	+11.0	+0.50	1,097,600	424,330,657,792
[6770]	26/09/28	2,160	2,214	2,154	2,185	-19.0	-0.86	1,437,900	422,205,128,704
[6770]	26/09/25	2,205	2,217	2,195	2,204	-6.0	-0.27	1,327,200	425,876,488,192
[6770]	26/09/24	2,222	2,247	2,210	2,210	-8.0	-0.36	1,505,400	427,035,852,800
[6770]	26/09/18	2,277	2,283	2,204	2,218	-41.0	-1.81	1,799,300	428,581,683,200
[6770]	26/09/17	2,260	2,297	2,251	2,259	+16.5	+0.74	1,267,700	436,600,700,928
[6770]	26/09/16	2,234	2,254	2,223	2,243	+31.5	+1.42	1,166,100	433,509,040,128
[6770]	26/09/15	2,220	2,237	2,201	2,212	-12.5	-0.56	1,398,700	427,518,918,656
[6770]	26/09/14	2,206	2,225	2,176	2,225	+9.5	+0.43	1,086,800	430,030,913,536
[6770]	26/09/11	2,162	2,229	2,149	2,216	+42.0	+1.93	1,935,200	428,195,217,408
[6770]	26/09/10	2,124	2,195	2,110	2,174	+50.0	+2.35	1,983,200	420,079,632,384
[6770]	26/09/09	2,070	2,132	2,070	2,124	+55.0	+2.66	1,705,200	410,418,184,192
[6770]	26/09/08	2,249	2,256	2,069	2,069	-186.5	-8.27	2,834,500	399,887,204,352
[6770]	26/09/07	2,258	2,291	2,233	2,256	-1.5	-0.07	1,861,900	436,021,002,240
[6770]	26/09/04	2,247	2,285	2,245	2,258	-20.0	-0.88	1,392,400	440,637,128,704
[6770]	26/09/03	2,260	2,282	2,232	2,278	+22.5	+1.00	2,151,400	444,637,609,984
[6770]	26/09/02	2,306	2,325	2,233	2,256	-75.0	-3.22	2,244,700	440,246,861,824
[6770]	26/09/01	2,247	2,347	2,247	2,331	+74.5	+3.30	2,266,900	454,980,272,128
[6770]	26/08/31	2,207	2,257	2,195	2,257	+18.0	+0.80	1,377,400	440,441,995,264
[6770]	26/08/28	2,215	2,252	2,215	2,239	+28.0	+1.27	1,235,600	436,929,396,736
[6770]	26/08/27	2,208	2,233	2,196	2,211	+17.5	+0.80	1,080,900	431,562,915,840
[6770]	26/08/26	2,173	2,204	2,156	2,194	+14.5	+0.67	773,200	428,245,450,752
[6770]	26/08/25	2,230	2,231	2,164	2,180	-25.5	-1.16	1,263,600	425,513,418,752
[6770]	26/08/24	2,160	2,213	2,158	2,206	+13.5	+0.62	1,141,800	430,587,183,104
[6770]	26/08/21	2,160	2,197	2,149	2,193	+6.5	+0.30	1,395,600	428,050,284,544
[6770]	26/08/20	2,167	2,187	2,149	2,187	+70.0	+3.31	1,362,600	426,781,868,032
[6770]	26/08/19	2,157	2,178	2,109	2,117	-73.0	-3.33	1,592,900	413,121,708,032
[6770]	26/08/18	2,191	2,225	2,172	2,190	-15.0	-0.68	1,031,000	427,367,301,120
[6770]	26/08/17	2,192	2,226	2,185	2,205	-5.0	-0.23	899,800	430,294,466,560
[6770]	26/08/14	2,233	2,240	2,172	2,210	+2.5	+0.11	1,386,500	431,367,749,632
[6770]	26/08/13	2,190	2,232	2,163	2,208	+20.0	+0.91	1,287,400	430,879,899,648
[6770]	26/08/12	2,150	2,200	2,136	2,188	+39.0	+1.81	1,167,000	426,977,001,472
[6770]	26/08/10	2,115	2,149	2,097	2,149	+60.0	+2.87	1,196,100	419,366,338,560
[6770]	26/08/07	2,136	2,152	2,082	2,089	-26.5	-1.25	1,755,400	407,797,268,480
[6770]	26/08/06	2,108	2,172	2,108	2,116	-41.5	-1.92	1,481,400	413,066,723,328
[6770]	26/08/05	2,134	2,159	2,035	2,158	+116.0	+5.68	2,187,500	421,057,331,200
[6770]	26/08/04	2,087	2,119	2,032	2,042	-44.5	-2.13	2,847,100	398,521,597,952
[6770]	26/08/03	2,151	2,207	2,087	2,087	-126.5	-5.71	3,011,000	407,301,750,784
[6770]	26/07/31	2,252	2,257	2,175	2,214	-28.0	-1.25	2,560,400	431,983,755,264
[6770]	26/07/30	2,253	2,258	2,206	2,242	+18.5	+0.83	2,073,000	437,544,517,632
[6770]	26/07/29	2,240	2,240	2,156	2,224	+17.5	+0.79	2,436,400	434,032,443,392
[6770]	26/07/28	2,232	2,243	2,163	2,207	-28.0	-1.25	1,982,000	430,617,952,256
[6770]	26/07/27	2,178	2,244	2,164	2,235	+69.5	+3.21	1,656,600	436,178,714,624
[6770]	26/07/24	2,159	2,188	2,130	2,166	+10.0	+0.46	2,318,500	422,618,234,880
[6770]	26/07/23	2,118	2,161	2,112	2,156	+30.0	+1.41	1,296,800	420,667,097,088
[6770]	26/07/22	2,096	2,163	2,086	2,126	+24.0	+1.14	1,042,300	414,813,650,944
[6770]	26/07/21	2,100	2,109	2,060	2,102	+44.0	+2.14	1,367,700	410,228,457,472
[6770]	26/07/17	2,105.5	2,119.5	2,006.0	2,058.5	-70.5	-3.31	1,726,000	-
[6770]	26/07/16	2,120.5	2,160.0	2,118.5	2,129.0	-18.5	-0.86	1,078,100	-
[6770]	26/07/15	2,146.0	2,159.0	2,120.0	2,147.5	+27.0	+1.27	1,468,700	-
[6770]	26/07/14	2,073.0	2,134.5	2,060.5	2,120.5	+47.0	+2.27	1,662,800	-
[6770]	26/07/13	2,103.0	2,114.0	2,053.0	2,073.5	-8.0	-0.38	1,297,900	-
[6770]	26/07/10	2,089.5	2,108.0	2,055.5	2,081.5	+21.5	+1.04	1,601,800	-
[6770]	26/07/09	2,090.0	2,103.0	2,039.5	2,060.0	+14.5	+0.71	1,238,900	-
[6770]	26/07/08	2,003.5	2,083.5	2,003.0	2,045.5	+13.0	+0.64	2,513,000	-
[6770]	26/07/07	2,088.0	2,092.5	2,020.5	2,032.5	-66.0	-3.15	2,132,000	-
[6770]	26/07/06	2,103.0	2,147.5	2,091.0	2,098.5	-27.5	-1.29	919,700	-
[6770]	26/07/03	2,108.5	2,152.0	2,101.5	2,126.0	+24.0	+1.14	1,152,600	-
[6770]	26/07/02	2,120.0	2,144.5	2,085.5	2,102.0	+4.0	+0.19	1,525,100	-
[6770]	26/07/01	2,083.5	2,118.5	2,060.0	2,098.0	+53.0	+2.59	1,967,900	-
[6770]	26/06/30	2,050.0	2,059.0	2,011.0	2,045.0	+21.0	+1.04	1,679,300	-
[6770]	26/06/29	2,011.0	2,040.0	1,976.5	2,024.0	+42.5	+2.14	2,509,400	-
[6770]	26/06/26	2,088.5	2,119.5	1,962.0	1,981.5	-131.5	-6.22	2,450,600	-
[6770]	26/06/25	2,106.0	2,146.0	2,090.0	2,113.0	+25.5	+1.22	1,072,500	-
[6770]	26/06/24	2,096.5	2,146.0	2,078.5	2,087.5	-37.0	-1.74	1,256,100	-
[6770]	26/06/23	2,203.0	2,203.5	2,124.5	2,124.5	-46.5	-2.14	1,248,000	-
[6770]	26/06/22	2,151.0	2,201.5	2,147.5	2,171.0	-5.0	-0.23	853,200	-
[6770]	26/06/19	2,182.5	2,214.0	2,170.0	2,176.0	-14.5	-0.66	1,958,800	-
[6770]	26/06/18	2,198.5	2,226.5	2,163.5	2,190.5	-5.0	-0.23	1,338,100	-
[6770]	26/06/17	2,202.0	2,224.5	2,132.5	2,195.5	+90.5	+4.30	1,775,600	-
[6770]	26/06/16	2,100.0	2,154.0	2,087.5	2,105.0	-2.0	-0.09	1,221,100	-
[6770]	26/06/15	2,078.0	2,123.0	2,057.5	2,107.0	+90.5	+4.49	1,625,500	-
[6770]	26/06/12	2,064.5	2,078.0	2,016.0	2,016.5	+14.0	+0.70	1,853,200	-
[6770]	26/06/11	2,014.0	2,027.0	1,962.0	2,002.5	-32.5	-1.60	1,381,900	-
[6770]	26/06/10	2,091.0	2,113.5	2,029.5	2,035.0	-63.5	-3.03	1,740,100	-
[6770]	26/06/09	2,124.0	2,124.0	2,062.0	2,098.5	+24.5	+1.18	1,385,600	-
[6770]	26/06/08	2,082.0	2,102.0	2,047.5	2,074.0	-60.0	-2.81	1,762,500	-
[6770]	26/06/05	2,103.0	2,139.5	2,050.5	2,134.0	+17.5	+0.83	1,889,400	-
[6770]	26/06/04	2,145.0	2,160.5	2,116.5	2,116.5	-33.5	-1.56	1,529,900	-
[6770]	26/06/03	2,050.0	2,178.0	2,049.0	2,150.0	+79.0	+3.81	2,111,000	-
[6770]	26/06/02	2,213.5	2,214.0	2,046.5	2,071.0	-143.0	-6.46	2,327,700	-
[6770]	26/06/01	2,169.0	2,216.0	2,133.0	2,214.0	+43.0	+1.98	2,212,700	-
[6770]	26/05/29	2,214.0	2,237.5	2,056.0	2,171.0	-38.5	-1.74	3,610,100	-
[6770]	26/05/28	2,160.5	2,278.5	2,160.5	2,209.5	-1.0	-0.05	2,084,000	-
[6770]	26/05/27	2,218.5	2,248.5	2,195.0	2,210.5	+25.5	+1.17	2,072,000	-
[6770]	26/05/26	2,185.5	2,204.0	2,142.5	2,185.0	-1.0	-0.05	1,124,500	-
[6770]	26/05/25	2,205.5	2,227.0	2,173.0	2,186.0	+30.5	+1.41	1,370,000	-
[6770]	26/05/22	2,136	2,187	2,132	2,155	+4.5	+0.21	1,972,400	-
[6770]	26/05/21	2,171	2,199	2,132	2,151	+1.5	+0.07	1,986,100	-
[6770]	26/05/20	2,228	2,228	2,132	2,150	-78.0	-3.50	2,015,900	-
[6770]	26/05/19	2,204	2,232	2,158	2,228	+24.0	+1.09	1,614,100	-
[6770]	26/05/18	2,228	2,262	2,191	2,204	-2.0	-0.09	1,934,600	-
[6770]	26/05/15	2,221	2,260	2,179	2,206	-2.0	-0.09	1,739,200	-
[6770]	26/05/14	2,230	2,306	2,208	2,208	-16.0	-0.72	1,869,700	-
[6770]	26/05/13	2,147	2,266	2,147	2,224	+72.5	+3.37	2,333,200	-
[6770]	26/05/12	2,159	2,208	2,133	2,152	-6.5	-0.30	2,383,300	-
[6770]	26/05/11	2,222	2,222	2,122	2,159	+76.0	+3.65	3,674,000	-
[6770]	26/05/08	2,003	2,123	1,978	2,083	+49.0	+2.41	4,541,400	-
[6770]	26/05/07	2,025	2,034	1,930	2,034	+22.5	+1.12	4,041,400	-
[6770]	26/05/01	1,966	2,101	1,912	2,012	-353.5	-14.94	5,384,600	-
[6770]	26/04/30	2,350	2,389	2,287	2,366	+38.5	+1.65	2,188,200	-
[6770]	26/04/28	2,310.0	2,344.0	2,280.5	2,328.0	+27.5	+1.20	1,261,500	-
[6770]	26/04/27	2,217.0	2,315.0	2,202.5	2,300.5	+60.5	+2.70	1,516,300	-
[6770]	26/04/24	2,297.5	2,307.0	2,234.5	2,240.0	-43.0	-1.88	1,465,400	-
[6770]	26/04/23	2,306.5	2,307.5	2,223.5	2,283.0	-16.0	-0.70	1,280,600	-
[6770]	26/04/22	2,304.5	2,308.5	2,267.0	2,299.0	+1.5	+0.07	929,100	-
[6770]	26/04/21	2,265.0	2,318.0	2,251.0	2,297.5	+27.5	+1.21	1,200,200	-
[6770]	26/04/20	2,265.0	2,280.5	2,245.0	2,270.0	+2.0	+0.09	661,700	-
[6770]	26/04/17	2,278.5	2,284.0	2,258.5	2,268.0	+9.5	+0.42	876,800	-
[6770]	26/04/16	2,216.0	2,270.0	2,212.0	2,258.5	+44.0	+1.99	1,082,900	-
[6770]	26/04/15	2,234.0	2,262.5	2,197.0	2,214.5	+2.0	+0.09	833,400	-
[6770]	26/04/14	2,192.0	2,227.0	2,183.0	2,212.5	+39.0	+1.79	1,066,500	-
[6770]	26/04/13	2,208.0	2,223.5	2,167.0	2,173.5	-64.5	-2.88	905,400	-
[6770]	26/04/10	2,266.0	2,294.0	2,232.5	2,238.0	-24.5	-1.08	1,247,900	-
[6770]	26/04/09	2,303.5	2,303.5	2,262.5	2,262.5	-39.5	-1.72	786,300	-
[6770]	26/04/08	2,309.0	2,312.0	2,251.0	2,302.0	+130.0	+5.99	1,599,300	-
[6770]	26/04/07	2,183.0	2,192.5	2,163.5	2,172.0	-18.5	-0.84	710,500	-
[6770]	26/04/06	2,185.0	2,232.5	2,184.5	2,190.5	-3.0	-0.14	816,900	-
[6770]	26/04/03	2,182.0	2,202.5	2,175.5	2,193.5	+61.5	+2.88	558,300	-
[6770]	26/04/02	2,221.0	2,222.0	2,119.0	2,132.0	-98.0	-4.39	1,120,400	-
[6770]	26/04/01	2,160.0	2,230.0	2,139.0	2,230.0	+148.0	+7.11	1,271,300	-
[6770]	26/03/31	2,120.0	2,133.0	2,069.0	2,082.0	-56.5	-2.64	969,900	-
[6770]	26/03/30	2,099.0	2,139.0	2,076.5	2,138.5	-89.5	-4.02	1,070,900	-
[6770]	26/03/27	2,192.5	2,246.0	2,183.0	2,228.0	-11.5	-0.51	1,175,700	-
[6770]	26/03/26	2,214.0	2,256.0	2,204.0	2,239.5	+36.0	+1.63	1,220,400	-
[6770]	26/03/25	2,202.5	2,212.5	2,177.5	2,203.5	+58.0	+2.70	1,154,600	-
[6770]	26/03/24	2,196.5	2,198.5	2,118.0	2,145.5	+45.0	+2.14	905,300	-
[6770]	26/03/23	2,135.5	2,168.5	2,062.5	2,100.5	-112.5	-5.08	1,569,800	-
[6770]	26/03/19	2,225.0	2,293.0	2,209.0	2,213.0	-62.0	-2.73	2,833,100	-
[6770]	26/03/18	2,248.5	2,275.0	2,202.0	2,275.0	+203.5	+9.82	2,359,000	-
[6770]	26/03/17	2,075.0	2,098.0	2,063.0	2,071.5	+23.0	+1.12	904,500	-
[6770]	26/03/16	2,074.5	2,094.5	2,031.5	2,048.5	-61.5	-2.91	1,678,000	-
[6770]	26/03/13	2,076.0	2,124.0	2,076.0	2,110.0	-16.0	-0.75	1,424,700	-
[6770]	26/03/12	2,183.0	2,189.5	2,100.5	2,126.0	-7.0	-0.33	1,664,900	-
[6770]	26/03/11	2,131.0	2,166.0	2,122.0	2,133.0	+39.0	+1.86	934,100	-
[6770]	26/03/10	2,086.0	2,120.5	2,066.0	2,094.0	+58.0	+2.85	1,577,600	-
[6770]	26/03/09	2,015.0	2,052.5	1,980.0	2,036.0	-99.5	-4.66	1,718,700	-
[6770]	26/03/06	2,074.5	2,144.0	2,074.5	2,135.5	+21.5	+1.02	975,900	-
[6770]	26/03/05	2,155.0	2,168.0	2,097.0	2,114.0	+59.0	+2.87	1,320,700	-
[6770]	26/03/04	2,105.0	2,122.0	2,031.5	2,055.0	-86.5	-4.04	1,435,500	-
[6770]	26/03/03	2,248.5	2,251.5	2,134.0	2,141.5	-134.0	-5.89	1,443,000	-
[6770]	26/03/02	2,298.5	2,309.5	2,264.0	2,275.5	-69.0	-2.94	1,239,700	-
[6770]	26/02/27	2,320.0	2,351.0	2,316.5	2,344.5	+4.5	+0.19	1,360,300	-
[6770]	26/02/26	2,388.0	2,395.5	2,334.0	2,340.0	-30.5	-1.29	942,200	-
[6770]	26/02/25	2,377.5	2,388.0	2,343.5	2,370.5	+15.0	+0.64	1,231,100	-
[6770]	26/02/24	2,334.5	2,364.5	2,327.0	2,355.5	+25.0	+1.07	1,193,000	-
[6770]	26/02/20	2,275.0	2,339.0	2,272.0	2,330.5	+40.5	+1.77	1,778,200	-
[6770]	26/02/19	2,240.5	2,308.0	2,232.5	2,290.0	+61.5	+2.76	1,099,600	-
[6770]	26/02/18	2,180.0	2,228.5	2,165.0	2,228.5	+40.0	+1.83	1,107,900	-
[6770]	26/02/17	2,190.0	2,197.0	2,163.5	2,188.5	-6.0	-0.27	574,200	-
[6770]	26/02/16	2,178.0	2,202.0	2,160.0	2,194.5	+29.5	+1.36	776,400	-
[6770]	26/02/13	2,171.5	2,194.5	2,146.5	2,165.0	-37.0	-1.68	1,691,900	-
[6770]	26/02/12	2,212.0	2,234.5	2,189.5	2,202.0	+19.5	+0.89	1,327,600	-
[6770]	26/02/10	2,152.5	2,195.5	2,149.0	2,182.5	+30.5	+1.42	1,363,800	-
[6770]	26/02/09	2,198.0	2,232.5	2,147.5	2,152.0	+33.0	+1.56	2,352,000	-
[6770]	26/02/06	2,083.0	2,121.0	2,074.5	2,119.0	+8.0	+0.38	1,364,200	-
[6770]	26/02/05	2,125.0	2,135.5	2,101.5	2,111.0	+24.5	+1.17	1,776,500	-
[6770]	26/02/04	2,007.0	2,095.0	2,000.0	2,086.5	+88.0	+4.40	2,696,400	-
[6770]	26/02/03	1,959.0	1,998.5	1,945.0	1,998.5	+65.0	+3.36	2,186,200	-
[6770]	26/02/02	1,993.0	2,012.0	1,897.0	1,933.5	-81.0	-4.02	3,972,600	-
[6770]	26/01/30	1,957.0	2,014.5	1,954.5	2,014.5	+54.5	+2.78	1,637,400	-
[6770]	26/01/29	1,952.0	1,971.0	1,920.5	1,960.0	+4.0	+0.20	1,381,200	-
[6770]	26/01/28	1,956.0	1,967.0	1,945.5	1,956.0	-12.0	-0.61	1,232,300	-
[6770]	26/01/27	1,953.5	1,975.0	1,941.5	1,968.0	+9.5	+0.49	914,900	-
[6770]	26/01/26	1,968.0	1,980.5	1,956.0	1,958.5	-44.0	-2.20	1,092,400	-
[6770]	26/01/23	2,019.5	2,023.5	1,982.5	2,002.5	+1.0	+0.05	905,800	-
[6770]	26/01/22	1,992.5	2,017.0	1,980.5	2,001.5	+27.0	+1.37	888,800	-
[6770]	26/01/21	1,948.0	1,978.5	1,945.0	1,974.5	+23.5	+1.20	1,560,100	-
[6770]	26/01/20	2,006.5	2,018.0	1,951.0	1,951.0	-68.0	-3.37	1,038,000	-
[6770]	26/01/19	2,050.0	2,064.0	1,993.0	2,019.0	-54.0	-2.60	1,157,600	-
[6770]	26/01/16	2,035.0	2,079.0	2,033.5	2,073.0	+26.5	+1.29	1,374,000	-
[6770]	26/01/15	2,031.0	2,049.0	2,021.0	2,046.5	+7.0	+0.34	917,700	-
[6770]	26/01/14	2,008.0	2,048.5	2,003.5	2,039.5	+57.5	+2.90	1,165,000	-
[6770]	26/01/13	2,000.0	2,008.0	1,982.0	1,982.0	+40.0	+2.06	1,205,300	-
[6770]	26/01/09	1,940.5	1,953.0	1,926.5	1,942.0	+3.0	+0.15	1,518,400	-
[6770]	26/01/08	1,970.0	1,980.0	1,936.0	1,939.0	-34.0	-1.72	1,506,700	-
[6770]	26/01/07	1,995.0	2,001.5	1,966.5	1,973.0	-35.0	-1.74	1,302,100	-
[6770]	26/01/06	2,004.5	2,017.0	1,997.5	2,008.0	+11.0	+0.55	815,700	-
[6770]	26/01/05	1,995.0	2,006.0	1,985.5	1,997.0	+3.5	+0.18	1,081,400	-
[6770]	25/12/30	1,984.5	2,001.5	1,974.5	1,993.5	-6.5	-0.33	666,600	-
[6770]	25/12/29	1,994.0	2,003.0	1,980.5	2,000.0	+31.5	+1.60	884,100	-
[6770]	25/12/26	1,982.0	1,994.5	1,964.5	1,968.5	-10.0	-0.51	431,200	-
[6770]	25/12/25	1,979.5	1,979.5	1,956.0	1,978.5	+10.0	+0.51	395,400	-
[6770]	25/12/24	1,983.0	1,983.0	1,959.0	1,968.5	-4.5	-0.23	573,100	-
[6770]	25/12/23	1,971.0	1,985.5	1,957.5	1,973.0	-1.5	-0.08	770,900	-
[6770]	25/12/22	1,955.0	1,989.0	1,941.5	1,974.5	+38.0	+1.96	826,000	-
[6770]	25/12/19	1,956.5	1,956.5	1,920.5	1,936.5	-2.5	-0.13	1,324,500	-
[6770]	25/12/18	1,990.0	2,000.0	1,905.5	1,939.0	-67.0	-3.34	1,313,000	-
[6770]	25/12/17	1,989.5	2,010.5	1,978.5	2,006.0	-0.5	-0.02	768,000	-
[6770]	25/12/16	1,993.5	2,013.5	1,987.5	2,006.5	-2.5	-0.12	1,435,500	-
[6770]	25/12/15	2,018.0	2,031.5	1,993.0	2,009.0	-50.0	-2.43	955,900	-
[6770]	25/12/12	2,082.5	2,082.5	2,048.0	2,059.0	+5.0	+0.24	961,800	-
[6770]	25/12/11	2,104.0	2,104.0	2,054.0	2,054.0	-29.0	-1.39	682,500	-
[6770]	25/12/10	2,096.5	2,109.5	2,072.5	2,083.0	-5.5	-0.26	970,900	-
[6770]	25/12/09	2,100.0	2,105.5	2,087.5	2,088.5	-11.0	-0.52	925,800	-
[6770]	25/12/08	2,099.0	2,110.0	2,085.5	2,099.5	+16.0	+0.77	853,800	-
[6770]	25/12/05	2,114.0	2,147.0	2,060.5	2,083.5	-41.5	-1.95	1,433,100	-
[6770]	25/12/04	2,075.0	2,129.0	2,068.0	2,125.0	+50.0	+2.41	1,297,200	-
[6770]	25/12/03	2,082.0	2,091.5	2,055.5	2,075.0	+35.5	+1.74	1,263,800	-
[6770]	25/12/02	2,025.5	2,039.5	2,013.0	2,039.5	+22.5	+1.12	791,500	-
[6770]	25/12/01	2,031.0	2,042.5	2,013.0	2,017.0	-10.5	-0.52	620,900	-
[6770]	25/11/28	2,035.0	2,045.0	2,027.0	2,027.5	-12.5	-0.61	684,000	-
[6770]	25/11/27	2,041.5	2,043.5	2,024.5	2,040.0	-1.5	-0.07	1,517,300	-
[6770]	25/11/26	2,010.0	2,041.5	1,999.0	2,041.5	+32.5	+1.62	1,111,800	-
[6770]	25/11/25	2,020.5	2,024.0	1,983.0	2,009.0	+25.0	+1.26	1,084,200	-
[6770]	25/11/21	1,944.5	1,984.0	1,924.0	1,984.0	-0.5	-0.03	1,717,400	-
[6770]	25/11/20	1,968.0	1,993.5	1,950.5	1,984.5	+62.5	+3.25	1,101,400	-
[6770]	25/11/19	1,921.5	1,949.0	1,905.0	1,922.0	-10.0	-0.52	999,200	-
[6770]	25/11/18	1,948.0	1,961.0	1,921.0	1,932.0	-19.5	-1.00	1,855,200	-
[6770]	25/11/17	1,975.0	1,981.5	1,935.5	1,951.5	-23.5	-1.19	1,502,800	-
[6770]	25/11/14	1,967.5	1,975.0	1,943.0	1,975.0	-8.0	-0.40	1,497,100	-
[6770]	25/11/13	1,995.5	1,997.0	1,973.0	1,983.0	-12.5	-0.63	883,000	-
[6770]	25/11/12	1,977.0	2,019.5	1,973.0	1,995.5	+22.5	+1.14	2,215,800	-
[6770]	25/11/11	1,995.0	2,000.0	1,951.5	1,973.0	-18.0	-0.90	1,462,400	-
[6770]	25/11/10	1,975.5	1,991.0	1,955.0	1,991.0	+0.5	+0.03	1,712,100	-
[6770]	25/11/07	2,005.5	2,005.5	1,966.5	1,990.5	-15.0	-0.75	1,934,300	-
[6770]	25/11/06	2,047.0	2,051.5	1,987.5	2,005.5	-24.0	-1.18	3,757,600	-
[6770]	25/11/05	2,078.0	2,093.0	2,008.5	2,029.5	-88.5	-4.18	3,646,400	-
[6770]	25/11/04	2,100.0	2,277.5	2,100.0	2,118.0	+172.0	+8.84	5,908,600	-
[6770]	25/10/31	1,924.5	1,952.5	1,901.0	1,946.0	+17.5	+0.91	1,328,600	-
[6770]	25/10/30	1,884.0	1,929.0	1,881.0	1,928.5	+43.0	+2.28	993,900	-
[6770]	25/10/29	1,919.5	1,924.5	1,885.0	1,885.5	-39.5	-2.05	779,300	-
[6770]	25/10/28	1,940.0	1,948.0	1,917.0	1,925.0	-34.0	-1.74	607,500	-
[6770]	25/10/27	1,931.5	1,965.5	1,925.0	1,959.0	+32.5	+1.69	812,100	-
[6770]	25/10/24	1,926.5	1,943.0	1,916.5	1,926.5	+16.5	+0.86	743,300	-
[6770]	25/10/23	1,907.0	1,910.5	1,881.0	1,910.0	-5.5	-0.29	720,500	-
[6770]	25/10/22	1,891.0	1,926.5	1,891.0	1,915.5	+18.0	+0.95	683,500	-
[6770]	25/10/21	1,895.5	1,911.0	1,890.0	1,897.5	+15.0	+0.80	775,100	-
[6770]	25/10/20	1,873.0	1,893.5	1,857.0	1,882.5	+39.5	+2.14	620,700	-
[6770]	25/10/17	1,829.5	1,850.0	1,827.0	1,843.0	-9.5	-0.51	615,800	-
[6770]	25/10/16	1,869.0	1,874.0	1,842.0	1,852.5	-15.0	-0.80	949,400	-
[6770]	25/10/15	1,849.5	1,872.5	1,847.0	1,867.5	+43.5	+2.38	801,100	-
[6770]	25/10/14	1,850.5	1,885.5	1,819.0	1,824.0	-65.5	-3.47	1,237,400	-
[6770]	25/10/10	1,965.5	1,970.0	1,886.0	1,889.5	-69.5	-3.55	1,254,500	-
[6770]	25/10/09	1,948.5	1,962.5	1,936.0	1,959.0	+5.0	+0.26	674,800	-
[6770]	25/10/08	1,920.0	1,955.0	1,911.0	1,954.0	+28.0	+1.45	981,200	-
[6770]	25/10/07	1,913.0	1,952.5	1,895.0	1,926.0	+39.5	+2.09	1,294,400	-
[6770]	25/10/06	1,909.5	1,919.0	1,876.5	1,886.5	+39.0	+2.11	1,573,500	-
[6770]	25/10/03	1,860.0	1,860.0	1,837.0	1,847.5	-9.5	-0.51	1,022,900	-
[6770]	25/10/02	1,809.5	1,861.5	1,800.5	1,857.0	+39.0	+2.15	812,800	-
[6770]	25/10/01	1,854.5	1,854.5	1,809.0	1,818.0	-58.5	-3.12	954,900	-
[6770]	25/09/30	1,864.0	1,885.0	1,861.5	1,876.5	-14.5	-0.77	881,200	-
[6770]	25/09/29	1,917.0	1,917.5	1,881.5	1,891.0	-51.0	-2.63	989,300	-
[6770]	25/09/26	1,946.0	1,952.5	1,925.5	1,942.0	+8.5	+0.44	1,129,700	-
[6770]	25/09/25	1,920.0	1,944.0	1,910.0	1,933.5	+27.0	+1.42	1,070,500	-
[6770]	25/09/24	1,918.5	1,918.5	1,897.0	1,906.5	-4.0	-0.21	973,100	-
[6770]	25/09/22	1,874.0	1,920.5	1,869.5	1,910.5	+42.0	+2.25	1,048,800	-
[6770]	25/09/19	1,875.0	1,896.0	1,867.5	1,868.5	+7.5	+0.40	1,811,000	-
[6770]	25/09/18	1,858.0	1,872.5	1,840.0	1,861.0	+13.5	+0.73	807,500	-
[6770]	25/09/17	1,840.0	1,874.0	1,829.5	1,847.5	+33.0	+1.82	1,403,500	-
[6770]	25/09/16	1,833.0	1,846.0	1,811.5	1,814.5	-9.0	-0.49	994,300	-
[6770]	25/09/12	1,839.0	1,839.0	1,813.5	1,823.5	+15.5	+0.86	1,181,700	-
[6770]	25/09/11	1,796.5	1,811.0	1,787.5	1,808.0	-3.0	-0.17	866,500	-
[6770]	25/09/10	1,820.0	1,820.0	1,802.0	1,811.0	-4.0	-0.22	1,253,200	-
[6770]	25/09/09	1,840.5	1,855.0	1,815.0	1,815.0	-35.0	-1.89	1,081,700	-
[6770]	25/09/08	1,878.0	1,879.5	1,842.5	1,850.0	-10.5	-0.56	1,127,400	-
[6770]	25/09/05	1,852.5	1,870.0	1,841.0	1,860.5	+32.0	+1.75	1,032,600	-