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
[6902]	26/10/29	1,801	1,868	1,767	1,868	+59.5	+3.29	44,742,700	4,684,592,447,488
[6902]	26/10/28	1,831	1,837	1,804	1,809	-23.0	-1.26	10,237,900	4,535,417,307,136
[6902]	26/10/27	1,849	1,855	1,821	1,832	-22.0	-1.19	7,388,100	4,593,081,647,104
[6902]	26/10/26	1,849	1,869	1,836	1,854	+5.5	+0.30	8,353,600	4,649,492,414,464
[6902]	26/10/23	1,874	1,881	1,840	1,849	-4.0	-0.22	9,732,200	4,635,703,115,776
[6902]	26/10/22	1,849	1,868	1,846	1,853	-7.5	-0.40	6,425,000	4,646,985,269,248
[6902]	26/10/21	1,885	1,890	1,856	1,861	-10.5	-0.56	7,134,100	4,667,042,430,976
[6902]	26/10/20	1,865	1,884	1,862	1,872	+3.0	+0.16	5,765,500	4,693,367,455,744
[6902]	26/10/19	1,881	1,885	1,865	1,869	-1.5	-0.08	5,449,400	4,687,099,592,704
[6902]	26/10/16	1,857	1,880	1,852	1,871	+26.5	+1.44	8,701,900	4,692,113,883,136
[6902]	26/10/15	1,822	1,849	1,817	1,845	+1.0	+0.05	9,240,100	4,625,674,534,912
[6902]	26/10/14	1,823	1,850	1,816	1,844	-5.5	-0.30	8,898,600	4,624,420,962,304
[6902]	26/10/13	1,834	1,850	1,826	1,850	+24.0	+1.31	5,725,000	4,638,210,260,992
[6902]	26/10/09	1,818	1,848	1,816	1,826	0	+0.00	6,946,300	4,578,038,775,808
[6902]	26/10/08	1,830	1,842	1,822	1,826	-14.0	-0.76	7,257,600	4,578,038,775,808
[6902]	26/10/07	1,844	1,859	1,840	1,840	-12.5	-0.67	7,615,000	4,614,392,381,440
[6902]	26/10/06	1,856	1,858	1,841	1,853	+11.0	+0.60	5,815,400	4,645,731,696,640
[6902]	26/10/05	1,809	1,842	1,809	1,842	+34.0	+1.88	7,814,500	4,618,153,099,264
[6902]	26/10/02	1,821	1,823	1,802	1,808	-32.0	-1.74	10,145,500	4,532,910,161,920
[6902]	26/10/01	1,845	1,845	1,824	1,840	-10.0	-0.54	9,546,100	4,613,138,808,832
[6902]	26/09/30	1,859	1,865	1,846	1,850	+3.0	+0.16	11,023,000	4,638,210,260,992
[6902]	26/09/29	1,867	1,876	1,847	1,847	-72.0	-3.75	9,763,400	4,630,688,825,344
[6902]	26/09/28	1,929	1,939	1,917	1,919	-4.5	-0.23	7,469,100	4,812,456,329,216
[6902]	26/09/25	1,910	1,926	1,910	1,924	+13.0	+0.68	5,839,500	4,823,738,482,688
[6902]	26/09/24	1,910	1,922	1,907	1,911	-3.5	-0.18	7,923,300	4,792,399,167,488
[6902]	26/09/18	1,948	1,948	1,915	1,915	-25.0	-1.29	9,240,700	4,801,174,175,744
[6902]	26/09/17	1,920	1,940	1,917	1,940	+27.5	+1.44	5,430,400	4,865,106,378,752
[6902]	26/09/16	1,928	1,931	1,908	1,913	+3.0	+0.16	5,157,300	4,796,159,885,312
[6902]	26/09/15	1,919	1,922	1,904	1,910	-0.5	-0.03	5,685,400	4,789,892,022,272
[6902]	26/09/14	1,926	1,932	1,910	1,911	-10.0	-0.52	5,602,500	4,791,145,594,880
[6902]	26/09/11	1,863	1,921	1,863	1,921	+36.0	+1.91	7,600,200	4,816,217,047,040
[6902]	26/09/10	1,863	1,894	1,859	1,885	-3.0	-0.16	6,994,800	4,725,959,819,264
[6902]	26/09/09	1,867	1,897	1,861	1,888	+9.5	+0.51	8,119,500	4,734,734,827,520
[6902]	26/09/08	1,916	1,916	1,879	1,879	-48.0	-2.49	7,404,300	4,710,916,947,968
[6902]	26/09/07	1,935	1,942	1,920	1,927	+11.0	+0.57	4,300,000	4,831,259,918,336
[6902]	26/09/04	1,930	1,937	1,916	1,916	-20.5	-1.06	6,900,400	4,804,934,893,568
[6902]	26/09/03	1,930	1,940	1,919	1,937	+15.0	+0.78	6,119,800	4,856,331,370,496
[6902]	26/09/02	1,942	1,952	1,919	1,922	-59.0	-2.98	7,993,200	4,818,724,192,256
[6902]	26/09/01	1,944	1,984	1,937	1,981	+46.0	+2.38	8,625,700	4,966,645,760,000
[6902]	26/08/31	1,912	1,943	1,908	1,935	+20.0	+1.04	9,751,200	4,851,317,080,064
[6902]	26/08/28	1,900	1,920	1,897	1,915	+12.5	+0.66	7,206,800	4,802,427,748,352
[6902]	26/08/27	1,924	1,931	1,903	1,903	-15.5	-0.81	5,483,300	4,772,342,005,760
[6902]	26/08/26	1,915	1,932	1,915	1,919	-2.0	-0.10	4,146,400	4,811,202,756,608
[6902]	26/08/25	1,940	1,942	1,920	1,921	-18.5	-0.95	4,874,500	4,817,470,619,648
[6902]	26/08/24	1,958	1,960	1,940	1,940	-7.5	-0.39	4,417,800	4,865,106,378,752
[6902]	26/08/21	1,946	1,954	1,939	1,948	+2.5	+0.13	5,205,300	4,885,163,540,480
[6902]	26/08/20	1,920	1,946	1,910	1,946	+59.0	+3.13	6,918,500	4,878,895,677,440
[6902]	26/08/19	1,923	1,923	1,883	1,887	-45.5	-2.35	9,612,700	4,732,227,682,304
[6902]	26/08/18	1,912	1,934	1,911	1,933	+13.5	+0.70	6,398,800	4,847,556,362,240
[6902]	26/08/17	1,953	1,956	1,915	1,920	-35.0	-1.79	5,755,900	4,813,709,901,824
[6902]	26/08/14	1,910	1,955	1,898	1,955	+54.0	+2.84	8,367,600	4,901,459,984,384
[6902]	26/08/13	1,911	1,922	1,890	1,901	-38.5	-1.98	12,560,400	4,767,327,715,328
[6902]	26/08/12	1,951	1,952	1,922	1,940	+2.5	+0.13	6,422,500	4,865,106,378,752
[6902]	26/08/10	1,950	1,950	1,909	1,938	+9.0	+0.47	5,372,200	4,858,639,286,272
[6902]	26/08/07	1,915	1,950	1,911	1,929	+4.5	+0.23	6,008,700	4,837,329,076,224
[6902]	26/08/06	1,902	1,931	1,901	1,925	+6.0	+0.31	6,687,800	4,826,047,447,040
[6902]	26/08/05	1,897	1,919	1,892	1,919	+29.0	+1.53	8,751,600	4,811,005,100,032
[6902]	26/08/04	1,921	1,927	1,884	1,890	-37.5	-1.95	9,155,100	4,739,554,607,104
[6902]	26/08/03	1,968	1,972	1,909	1,928	-39.0	-1.98	12,369,700	4,833,568,882,688
[6902]	26/07/31	2,100	2,195	1,944	1,967	-229.5	-10.45	24,785,700	4,932,596,924,416
[6902]	26/07/30	2,205	2,218	2,165	2,197	-10.5	-0.48	10,346,100	5,509,215,158,272
[6902]	26/07/29	2,120	2,210	2,098	2,208	+129.0	+6.20	16,382,000	5,535,539,134,464
[6902]	26/07/28	2,060	2,083	2,038	2,079	+23.5	+1.14	8,698,300	5,213,385,129,984
[6902]	26/07/27	2,000	2,060	1,988	2,056	+79.0	+4.00	9,471,600	5,154,469,314,560
[6902]	26/07/24	1,972	1,980	1,963	1,977	-16.0	-0.80	5,223,600	4,956,413,755,392
[6902]	26/07/23	1,985	1,998	1,967	1,993	+4.0	+0.20	5,257,000	4,996,525,981,696
[6902]	26/07/22	1,992	2,002	1,980	1,989	-2.5	-0.13	5,778,100	4,987,751,497,728
[6902]	26/07/21	1,980	2,006	1,978	1,992	+28.5	+1.45	6,563,300	4,995,272,409,088
[6902]	26/07/17	1,971.0	1,983.5	1,951.0	1,964.0	-11.5	-0.58	6,893,300	-
[6902]	26/07/16	1,949.0	1,980.0	1,945.0	1,975.5	+22.0	+1.13	5,430,100	-
[6902]	26/07/15	1,957.0	1,963.0	1,939.0	1,953.5	+12.0	+0.62	5,965,800	-
[6902]	26/07/14	1,941.0	1,951.0	1,931.0	1,941.5	+16.0	+0.83	7,499,700	-
[6902]	26/07/13	1,937.0	1,946.0	1,917.0	1,925.5	-8.0	-0.41	5,393,400	-
[6902]	26/07/10	1,958.5	1,958.5	1,924.0	1,933.5	+5.5	+0.29	5,592,400	-
[6902]	26/07/09	1,925.0	1,937.0	1,917.0	1,928.0	-17.0	-0.87	5,283,300	-
[6902]	26/07/08	1,970.0	1,986.0	1,945.0	1,945.0	-40.0	-2.02	6,662,400	-
[6902]	26/07/07	2,016.0	2,018.0	1,972.0	1,985.0	-7.0	-0.35	8,806,000	-
[6902]	26/07/06	1,980.0	1,999.0	1,961.5	1,992.0	+36.5	+1.87	6,256,200	-
[6902]	26/07/03	1,969.0	1,981.5	1,941.0	1,955.5	+23.0	+1.19	6,387,800	-
[6902]	26/07/02	1,898.0	1,939.0	1,892.0	1,932.5	+62.0	+3.31	8,038,400	-
[6902]	26/07/01	1,878.0	1,888.0	1,844.5	1,870.5	-5.5	-0.29	9,162,700	-
[6902]	26/06/30	1,896.0	1,897.0	1,867.5	1,876.0	-12.0	-0.64	9,201,100	-
[6902]	26/06/29	1,892.0	1,894.0	1,860.5	1,888.0	+13.0	+0.69	16,027,300	-
[6902]	26/06/26	1,879.5	1,881.0	1,858.0	1,875.0	+14.5	+0.78	6,364,700	-
[6902]	26/06/25	1,890.0	1,890.0	1,854.0	1,860.5	-9.0	-0.48	5,827,600	-
[6902]	26/06/24	1,885.0	1,896.0	1,864.0	1,869.5	-16.0	-0.85	6,647,500	-
[6902]	26/06/23	1,888.0	1,901.5	1,881.5	1,885.5	-6.5	-0.34	8,471,500	-
[6902]	26/06/22	1,888.0	1,905.5	1,877.5	1,892.0	-8.5	-0.45	5,402,400	-
[6902]	26/06/19	1,930.0	1,933.0	1,887.0	1,900.5	-34.5	-1.78	14,131,300	-
[6902]	26/06/18	1,917.0	1,939.0	1,905.5	1,935.0	+18.0	+0.94	8,346,200	-
[6902]	26/06/17	1,920.0	1,923.0	1,900.5	1,917.0	+23.5	+1.24	7,011,600	-
[6902]	26/06/16	1,886.5	1,902.0	1,882.5	1,893.5	-13.0	-0.68	4,906,500	-
[6902]	26/06/15	1,886.0	1,923.0	1,876.5	1,906.5	+52.5	+2.83	8,140,000	-
[6902]	26/06/12	1,851.0	1,863.5	1,841.0	1,854.0	+19.5	+1.06	9,110,900	-
[6902]	26/06/11	1,824.0	1,842.0	1,813.0	1,834.5	-48.0	-2.55	11,073,000	-
[6902]	26/06/10	1,920.0	1,925.0	1,865.0	1,882.5	-42.5	-2.21	7,457,200	-
[6902]	26/06/09	1,943.0	1,953.0	1,918.5	1,925.0	+21.5	+1.13	8,520,200	-
[6902]	26/06/08	1,880.0	1,931.0	1,872.0	1,903.5	+16.5	+0.87	9,215,000	-
[6902]	26/06/05	1,907.0	1,914.5	1,870.0	1,887.0	-20.0	-1.05	10,318,600	-
[6902]	26/06/04	1,904.5	1,941.0	1,901.5	1,907.0	-19.0	-0.99	6,624,500	-
[6902]	26/06/03	1,874.5	1,942.5	1,861.5	1,926.0	+58.5	+3.13	8,136,900	-
[6902]	26/06/02	1,853.0	1,873.0	1,824.5	1,867.5	-1.5	-0.08	7,086,000	-
[6902]	26/06/01	1,910.0	1,910.5	1,857.0	1,869.0	-39.0	-2.04	6,781,500	-
[6902]	26/05/29	1,870.0	1,927.5	1,868.0	1,908.0	+22.0	+1.17	15,164,500	-
[6902]	26/05/28	1,889.0	1,904.5	1,871.5	1,886.0	-2.5	-0.13	6,752,200	-
[6902]	26/05/27	1,860.0	1,894.0	1,852.0	1,888.5	+38.0	+2.05	8,515,000	-
[6902]	26/05/26	1,841.0	1,851.0	1,831.0	1,850.5	+13.5	+0.73	5,708,400	-
[6902]	26/05/25	1,850.0	1,865.5	1,817.0	1,837.0	+2.5	+0.14	8,828,900	-
[6902]	26/05/22	1,850.0	1,851.0	1,833.5	1,834.5	-15.5	-0.84	7,670,100	-
[6902]	26/05/21	1,860.0	1,869.0	1,843.5	1,850.0	+14.5	+0.79	5,200,800	-
[6902]	26/05/20	1,865.0	1,872.5	1,814.5	1,835.5	-24.0	-1.29	6,774,500	-
[6902]	26/05/19	1,866.0	1,870.0	1,835.5	1,859.5	+21.0	+1.14	6,452,700	-
[6902]	26/05/18	1,900.0	1,908.0	1,838.5	1,838.5	-105.5	-5.43	8,048,500	-
[6902]	26/05/15	1,885.5	1,958.5	1,885.0	1,944.0	+60.0	+3.18	9,868,300	-
[6902]	26/05/14	1,850.0	1,910.0	1,850.0	1,884.0	-33.0	-1.72	9,570,500	-
[6902]	26/05/13	1,872.0	1,928.0	1,872.0	1,917.0	+39.0	+2.08	6,720,900	-
[6902]	26/05/12	1,871.0	1,896.0	1,867.0	1,878.0	-1.0	-0.05	6,711,000	-
[6902]	26/05/11	1,888.0	1,914.0	1,873.0	1,879.0	-40.0	-2.08	7,043,400	-
[6902]	26/05/08	1,945.0	1,948.5	1,912.5	1,919.0	+4.5	+0.24	9,299,300	-
[6902]	26/05/07	1,895.0	1,927.0	1,848.0	1,914.5	+19.0	+1.00	12,597,500	-
[6902]	26/05/01	1,850.0	1,903.5	1,850.0	1,895.5	+13.0	+0.69	7,821,900	-
[6902]	26/04/30	1,843.0	1,899.5	1,827.0	1,882.5	+36.0	+1.95	18,844,900	-
[6902]	26/04/28	1,914.0	1,945.0	1,801.0	1,846.5	-37.0	-1.96	25,897,700	-
[6902]	26/04/27	1,895.5	1,942.0	1,874.0	1,883.5	+15.5	+0.83	11,689,500	-
[6902]	26/04/24	1,890.0	1,900.0	1,864.0	1,868.0	-25.5	-1.35	5,990,900	-
[6902]	26/04/23	1,916.5	1,923.5	1,885.0	1,893.5	-32.0	-1.66	6,515,500	-
[6902]	26/04/22	1,933.0	1,941.0	1,918.0	1,925.5	-18.5	-0.95	4,384,100	-
[6902]	26/04/21	1,970.0	1,972.0	1,936.0	1,944.0	-18.5	-0.94	5,127,700	-
[6902]	26/04/20	1,953.0	1,962.5	1,942.0	1,962.5	+36.5	+1.90	6,926,600	-
[6902]	26/04/17	1,931.0	1,942.5	1,921.5	1,926.0	+8.5	+0.44	6,138,500	-
[6902]	26/04/16	1,924.0	1,950.0	1,917.5	1,917.5	+2.5	+0.13	9,172,600	-
[6902]	26/04/15	1,938.0	1,988.0	1,915.0	1,915.0	-11.5	-0.60	9,168,200	-
[6902]	26/04/14	1,930.0	1,941.0	1,918.5	1,926.5	+9.5	+0.50	5,753,500	-
[6902]	26/04/13	1,911.0	1,932.5	1,909.0	1,917.0	-16.0	-0.83	5,465,000	-
[6902]	26/04/10	1,951.5	1,965.5	1,933.0	1,933.0	-18.5	-0.95	6,071,300	-
[6902]	26/04/09	1,986.5	1,987.0	1,949.5	1,951.5	-9.0	-0.46	6,679,900	-
[6902]	26/04/08	1,973.5	1,979.0	1,949.0	1,960.5	+52.5	+2.75	10,131,700	-
[6902]	26/04/07	1,911.5	1,917.5	1,894.0	1,908.0	+0.5	+0.03	5,065,100	-
[6902]	26/04/06	1,923.0	1,943.0	1,907.5	1,907.5	-15.5	-0.81	3,930,600	-
[6902]	26/04/03	1,911.5	1,942.0	1,911.0	1,923.0	-7.0	-0.36	4,277,700	-
[6902]	26/04/02	1,977.0	1,987.0	1,930.0	1,930.0	-24.0	-1.23	7,040,500	-
[6902]	26/04/01	1,985.0	1,985.0	1,921.0	1,954.0	+6.5	+0.33	10,403,600	-
[6902]	26/03/31	1,895.0	1,978.5	1,875.5	1,947.5	+56.5	+2.99	14,392,900	-
[6902]	26/03/30	1,862.0	1,895.5	1,848.5	1,891.0	-62.5	-3.20	8,531,100	-
[6902]	26/03/27	1,942.0	1,969.0	1,928.5	1,953.5	+9.0	+0.46	7,382,700	-
[6902]	26/03/26	1,952.0	1,953.0	1,923.0	1,944.5	+23.0	+1.20	5,534,100	-
[6902]	26/03/25	1,955.0	1,955.0	1,913.0	1,921.5	+14.0	+0.73	6,414,000	-
[6902]	26/03/24	1,904.0	1,914.0	1,878.0	1,907.5	+43.5	+2.33	5,754,000	-
[6902]	26/03/23	1,850.0	1,870.0	1,822.0	1,864.0	-51.5	-2.69	10,721,100	-
[6902]	26/03/19	1,935.5	1,940.0	1,908.5	1,915.5	-49.5	-2.52	11,672,500	-
[6902]	26/03/18	1,950.0	1,985.0	1,949.0	1,965.0	+20.0	+1.03	7,089,000	-
[6902]	26/03/17	1,957.0	1,964.0	1,943.0	1,945.0	+11.5	+0.59	5,143,200	-
[6902]	26/03/16	1,935.0	1,947.5	1,922.0	1,933.5	-4.0	-0.21	6,565,800	-
[6902]	26/03/13	1,952.5	1,988.0	1,936.0	1,937.5	-65.5	-3.27	13,667,100	-
[6902]	26/03/12	2,035.0	2,037.0	1,986.5	2,003.0	-22.0	-1.09	6,564,500	-
[6902]	26/03/11	2,040.0	2,053.0	2,025.0	2,025.0	+18.0	+0.90	5,744,100	-
[6902]	26/03/10	2,002.5	2,015.0	1,982.0	2,007.0	+13.0	+0.65	9,178,800	-
[6902]	26/03/09	1,964.0	2,006.5	1,947.0	1,994.0	-40.0	-1.97	12,084,400	-
[6902]	26/03/06	2,104.0	2,111.0	1,986.0	2,034.0	-70.5	-3.35	15,162,800	-
[6902]	26/03/05	2,156.0	2,156.0	2,101.0	2,104.5	+18.0	+0.86	7,415,400	-
[6902]	26/03/04	2,100.5	2,135.0	2,070.5	2,086.5	-56.0	-2.61	8,159,000	-
[6902]	26/03/03	2,177.0	2,188.0	2,132.5	2,142.5	-77.0	-3.47	7,193,100	-
[6902]	26/03/02	2,176.0	2,219.5	2,151.0	2,219.5	-30.5	-1.36	7,048,900	-
[6902]	26/02/27	2,240.5	2,256.5	2,211.0	2,250.0	+17.5	+0.78	8,841,300	-
[6902]	26/02/26	2,225.5	2,259.0	2,222.5	2,232.5	+7.0	+0.31	4,191,200	-
[6902]	26/02/25	2,248.0	2,248.5	2,221.0	2,225.5	+2.5	+0.11	5,941,800	-
[6902]	26/02/24	2,224.0	2,232.5	2,189.0	2,223.0	+8.0	+0.36	4,704,700	-
[6902]	26/02/20	2,270.0	2,279.5	2,200.5	2,215.0	-77.0	-3.36	6,349,200	-
[6902]	26/02/19	2,286.5	2,303.5	2,258.5	2,292.0	-8.0	-0.35	4,585,300	-
[6902]	26/02/18	2,268.0	2,309.5	2,266.0	2,300.0	+45.0	+2.00	7,105,800	-
[6902]	26/02/17	2,240.0	2,268.5	2,232.0	2,255.0	+41.5	+1.87	5,263,600	-
[6902]	26/02/16	2,245.0	2,257.5	2,212.5	2,213.5	-20.5	-0.92	5,309,000	-
[6902]	26/02/13	2,206.0	2,239.5	2,181.5	2,234.0	+78.0	+3.62	13,891,800	-
[6902]	26/02/12	2,155.5	2,158.0	2,127.0	2,156.0	+8.0	+0.37	5,634,200	-
[6902]	26/02/10	2,121.0	2,158.0	2,117.0	2,148.0	+10.5	+0.49	6,549,200	-
[6902]	26/02/09	2,236.0	2,237.0	2,125.0	2,137.5	-24.0	-1.11	8,293,700	-
[6902]	26/02/06	2,080.0	2,161.5	2,065.0	2,161.5	+73.0	+3.50	7,940,800	-
[6902]	26/02/05	2,089.0	2,102.5	2,065.0	2,088.5	+32.0	+1.56	7,863,800	-
[6902]	26/02/04	2,061.0	2,097.5	2,055.5	2,056.5	-8.5	-0.41	11,980,600	-
[6902]	26/02/03	2,191.0	2,213.0	2,031.0	2,065.0	-88.0	-4.09	19,918,300	-
[6902]	26/02/02	2,193.0	2,201.0	2,151.0	2,153.0	+10.0	+0.47	6,094,900	-
[6902]	26/01/30	2,140.0	2,148.5	2,121.0	2,143.0	+26.0	+1.23	6,190,000	-
[6902]	26/01/29	2,091.5	2,121.5	2,062.0	2,117.0	+20.5	+0.98	6,324,000	-
[6902]	26/01/28	2,110.0	2,128.5	2,096.5	2,096.5	-29.5	-1.39	6,216,800	-
[6902]	26/01/27	2,136.0	2,142.0	2,107.0	2,126.0	-8.0	-0.37	4,452,700	-
[6902]	26/01/26	2,144.0	2,150.5	2,125.0	2,134.0	-76.5	-3.46	5,205,300	-
[6902]	26/01/23	2,250.0	2,250.0	2,203.0	2,210.5	-15.5	-0.70	4,121,300	-
[6902]	26/01/22	2,237.0	2,243.0	2,221.5	2,226.0	+23.5	+1.07	6,449,100	-
[6902]	26/01/21	2,174.0	2,202.5	2,157.0	2,202.5	-21.5	-0.97	6,776,900	-
[6902]	26/01/20	2,229.5	2,231.5	2,210.5	2,224.0	-18.5	-0.82	4,840,500	-
[6902]	26/01/19	2,226.5	2,247.5	2,200.5	2,242.5	-34.0	-1.49	5,560,500	-
[6902]	26/01/16	2,256.0	2,306.0	2,255.0	2,276.5	+2.0	+0.09	7,308,700	-
[6902]	26/01/15	2,225.0	2,291.5	2,222.0	2,274.5	+56.0	+2.52	7,454,100	-
[6902]	26/01/14	2,199.5	2,221.0	2,193.5	2,218.5	+9.5	+0.43	5,128,700	-
[6902]	26/01/13	2,209.0	2,213.5	2,191.0	2,209.0	+50.0	+2.32	6,632,900	-
[6902]	26/01/09	2,140.0	2,159.0	2,131.0	2,159.0	+39.5	+1.86	5,579,000	-
[6902]	26/01/08	2,126.0	2,126.5	2,090.0	2,119.5	-32.5	-1.51	7,007,600	-
[6902]	26/01/07	2,167.5	2,181.0	2,152.0	2,152.0	-51.5	-2.34	5,368,300	-
[6902]	26/01/06	2,204.5	2,244.5	2,196.5	2,203.5	+23.0	+1.05	5,529,400	-
[6902]	26/01/05	2,196.0	2,214.0	2,173.0	2,180.5	+22.5	+1.04	4,759,400	-
[6902]	25/12/30	2,155.0	2,163.5	2,148.0	2,158.0	+3.0	+0.14	2,927,300	-
[6902]	25/12/29	2,145.5	2,163.0	2,141.5	2,155.0	-5.0	-0.23	3,065,200	-
[6902]	25/12/26	2,163.0	2,165.0	2,150.0	2,160.0	+2.5	+0.12	2,461,900	-
[6902]	25/12/25	2,162.5	2,162.5	2,138.5	2,157.5	+20.0	+0.94	2,424,300	-
[6902]	25/12/24	2,152.5	2,158.0	2,127.5	2,137.5	-12.0	-0.56	3,240,300	-
[6902]	25/12/23	2,163.5	2,170.5	2,138.5	2,149.5	-23.5	-1.08	3,917,300	-
[6902]	25/12/22	2,166.5	2,179.5	2,156.0	2,173.0	+33.5	+1.57	4,309,200	-
[6902]	25/12/19	2,123.5	2,139.5	2,111.0	2,139.5	+13.0	+0.61	9,280,500	-
[6902]	25/12/18	2,100.0	2,128.0	2,078.0	2,126.5	+17.5	+0.83	6,067,600	-
[6902]	25/12/17	2,086.0	2,109.0	2,067.5	2,109.0	+6.5	+0.31	6,566,400	-
[6902]	25/12/16	2,127.0	2,127.0	2,092.0	2,102.5	-32.5	-1.52	5,539,800	-
[6902]	25/12/15	2,120.0	2,138.5	2,118.5	2,135.0	+9.5	+0.45	4,326,700	-
[6902]	25/12/12	2,120.0	2,136.0	2,103.0	2,125.5	+29.0	+1.38	7,225,100	-
[6902]	25/12/11	2,097.0	2,113.5	2,083.5	2,096.5	+8.0	+0.38	5,772,000	-
[6902]	25/12/10	2,054.0	2,111.0	2,044.5	2,088.5	+52.5	+2.58	8,010,500	-
[6902]	25/12/09	2,023.5	2,040.5	2,018.5	2,036.0	+13.5	+0.67	4,499,100	-
[6902]	25/12/08	2,012.0	2,022.5	2,008.0	2,022.5	+21.0	+1.05	4,809,900	-
[6902]	25/12/05	2,026.5	2,047.5	2,001.5	2,001.5	-72.5	-3.50	5,942,400	-
[6902]	25/12/04	2,040.5	2,087.0	2,033.0	2,074.0	+52.0	+2.57	4,706,400	-
[6902]	25/12/03	2,045.0	2,047.5	2,022.0	2,022.0	-5.5	-0.27	4,224,900	-
[6902]	25/12/02	2,036.0	2,040.5	2,017.5	2,027.5	-15.5	-0.76	4,929,700	-
[6902]	25/12/01	2,056.0	2,061.5	2,029.5	2,043.0	-16.5	-0.80	4,501,700	-
[6902]	25/11/28	2,058.0	2,064.5	2,050.0	2,059.5	-5.0	-0.24	3,922,900	-
[6902]	25/11/27	2,068.0	2,074.0	2,062.0	2,064.5	+5.0	+0.24	2,552,900	-
[6902]	25/11/26	2,059.5	2,068.0	2,026.5	2,059.5	+13.5	+0.66	6,361,000	-
[6902]	25/11/25	2,077.5	2,078.0	2,044.0	2,046.0	-21.5	-1.04	4,424,100	-
[6902]	25/11/21	2,000.0	2,069.0	1,995.0	2,067.5	+48.5	+2.40	11,902,300	-
[6902]	25/11/20	2,037.0	2,044.0	2,016.5	2,019.0	+15.0	+0.75	4,310,800	-
[6902]	25/11/19	2,000.0	2,030.0	1,979.5	2,004.0	-7.0	-0.35	7,971,700	-
[6902]	25/11/18	2,064.5	2,072.0	2,011.0	2,011.0	-73.0	-3.50	6,654,900	-
[6902]	25/11/17	2,097.5	2,100.0	2,075.0	2,084.0	-46.5	-2.18	4,779,500	-
[6902]	25/11/14	2,094.0	2,132.0	2,072.0	2,130.5	+36.0	+1.72	6,542,000	-
[6902]	25/11/13	2,108.5	2,108.5	2,074.5	2,094.5	-16.5	-0.78	5,245,200	-
[6902]	25/11/12	2,093.0	2,129.5	2,085.5	2,111.0	+35.5	+1.71	6,179,500	-
[6902]	25/11/11	2,073.0	2,082.5	2,061.5	2,075.5	+4.0	+0.19	3,405,800	-
[6902]	25/11/10	2,100.0	2,106.5	2,055.5	2,071.5	-11.5	-0.55	5,239,900	-
[6902]	25/11/07	2,082.0	2,108.0	2,072.0	2,083.0	-8.5	-0.41	4,627,800	-
[6902]	25/11/06	2,137.5	2,139.0	2,089.0	2,091.5	-8.5	-0.40	7,529,700	-
[6902]	25/11/05	2,134.0	2,140.0	2,070.0	2,100.0	-26.0	-1.22	8,718,800	-
[6902]	25/11/04	2,140.0	2,149.5	2,086.0	2,126.0	-35.5	-1.64	10,866,300	-
[6902]	25/10/31	2,336.5	2,373.0	2,137.0	2,161.5	-138.5	-6.02	23,541,400	-
[6902]	25/10/30	2,282.5	2,300.0	2,260.0	2,300.0	+17.5	+0.77	6,433,900	-
[6902]	25/10/29	2,296.0	2,304.0	2,266.5	2,282.5	-9.5	-0.41	4,407,800	-
[6902]	25/10/28	2,300.0	2,315.0	2,285.0	2,292.0	-23.0	-0.99	4,283,000	-
[6902]	25/10/27	2,303.5	2,334.5	2,298.0	2,315.0	+28.5	+1.25	4,473,400	-
[6902]	25/10/24	2,270.0	2,287.0	2,255.0	2,286.5	+36.5	+1.62	3,949,700	-
[6902]	25/10/23	2,270.0	2,271.0	2,246.0	2,250.0	-33.0	-1.45	3,971,700	-
[6902]	25/10/22	2,275.0	2,313.0	2,258.0	2,283.0	+47.0	+2.10	11,056,000	-
[6902]	25/10/21	2,252.0	2,253.0	2,229.0	2,236.0	-7.5	-0.33	4,326,000	-
[6902]	25/10/20	2,246.0	2,252.0	2,221.5	2,243.5	+58.5	+2.68	4,565,300	-
[6902]	25/10/17	2,185.0	2,200.5	2,182.5	2,185.0	-26.5	-1.20	5,109,700	-
[6902]	25/10/16	2,200.0	2,222.0	2,191.5	2,211.5	+14.5	+0.66	4,655,500	-
[6902]	25/10/15	2,188.5	2,203.0	2,182.5	2,197.0	+17.0	+0.78	4,134,400	-
[6902]	25/10/14	2,147.5	2,198.5	2,141.0	2,180.0	-17.5	-0.80	8,166,500	-
[6902]	25/10/10	2,228.5	2,239.5	2,190.0	2,197.5	-42.5	-1.90	6,008,900	-
[6902]	25/10/09	2,260.0	2,260.5	2,229.0	2,240.0	-12.0	-0.53	4,494,200	-
[6902]	25/10/08	2,271.0	2,278.0	2,247.5	2,252.0	-20.0	-0.88	6,015,700	-
[6902]	25/10/07	2,248.0	2,282.5	2,245.0	2,272.0	+27.5	+1.23	7,379,800	-
[6902]	25/10/06	2,265.0	2,270.0	2,205.0	2,244.5	+90.0	+4.18	10,941,200	-
[6902]	25/10/03	2,127.0	2,155.0	2,120.5	2,154.5	+25.5	+1.20	4,160,900	-
[6902]	25/10/02	2,096.0	2,132.5	2,092.5	2,129.0	+22.5	+1.07	5,403,000	-
[6902]	25/10/01	2,106.0	2,113.0	2,091.0	2,106.5	-29.0	-1.36	5,563,300	-
[6902]	25/09/30	2,127.5	2,139.5	2,117.5	2,135.5	-13.0	-0.61	5,928,200	-
[6902]	25/09/29	2,200.0	2,204.0	2,143.0	2,148.5	-89.5	-4.00	5,147,100	-
[6902]	25/09/26	2,245.0	2,260.0	2,220.5	2,238.0	+24.5	+1.11	8,307,700	-
[6902]	25/09/25	2,231.0	2,235.5	2,203.5	2,213.5	+12.0	+0.55	4,744,400	-
[6902]	25/09/24	2,222.0	2,223.0	2,196.5	2,201.5	+2.0	+0.09	5,436,900	-
[6902]	25/09/22	2,161.0	2,208.0	2,156.0	2,199.5	+41.5	+1.92	4,690,600	-
[6902]	25/09/19	2,195.0	2,222.5	2,146.5	2,158.0	-23.5	-1.08	12,832,800	-
[6902]	25/09/18	2,180.0	2,186.0	2,160.0	2,181.5	+21.0	+0.97	4,622,500	-
[6902]	25/09/17	2,160.0	2,166.5	2,149.0	2,160.5	-13.5	-0.62	5,071,700	-
[6902]	25/09/16	2,153.0	2,182.0	2,148.5	2,174.0	+35.0	+1.64	6,044,000	-
[6902]	25/09/12	2,159.5	2,161.0	2,137.0	2,139.0	-2.0	-0.09	6,348,600	-
[6902]	25/09/11	2,145.0	2,155.0	2,130.5	2,141.0	-8.5	-0.40	6,619,600	-
[6902]	25/09/10	2,190.0	2,199.5	2,147.5	2,149.5	-63.0	-2.85	7,448,300	-
[6902]	25/09/09	2,211.0	2,234.0	2,200.5	2,212.5	+8.0	+0.36	6,405,500	-
[6902]	25/09/08	2,202.0	2,207.5	2,180.0	2,204.5	+22.0	+1.01	4,544,000	-
[6902]	25/09/05	2,200.0	2,216.0	2,168.5	2,182.5	+26.5	+1.23	5,525,600	-