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
[6923]	26/10/29	3,203	3,222	3,170	3,188	-48.0	-1.48	2,146,500	392,475,639,808
[6923]	26/10/28	3,255	3,303	3,194	3,236	+13.0	+0.40	864,000	398,384,955,392
[6923]	26/10/27	3,401	3,424	3,216	3,223	-137.0	-4.08	1,657,800	396,784,500,736
[6923]	26/10/26	3,582	3,603	3,281	3,360	-260.0	-7.18	2,436,400	413,650,616,320
[6923]	26/10/23	3,623	3,661	3,528	3,620	-12.0	-0.33	847,400	445,659,316,224
[6923]	26/10/22	3,630	3,672	3,605	3,632	-14.0	-0.38	477,300	447,136,628,736
[6923]	26/10/21	3,698	3,702	3,632	3,646	+13.0	+0.36	458,900	448,860,160,000
[6923]	26/10/20	3,648	3,670	3,620	3,633	-19.0	-0.52	562,200	447,259,738,112
[6923]	26/10/19	3,677	3,695	3,610	3,652	-21.0	-0.57	429,800	449,598,816,256
[6923]	26/10/16	3,668	3,694	3,646	3,673	+31.0	+0.85	507,100	452,184,145,920
[6923]	26/10/15	3,568	3,643	3,551	3,642	+39.0	+1.08	648,800	448,367,722,496
[6923]	26/10/14	3,617	3,669	3,597	3,603	+56.0	+1.58	675,100	443,566,424,064
[6923]	26/10/13	3,526	3,563	3,487	3,547	+35.0	+1.00	308,600	436,672,233,472
[6923]	26/10/09	3,522	3,558	3,486	3,512	+9.0	+0.26	335,700	432,363,372,544
[6923]	26/10/08	3,496	3,527	3,482	3,503	-22.0	-0.62	358,000	431,255,388,160
[6923]	26/10/07	3,534	3,556	3,525	3,525	-20.0	-0.56	336,400	433,963,827,200
[6923]	26/10/06	3,519	3,560	3,507	3,545	+42.0	+1.20	464,600	436,426,014,720
[6923]	26/10/05	3,519	3,547	3,481	3,503	+21.0	+0.60	389,200	431,255,388,160
[6923]	26/10/02	3,475	3,498	3,430	3,482	-9.0	-0.26	401,000	428,670,091,264
[6923]	26/10/01	3,480	3,499	3,465	3,491	-15.0	-0.43	350,700	429,778,075,648
[6923]	26/09/30	3,474	3,506	3,456	3,506	+56.0	+1.62	433,800	431,624,716,288
[6923]	26/09/29	3,436	3,504	3,419	3,450	-70.0	-1.99	366,000	424,730,558,464
[6923]	26/09/28	3,610	3,616	3,517	3,520	-64.0	-1.79	474,100	433,348,280,320
[6923]	26/09/25	3,550	3,584	3,544	3,584	+10.0	+0.28	408,800	441,227,345,920
[6923]	26/09/24	3,521	3,584	3,519	3,574	+60.0	+1.71	526,800	439,996,219,392
[6923]	26/09/18	3,590	3,604	3,514	3,514	-39.0	-1.10	924,900	432,609,624,064
[6923]	26/09/17	3,515	3,553	3,512	3,553	+49.0	+1.40	336,900	437,410,922,496
[6923]	26/09/16	3,487	3,513	3,451	3,504	+38.0	+1.10	397,300	431,378,497,536
[6923]	26/09/15	3,465	3,492	3,443	3,466	+19.0	+0.55	587,800	426,700,308,480
[6923]	26/09/14	3,440	3,453	3,393	3,447	-14.0	-0.40	488,700	424,361,230,336
[6923]	26/09/11	3,390	3,465	3,381	3,461	+49.0	+1.44	397,900	426,084,761,600
[6923]	26/09/10	3,427	3,434	3,383	3,412	-8.0	-0.23	392,900	420,052,369,408
[6923]	26/09/09	3,449	3,457	3,401	3,420	-29.0	-0.84	424,500	421,037,244,416
[6923]	26/09/08	3,633	3,675	3,449	3,449	-225.0	-6.12	690,000	424,607,449,088
[6923]	26/09/07	3,668	3,740	3,657	3,674	+42.0	+1.16	429,100	452,307,255,296
[6923]	26/09/04	3,616	3,648	3,583	3,632	+6.0	+0.17	402,800	447,136,628,736
[6923]	26/09/03	3,642	3,652	3,607	3,626	-11.0	-0.30	331,200	446,397,972,480
[6923]	26/09/02	3,656	3,696	3,612	3,637	-52.0	-1.41	618,500	447,752,175,616
[6923]	26/09/01	3,634	3,700	3,606	3,689	+54.0	+1.49	418,800	454,153,895,936
[6923]	26/08/31	3,603	3,649	3,583	3,635	+17.0	+0.47	544,800	447,505,956,864
[6923]	26/08/28	3,571	3,632	3,571	3,618	+15.0	+0.42	334,800	445,413,064,704
[6923]	26/08/27	3,620	3,631	3,588	3,603	+3.0	+0.08	434,800	443,566,424,064
[6923]	26/08/26	3,628	3,631	3,583	3,600	-10.0	-0.28	342,800	443,197,095,936
[6923]	26/08/25	3,622	3,632	3,574	3,610	+15.0	+0.42	636,500	444,428,189,696
[6923]	26/08/24	3,603	3,636	3,583	3,595	-1.0	-0.03	425,800	442,581,549,056
[6923]	26/08/21	3,574	3,600	3,548	3,596	+11.0	+0.31	490,900	442,704,658,432
[6923]	26/08/20	3,577	3,618	3,562	3,585	+60.0	+1.70	533,200	441,350,455,296
[6923]	26/08/19	3,626	3,641	3,516	3,525	-141.0	-3.85	488,500	433,963,827,200
[6923]	26/08/18	3,658	3,680	3,632	3,666	-6.0	-0.16	480,000	451,322,380,288
[6923]	26/08/17	3,670	3,690	3,653	3,672	+14.0	+0.38	315,800	452,061,036,544
[6923]	26/08/14	3,623	3,671	3,604	3,658	+10.0	+0.27	438,000	450,337,505,280
[6923]	26/08/13	3,579	3,657	3,555	3,648	+36.0	+1.00	493,500	449,106,378,752
[6923]	26/08/12	3,618	3,661	3,568	3,612	+34.0	+0.95	439,200	444,674,408,448
[6923]	26/08/10	3,557	3,593	3,515	3,578	+33.0	+0.93	478,300	440,488,656,896
[6923]	26/08/07	3,527	3,578	3,521	3,545	+24.0	+0.68	654,000	436,426,014,720
[6923]	26/08/06	3,485	3,555	3,483	3,521	+17.0	+0.49	616,800	433,471,389,696
[6923]	26/08/05	3,483	3,517	3,447	3,504	+91.0	+2.67	517,900	431,378,497,536
[6923]	26/08/04	3,450	3,468	3,367	3,413	-15.0	-0.44	798,500	420,175,478,784
[6923]	26/08/03	3,421	3,487	3,393	3,428	-63.0	-1.80	742,400	422,022,119,424
[6923]	26/07/31	3,530	3,554	3,460	3,491	-56.0	-1.58	1,018,300	429,778,075,648
[6923]	26/07/30	3,621	3,680	3,443	3,547	-81.0	-2.23	1,422,200	436,672,233,472
[6923]	26/07/29	3,570	3,629	3,531	3,628	+87.0	+2.46	834,900	446,644,191,232
[6923]	26/07/28	3,585	3,585	3,521	3,541	-21.0	-0.59	754,900	435,933,577,216
[6923]	26/07/27	3,495	3,562	3,442	3,562	+129.0	+3.76	758,900	438,518,906,880
[6923]	26/07/24	3,467	3,473	3,409	3,433	-73.0	-2.08	487,800	422,637,666,304
[6923]	26/07/23	3,510	3,529	3,488	3,506	-12.0	-0.34	385,400	431,624,716,288
[6923]	26/07/22	3,580	3,588	3,501	3,518	-2.0	-0.06	481,500	433,102,061,568
[6923]	26/07/21	3,516	3,532	3,467	3,520	+16.0	+0.46	710,800	433,348,280,320
[6923]	26/07/17	3,514.0	3,539.0	3,444.0	3,504.0	+7.0	+0.20	947,400	-
[6923]	26/07/16	3,516.0	3,537.0	3,490.0	3,497.0	-18.0	-0.51	576,000	-
[6923]	26/07/15	3,526.0	3,541.0	3,486.0	3,515.0	+26.0	+0.75	395,500	-
[6923]	26/07/14	3,531.0	3,531.0	3,468.0	3,489.0	+5.0	+0.14	318,000	-
[6923]	26/07/13	3,540.0	3,557.0	3,471.0	3,484.0	-28.0	-0.80	463,500	-
[6923]	26/07/10	3,509.0	3,537.0	3,492.0	3,512.0	+7.0	+0.20	520,900	-
[6923]	26/07/09	3,524.0	3,531.0	3,478.0	3,505.0	-14.0	-0.40	364,800	-
[6923]	26/07/08	3,540.0	3,585.0	3,511.0	3,519.0	-91.0	-2.52	756,400	-
[6923]	26/07/07	3,674.0	3,676.0	3,590.0	3,610.0	-68.0	-1.85	589,500	-
[6923]	26/07/06	3,652.0	3,678.0	3,613.0	3,678.0	+75.0	+2.08	597,100	-
[6923]	26/07/03	3,652.0	3,673.0	3,588.0	3,603.0	-11.0	-0.30	467,800	-
[6923]	26/07/02	3,568.0	3,630.0	3,502.0	3,614.0	+79.0	+2.23	657,700	-
[6923]	26/07/01	3,535.0	3,573.0	3,520.0	3,535.0	+20.0	+0.57	505,500	-
[6923]	26/06/30	3,506.0	3,531.0	3,466.0	3,515.0	+9.0	+0.26	635,800	-
[6923]	26/06/29	3,489.0	3,516.0	3,425.0	3,506.0	-40.0	-1.13	624,200	-
[6923]	26/06/26	3,546.0	3,570.0	3,510.0	3,546.0	-16.0	-0.45	656,700	-
[6923]	26/06/25	3,615.0	3,616.0	3,554.0	3,562.0	+17.0	+0.48	526,800	-
[6923]	26/06/24	3,540.0	3,576.0	3,503.0	3,545.0	-23.0	-0.64	582,000	-
[6923]	26/06/23	3,670.0	3,670.0	3,565.0	3,568.0	-104.0	-2.83	649,200	-
[6923]	26/06/22	3,635.0	3,691.0	3,619.0	3,672.0	+5.0	+0.14	549,500	-
[6923]	26/06/19	3,768.0	3,802.0	3,660.0	3,667.0	-92.0	-2.45	935,900	-
[6923]	26/06/18	3,787.0	3,801.0	3,741.0	3,759.0	-28.0	-0.74	533,400	-
[6923]	26/06/17	3,707.0	3,787.0	3,695.0	3,787.0	+51.0	+1.37	582,100	-
[6923]	26/06/16	3,706.0	3,743.0	3,685.0	3,736.0	+57.0	+1.55	582,900	-
[6923]	26/06/15	3,618.0	3,698.0	3,604.0	3,679.0	+75.0	+2.08	509,500	-
[6923]	26/06/12	3,616.0	3,624.0	3,572.0	3,604.0	+31.0	+0.87	818,200	-
[6923]	26/06/11	3,580.0	3,587.0	3,517.0	3,573.0	+27.0	+0.76	777,200	-
[6923]	26/06/10	3,595.0	3,619.0	3,527.0	3,546.0	-49.0	-1.36	473,200	-
[6923]	26/06/09	3,567.0	3,633.0	3,555.0	3,595.0	+50.0	+1.41	560,200	-
[6923]	26/06/08	3,542.0	3,610.0	3,507.0	3,545.0	-81.0	-2.23	998,200	-
[6923]	26/06/05	3,686.0	3,689.0	3,609.0	3,626.0	-60.0	-1.63	846,600	-
[6923]	26/06/04	3,694.0	3,694.0	3,611.0	3,686.0	-42.0	-1.13	704,400	-
[6923]	26/06/03	3,603.0	3,730.0	3,589.0	3,728.0	+131.0	+3.64	737,400	-
[6923]	26/06/02	3,590.0	3,618.0	3,537.0	3,597.0	+11.0	+0.31	678,900	-
[6923]	26/06/01	3,528.0	3,589.0	3,474.0	3,586.0	+35.0	+0.99	928,000	-
[6923]	26/05/29	3,527.0	3,568.0	3,516.0	3,551.0	+9.0	+0.25	1,412,300	-
[6923]	26/05/28	3,520.0	3,556.0	3,501.0	3,542.0	+22.0	+0.63	524,500	-
[6923]	26/05/27	3,512.0	3,537.0	3,471.0	3,520.0	+7.0	+0.20	705,600	-
[6923]	26/05/26	3,527.0	3,552.0	3,504.0	3,513.0	-35.0	-0.99	694,600	-
[6923]	26/05/25	3,537.0	3,612.0	3,519.0	3,548.0	+60.0	+1.72	667,900	-
[6923]	26/05/22	3,489	3,508	3,469	3,488	+11.0	+0.32	526,200	-
[6923]	26/05/21	3,444	3,519	3,434	3,477	+54.0	+1.58	431,200	-
[6923]	26/05/20	3,480	3,489	3,386	3,423	-64.0	-1.84	552,000	-
[6923]	26/05/19	3,456	3,487	3,412	3,487	+25.0	+0.72	888,600	-
[6923]	26/05/18	3,487	3,487	3,415	3,462	-25.0	-0.72	776,100	-
[6923]	26/05/15	3,449	3,514	3,421	3,487	+41.0	+1.19	1,117,500	-
[6923]	26/05/14	3,473	3,506	3,424	3,446	-97.0	-2.74	1,251,700	-
[6923]	26/05/13	3,337	3,543	3,330	3,543	+337.0	+10.51	2,332,500	-
[6923]	26/05/12	3,132.0	3,250.0	3,084.0	3,206.0	+67.0	+2.13	1,094,400	-
[6923]	26/05/11	3,116.0	3,154.0	3,081.0	3,139.0	+28.0	+0.90	557,200	-
[6923]	26/05/08	3,054.0	3,132.0	3,029.0	3,111.0	+49.0	+1.60	740,200	-
[6923]	26/05/07	3,039.0	3,078.0	2,998.5	3,062.0	+69.5	+2.32	1,121,500	-
[6923]	26/05/01	3,028.0	3,038.0	2,992.5	2,992.5	-60.5	-1.98	361,600	-
[6923]	26/04/30	3,020.0	3,064.0	3,005.0	3,053.0	+43.0	+1.43	790,000	-
[6923]	26/04/28	2,977.0	3,024.0	2,959.0	3,010.0	+53.0	+1.79	446,000	-
[6923]	26/04/27	3,027.0	3,027.0	2,957.0	2,957.0	-29.5	-0.99	636,400	-
[6923]	26/04/24	3,001.0	3,010.0	2,973.0	2,986.5	-12.5	-0.42	410,300	-
[6923]	26/04/23	3,024.0	3,024.0	2,979.5	2,999.0	-47.0	-1.54	552,300	-
[6923]	26/04/22	3,049.0	3,057.0	3,020.0	3,046.0	+9.0	+0.30	458,800	-
[6923]	26/04/21	3,021.0	3,037.0	3,011.0	3,037.0	+25.0	+0.83	309,000	-
[6923]	26/04/20	3,048.0	3,049.0	2,998.5	3,012.0	+4.0	+0.13	288,900	-
[6923]	26/04/17	3,000.0	3,038.0	2,986.5	3,008.0	+1.0	+0.03	473,200	-
[6923]	26/04/16	2,992.5	3,023.0	2,969.5	3,007.0	+28.0	+0.94	561,400	-
[6923]	26/04/15	3,033.0	3,041.0	2,972.5	2,979.0	-46.0	-1.52	587,900	-
[6923]	26/04/14	2,966.0	3,025.0	2,941.5	3,025.0	+65.0	+2.20	555,500	-
[6923]	26/04/13	2,973.0	2,981.0	2,946.0	2,960.0	-23.0	-0.77	289,900	-
[6923]	26/04/10	2,951.5	2,998.5	2,892.0	2,983.0	+11.0	+0.37	372,800	-
[6923]	26/04/09	3,015.0	3,024.0	2,972.0	2,972.0	-38.0	-1.26	360,600	-
[6923]	26/04/08	3,010.0	3,021.0	2,981.0	3,010.0	+50.5	+1.71	703,300	-
[6923]	26/04/07	2,977.0	2,980.0	2,948.5	2,959.5	+6.0	+0.20	398,200	-
[6923]	26/04/06	2,921.0	2,972.0	2,900.5	2,953.5	+42.0	+1.44	344,300	-
[6923]	26/04/03	2,887.5	2,923.5	2,884.0	2,911.5	+31.0	+1.08	289,500	-
[6923]	26/04/02	2,925.5	2,955.5	2,880.5	2,880.5	-35.0	-1.20	392,100	-
[6923]	26/04/01	2,909.0	2,927.5	2,887.5	2,915.5	+56.5	+1.98	489,500	-
[6923]	26/03/31	2,826.0	2,892.5	2,826.0	2,859.0	+29.0	+1.02	499,900	-
[6923]	26/03/30	2,770.0	2,831.0	2,746.0	2,830.0	-67.5	-2.33	2,160,800	-
[6923]	26/03/27	2,884.5	2,915.5	2,877.5	2,897.5	+12.0	+0.42	541,900	-
[6923]	26/03/26	2,875.5	2,895.0	2,863.0	2,885.5	+8.0	+0.28	437,600	-
[6923]	26/03/25	2,898.0	2,900.0	2,870.5	2,877.5	+26.0	+0.91	580,200	-
[6923]	26/03/24	2,857.5	2,866.0	2,840.0	2,851.5	+44.0	+1.57	607,000	-
[6923]	26/03/23	2,810.0	2,834.0	2,771.5	2,807.5	-77.5	-2.69	589,000	-
[6923]	26/03/19	2,873.5	2,908.0	2,861.5	2,885.0	-52.5	-1.79	1,008,600	-
[6923]	26/03/18	2,910.0	2,937.5	2,903.5	2,937.5	+40.0	+1.38	403,600	-
[6923]	26/03/17	2,907.5	2,915.5	2,883.5	2,897.5	+8.5	+0.29	323,400	-
[6923]	26/03/16	2,880.0	2,904.5	2,861.5	2,889.0	+4.0	+0.14	429,400	-
[6923]	26/03/13	2,871.5	2,910.5	2,871.0	2,885.0	-27.5	-0.94	591,100	-
[6923]	26/03/12	2,920.0	2,927.5	2,894.0	2,912.5	-52.5	-1.77	376,100	-
[6923]	26/03/11	2,981.5	3,009.0	2,955.5	2,965.0	-4.0	-0.13	379,500	-
[6923]	26/03/10	2,962.0	2,988.0	2,928.0	2,969.0	+57.0	+1.96	592,700	-
[6923]	26/03/09	2,900.0	2,926.0	2,844.0	2,912.0	-70.0	-2.35	677,100	-
[6923]	26/03/06	2,988.0	2,994.5	2,948.0	2,982.0	-32.0	-1.06	439,200	-
[6923]	26/03/05	3,029.0	3,090.0	3,005.0	3,014.0	+35.0	+1.17	418,900	-
[6923]	26/03/04	3,010.0	3,025.0	2,932.0	2,979.0	-76.0	-2.49	1,090,600	-
[6923]	26/03/03	3,207.0	3,207.0	3,055.0	3,055.0	-167.0	-5.18	884,800	-
[6923]	26/03/02	3,230.0	3,237.0	3,182.0	3,222.0	-78.0	-2.36	455,300	-
[6923]	26/02/27	3,245.0	3,300.0	3,230.0	3,300.0	+46.0	+1.41	542,900	-
[6923]	26/02/26	3,283.0	3,293.0	3,252.0	3,254.0	-25.0	-0.76	445,200	-
[6923]	26/02/25	3,266.0	3,299.0	3,250.0	3,279.0	+27.0	+0.83	519,300	-
[6923]	26/02/24	3,207.0	3,261.0	3,181.0	3,252.0	+66.0	+2.07	518,600	-
[6923]	26/02/20	3,160.0	3,229.0	3,145.0	3,186.0	-43.0	-1.33	423,800	-
[6923]	26/02/19	3,164.0	3,236.0	3,148.0	3,229.0	+58.0	+1.83	551,700	-
[6923]	26/02/18	3,145.0	3,193.0	3,140.0	3,171.0	+31.0	+0.99	477,700	-
[6923]	26/02/17	3,143.0	3,158.0	3,130.0	3,140.0	-3.0	-0.10	371,500	-
[6923]	26/02/16	3,150.0	3,168.0	3,137.0	3,143.0	+1.0	+0.03	459,900	-
[6923]	26/02/13	3,139.0	3,150.0	3,103.0	3,142.0	+3.0	+0.10	454,100	-
[6923]	26/02/12	3,127.0	3,142.0	3,115.0	3,139.0	+5.0	+0.16	517,100	-
[6923]	26/02/10	3,114.0	3,144.0	3,103.0	3,134.0	+17.0	+0.55	446,000	-
[6923]	26/02/09	3,180.0	3,183.0	3,102.0	3,117.0	+7.0	+0.23	431,900	-
[6923]	26/02/06	3,069.0	3,110.0	3,048.0	3,110.0	+41.0	+1.34	394,000	-
[6923]	26/02/05	3,095.0	3,100.0	3,050.0	3,069.0	+17.0	+0.56	486,700	-
[6923]	26/02/04	3,067.0	3,084.0	3,045.0	3,052.0	+6.0	+0.20	575,800	-
[6923]	26/02/03	3,038.0	3,066.0	3,023.0	3,046.0	+11.0	+0.36	737,600	-
[6923]	26/02/02	3,088.0	3,100.0	3,015.0	3,035.0	-10.0	-0.33	593,200	-
[6923]	26/01/30	3,050.0	3,072.0	3,029.0	3,045.0	-5.0	-0.16	800,300	-
[6923]	26/01/29	3,048.0	3,086.0	2,978.5	3,050.0	+4.0	+0.13	1,514,900	-
[6923]	26/01/28	3,056.0	3,071.0	3,043.0	3,046.0	-10.0	-0.33	722,100	-
[6923]	26/01/27	3,066.0	3,075.0	3,024.0	3,056.0	-10.0	-0.33	762,800	-
[6923]	26/01/26	3,126.0	3,135.0	3,060.0	3,066.0	-90.0	-2.85	833,800	-
[6923]	26/01/23	3,145.0	3,156.0	3,125.0	3,156.0	+11.0	+0.35	554,200	-
[6923]	26/01/22	3,157.0	3,161.0	3,132.0	3,145.0	+20.0	+0.64	677,300	-
[6923]	26/01/21	3,105.0	3,132.0	3,078.0	3,125.0	-25.0	-0.79	520,100	-
[6923]	26/01/20	3,194.0	3,202.0	3,150.0	3,150.0	-59.0	-1.84	554,900	-
[6923]	26/01/19	3,237.0	3,260.0	3,187.0	3,209.0	-59.0	-1.81	469,100	-
[6923]	26/01/16	3,259.0	3,280.0	3,234.0	3,268.0	+9.0	+0.28	462,500	-
[6923]	26/01/15	3,236.0	3,263.0	3,214.0	3,259.0	+23.0	+0.71	624,200	-
[6923]	26/01/14	3,205.0	3,264.0	3,202.0	3,236.0	+42.0	+1.31	569,400	-
[6923]	26/01/13	3,220.0	3,236.0	3,192.0	3,194.0	+19.0	+0.60	642,100	-
[6923]	26/01/09	3,180.0	3,190.0	3,143.0	3,175.0	+33.0	+1.05	712,300	-
[6923]	26/01/08	3,136.0	3,169.0	3,124.0	3,142.0	-19.0	-0.60	686,500	-
[6923]	26/01/07	3,131.0	3,176.0	3,106.0	3,161.0	+25.0	+0.80	670,500	-
[6923]	26/01/06	3,112.0	3,164.0	3,112.0	3,136.0	+31.0	+1.00	627,100	-
[6923]	26/01/05	3,086.0	3,127.0	3,080.0	3,105.0	+27.0	+0.88	557,700	-
[6923]	25/12/30	3,117.0	3,117.0	3,078.0	3,078.0	-39.0	-1.25	313,300	-
[6923]	25/12/29	3,093.0	3,119.0	3,081.0	3,117.0	+36.0	+1.17	318,500	-
[6923]	25/12/26	3,090.0	3,100.0	3,081.0	3,081.0	+2.0	+0.06	225,400	-
[6923]	25/12/25	3,097.0	3,098.0	3,066.0	3,079.0	-12.0	-0.39	148,000	-
[6923]	25/12/24	3,110.0	3,125.0	3,080.0	3,091.0	-8.0	-0.26	302,800	-
[6923]	25/12/23	3,114.0	3,127.0	3,084.0	3,099.0	+8.0	+0.26	852,800	-
[6923]	25/12/22	3,098.0	3,115.0	3,078.0	3,091.0	+14.0	+0.45	466,100	-
[6923]	25/12/19	3,028.0	3,084.0	3,026.0	3,077.0	+35.0	+1.15	1,177,400	-
[6923]	25/12/18	3,076.0	3,076.0	3,023.0	3,042.0	-34.0	-1.11	412,700	-
[6923]	25/12/17	3,085.0	3,092.0	3,065.0	3,076.0	-7.0	-0.23	381,600	-
[6923]	25/12/16	3,109.0	3,121.0	3,083.0	3,083.0	-8.0	-0.26	609,000	-
[6923]	25/12/15	3,118.0	3,118.0	3,071.0	3,091.0	-15.0	-0.48	516,800	-
[6923]	25/12/12	3,082.0	3,111.0	3,071.0	3,106.0	+24.0	+0.78	462,400	-
[6923]	25/12/11	3,165.0	3,170.0	3,059.0	3,082.0	-30.0	-0.96	740,300	-
[6923]	25/12/10	3,109.0	3,149.0	3,086.0	3,112.0	+26.0	+0.84	497,100	-
[6923]	25/12/09	3,090.0	3,102.0	3,063.0	3,086.0	-4.0	-0.13	453,200	-
[6923]	25/12/08	3,090.0	3,104.0	3,077.0	3,090.0	+39.0	+1.28	527,900	-
[6923]	25/12/05	3,060.0	3,082.0	3,025.0	3,051.0	-33.0	-1.07	590,500	-
[6923]	25/12/04	3,044.0	3,093.0	3,023.0	3,084.0	+40.0	+1.31	565,200	-
[6923]	25/12/03	3,056.0	3,069.0	3,034.0	3,044.0	-12.0	-0.39	567,900	-
[6923]	25/12/02	3,056.0	3,068.0	3,041.0	3,056.0	0.0	0.00	684,800	-
[6923]	25/12/01	3,083.0	3,090.0	3,049.0	3,056.0	-1.0	-0.03	908,200	-
[6923]	25/11/28	3,038.0	3,070.0	3,030.0	3,057.0	+27.0	+0.89	683,100	-
[6923]	25/11/27	3,027.0	3,039.0	3,011.0	3,030.0	+10.0	+0.33	462,900	-
[6923]	25/11/26	3,016.0	3,041.0	3,005.0	3,020.0	+14.0	+0.47	594,700	-
[6923]	25/11/25	3,036.0	3,048.0	3,006.0	3,006.0	-30.0	-0.99	494,500	-
[6923]	25/11/21	2,948.0	3,036.0	2,943.0	3,036.0	+101.0	+3.44	1,220,400	-
[6923]	25/11/20	2,970.5	2,982.5	2,917.0	2,935.0	-30.0	-1.01	965,600	-
[6923]	25/11/19	2,981.0	2,985.5	2,938.0	2,965.0	-16.0	-0.54	756,100	-
[6923]	25/11/18	3,023.0	3,029.0	2,978.5	2,981.0	-42.0	-1.39	745,000	-
[6923]	25/11/17	3,073.0	3,077.0	2,988.0	3,023.0	-54.0	-1.75	615,500	-
[6923]	25/11/14	3,064.0	3,097.0	3,051.0	3,077.0	-10.0	-0.32	630,700	-
[6923]	25/11/13	3,135.0	3,148.0	3,078.0	3,087.0	-40.0	-1.28	454,000	-
[6923]	25/11/12	3,128.0	3,147.0	3,109.0	3,127.0	-1.0	-0.03	545,100	-
[6923]	25/11/11	3,092.0	3,128.0	3,078.0	3,128.0	+37.0	+1.20	626,100	-
[6923]	25/11/10	3,102.0	3,119.0	3,086.0	3,091.0	-11.0	-0.35	566,200	-
[6923]	25/11/07	3,052.0	3,102.0	3,020.0	3,102.0	+37.0	+1.21	495,700	-
[6923]	25/11/06	3,060.0	3,110.0	3,055.0	3,065.0	+6.0	+0.20	476,700	-
[6923]	25/11/05	3,123.0	3,133.0	3,040.0	3,059.0	-103.0	-3.26	575,900	-
[6923]	25/11/04	3,038.0	3,162.0	2,994.5	3,162.0	+127.0	+4.18	1,141,400	-
[6923]	25/10/31	3,094.0	3,099.0	3,000.0	3,035.0	-55.0	-1.78	1,173,700	-
[6923]	25/10/30	3,076.0	3,099.0	3,063.0	3,090.0	+15.0	+0.49	1,513,300	-
[6923]	25/10/29	3,100.0	3,118.0	3,068.0	3,075.0	-24.0	-0.77	689,900	-
[6923]	25/10/28	3,150.0	3,150.0	3,084.0	3,099.0	-51.0	-1.62	707,700	-
[6923]	25/10/27	3,149.0	3,163.0	3,130.0	3,150.0	+29.0	+0.93	572,200	-
[6923]	25/10/24	3,091.0	3,122.0	3,075.0	3,121.0	+37.0	+1.20	406,100	-
[6923]	25/10/23	3,113.0	3,129.0	3,082.0	3,084.0	-29.0	-0.93	622,400	-
[6923]	25/10/22	3,058.0	3,122.0	3,056.0	3,113.0	+55.0	+1.80	716,700	-
[6923]	25/10/21	3,030.0	3,070.0	3,024.0	3,058.0	+34.0	+1.12	556,200	-
[6923]	25/10/20	3,029.0	3,033.0	2,993.0	3,024.0	+39.0	+1.31	478,800	-
[6923]	25/10/17	2,999.5	3,008.0	2,978.5	2,985.0	-5.0	-0.17	550,000	-
[6923]	25/10/16	2,977.5	3,005.0	2,971.0	2,990.0	+6.5	+0.22	565,900	-
[6923]	25/10/15	2,961.5	2,988.0	2,956.5	2,983.5	+30.5	+1.03	519,300	-
[6923]	25/10/14	2,958.5	2,977.5	2,936.5	2,953.0	-39.5	-1.32	758,900	-
[6923]	25/10/10	3,010.0	3,012.0	2,987.0	2,992.5	-41.5	-1.37	496,400	-
[6923]	25/10/09	3,043.0	3,054.0	3,027.0	3,034.0	-4.0	-0.13	508,900	-
[6923]	25/10/08	3,062.0	3,062.0	3,027.0	3,038.0	-36.0	-1.17	535,700	-
[6923]	25/10/07	3,049.0	3,087.0	3,030.0	3,074.0	+23.0	+0.75	537,600	-
[6923]	25/10/06	3,055.0	3,074.0	3,047.0	3,051.0	+41.0	+1.36	517,800	-
[6923]	25/10/03	2,981.0	3,022.0	2,974.0	3,010.0	+29.0	+0.97	454,400	-
[6923]	25/10/02	2,964.5	2,991.5	2,949.0	2,981.0	+12.5	+0.42	510,300	-
[6923]	25/10/01	2,942.0	2,974.5	2,921.5	2,968.5	-20.5	-0.69	506,200	-
[6923]	25/09/30	2,975.0	3,038.0	2,970.0	2,989.0	-16.0	-0.53	412,300	-
[6923]	25/09/29	3,059.0	3,059.0	2,993.0	3,005.0	-90.0	-2.91	364,900	-
[6923]	25/09/26	3,080.0	3,105.0	3,050.0	3,095.0	+43.0	+1.41	513,800	-
[6923]	25/09/25	3,050.0	3,055.0	3,033.0	3,052.0	+12.0	+0.39	380,300	-
[6923]	25/09/24	3,080.0	3,080.0	3,034.0	3,040.0	-33.0	-1.07	346,500	-
[6923]	25/09/22	3,002.0	3,077.0	2,990.0	3,073.0	+71.0	+2.37	490,700	-
[6923]	25/09/19	3,032.0	3,049.0	2,999.0	3,002.0	-29.0	-0.96	636,400	-
[6923]	25/09/18	2,988.5	3,041.0	2,966.5	3,031.0	+62.5	+2.11	686,000	-
[6923]	25/09/17	2,998.0	3,000.0	2,954.5	2,968.5	-25.5	-0.85	385,600	-
[6923]	25/09/16	2,973.0	3,000.0	2,965.0	2,994.0	+18.5	+0.62	363,700	-
[6923]	25/09/12	2,989.5	2,990.0	2,965.5	2,975.5	+2.5	+0.08	437,600	-
[6923]	25/09/11	2,980.0	2,982.0	2,954.5	2,973.0	0.0	0.00	373,500	-
[6923]	25/09/10	2,973.5	2,973.5	2,956.5	2,973.0	-0.5	-0.02	374,200	-
[6923]	25/09/09	2,974.0	2,976.5	2,953.5	2,973.5	-2.5	-0.08	553,400	-
[6923]	25/09/08	2,994.5	2,994.5	2,953.0	2,976.0	-5.5	-0.18	364,600	-
[6923]	25/09/05	2,920.0	2,981.5	2,909.5	2,981.5	+61.5	+2.11	643,800	-