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
[6952]	26/10/29	2,282	2,282	2,214	2,251	-61.5	-2.66	1,716,400	493,764,870,144
[6952]	26/10/28	2,341	2,345	2,306	2,313	-1.5	-0.06	1,033,900	507,361,755,136
[6952]	26/10/27	2,361	2,362	2,311	2,315	+4.0	+0.17	1,177,700	507,690,713,088
[6952]	26/10/26	2,365	2,380	2,300	2,311	-36.0	-1.53	1,266,500	506,813,513,728
[6952]	26/10/23	2,307	2,359	2,260	2,347	+51.5	+2.24	2,235,100	514,818,146,304
[6952]	26/10/22	2,302	2,333	2,290	2,296	-5.0	-0.22	1,821,400	503,523,934,208
[6952]	26/10/21	2,302	2,325	2,281	2,301	+49.5	+2.20	1,048,800	504,730,091,520
[6952]	26/10/20	2,310	2,313	2,243	2,252	-65.0	-2.81	930,700	493,874,511,872
[6952]	26/10/19	2,282	2,328	2,275	2,317	+9.0	+0.39	882,400	508,129,345,536
[6952]	26/10/16	2,250	2,322	2,226	2,308	+95.5	+4.32	1,394,500	506,265,239,552
[6952]	26/10/15	2,196	2,223	2,184	2,213	-32.5	-1.45	908,500	485,431,279,616
[6952]	26/10/14	2,292	2,299	2,246	2,246	-24.5	-1.08	1,097,200	492,668,354,560
[6952]	26/10/13	2,198	2,286	2,190	2,271	+44.0	+1.98	1,179,000	498,041,323,520
[6952]	26/10/09	2,196	2,252	2,184	2,227	+10.0	+0.45	885,100	488,391,901,184
[6952]	26/10/08	2,250	2,258	2,201	2,217	-56.0	-2.46	1,039,100	486,198,837,248
[6952]	26/10/07	2,268	2,315	2,265	2,273	-1.0	-0.04	1,869,500	498,479,923,200
[6952]	26/10/06	2,237	2,295	2,205	2,274	+34.0	+1.52	1,770,600	498,699,239,424
[6952]	26/10/05	2,188	2,257	2,171	2,240	+66.5	+3.06	1,654,700	491,352,522,752
[6952]	26/10/02	2,168	2,187	2,150	2,174	-23.0	-1.05	930,800	476,768,731,136
[6952]	26/10/01	2,166	2,208	2,133	2,197	+32.5	+1.50	1,127,500	481,922,416,640
[6952]	26/09/30	2,148	2,178	2,132	2,165	+17.5	+0.81	1,210,100	474,904,657,920
[6952]	26/09/29	2,130	2,159	2,114	2,148	+8.5	+0.40	1,043,100	471,176,478,720
[6952]	26/09/28	2,190	2,203	2,140	2,140	-60.5	-2.75	1,241,900	469,422,014,464
[6952]	26/09/25	2,181	2,210	2,158	2,201	+18.5	+0.85	1,641,900	482,799,616,000
[6952]	26/09/24	2,152	2,193	2,127	2,183	+42.0	+1.96	1,564,800	478,742,478,848
[6952]	26/09/18	2,166	2,168	2,111	2,141	-9.0	-0.42	1,763,300	469,531,688,960
[6952]	26/09/17	2,182	2,202	2,143	2,150	-3.0	-0.14	2,137,700	471,505,436,672
[6952]	26/09/16	2,073	2,153	2,073	2,153	+75.5	+3.63	2,150,400	472,272,994,304
[6952]	26/09/15	2,044	2,078	2,037	2,078	+30.0	+1.46	1,378,300	455,715,487,744
[6952]	26/09/14	1,971	2,063	1,951	2,048	+44.5	+2.22	2,018,900	449,245,970,432
[6952]	26/09/11	1,985	2,030	1,981	2,004	-56.5	-2.74	1,638,800	439,596,580,864
[6952]	26/09/10	2,071	2,074	2,024	2,061	-20.0	-0.96	1,804,200	451,987,275,776
[6952]	26/09/09	2,142	2,142	2,070	2,081	-27.0	-1.28	2,683,900	456,373,403,648
[6952]	26/09/08	2,279	2,299	2,100	2,108	-210.5	-9.08	2,360,800	462,404,255,744
[6952]	26/09/07	2,343	2,345	2,279	2,319	-12.0	-0.51	1,260,600	508,567,945,216
[6952]	26/09/04	2,337	2,350	2,302	2,331	-6.0	-0.26	1,507,700	511,199,608,832
[6952]	26/09/03	2,456	2,456	2,330	2,337	-95.5	-3.93	2,161,200	512,625,082,368
[6952]	26/09/02	2,472	2,502	2,429	2,433	-87.0	-3.45	1,584,500	533,568,684,032
[6952]	26/09/01	2,500	2,536	2,468	2,520	+8.0	+0.32	2,146,300	552,648,245,248
[6952]	26/08/31	2,378	2,534	2,375	2,512	+108.5	+4.51	2,498,300	551,003,422,720
[6952]	26/08/28	2,426	2,461	2,404	2,404	+1.5	+0.06	1,226,100	527,318,515,712
[6952]	26/08/27	2,378	2,443	2,364	2,403	-7.0	-0.29	1,072,200	526,989,557,760
[6952]	26/08/26	2,326	2,453	2,326	2,410	+71.0	+3.04	1,800,600	528,524,673,024
[6952]	26/08/25	2,321	2,355	2,295	2,339	0	+0.00	900,300	512,954,040,320
[6952]	26/08/24	2,300	2,362	2,282	2,339	+27.5	+1.19	1,392,000	513,063,682,048
[6952]	26/08/21	2,364	2,387	2,311	2,312	-61.0	-2.57	1,564,400	507,032,797,184
[6952]	26/08/20	2,281	2,404	2,277	2,373	+93.5	+4.10	2,301,400	520,520,040,448
[6952]	26/08/19	2,261	2,325	2,256	2,280	-73.0	-3.10	1,597,500	500,015,038,464
[6952]	26/08/18	2,392	2,417	2,337	2,353	-46.0	-1.92	1,450,600	516,024,303,616
[6952]	26/08/17	2,473	2,520	2,378	2,399	-57.0	-2.32	1,652,200	526,112,325,632
[6952]	26/08/14	2,457	2,516	2,445	2,456	-32.0	-1.29	1,970,600	538,612,695,040
[6952]	26/08/13	2,409	2,490	2,395	2,488	+123.5	+5.22	2,316,700	545,740,128,256
[6952]	26/08/12	2,344	2,381	2,305	2,365	+54.0	+2.34	1,485,100	518,655,967,232
[6952]	26/08/10	2,278	2,336	2,210	2,311	+110.0	+5.00	2,275,400	506,813,513,728
[6952]	26/08/07	2,298	2,305	2,186	2,201	-146.5	-6.24	2,998,700	482,799,616,000
[6952]	26/08/06	2,327	2,363	2,298	2,348	+17.5	+0.75	2,158,100	519,990,181,888
[6952]	26/08/05	2,250	2,359	2,250	2,331	+83.0	+3.69	3,698,500	516,115,431,424
[6952]	26/08/04	2,205	2,250	2,130	2,248	+84.5	+3.90	7,541,200	497,848,811,520
[6952]	26/08/03	2,090	2,164	2,032	2,164	+400.5	+22.70	4,748,100	479,250,055,168
[6952]	26/07/31	1,777	1,786	1,719	1,764	+5.5	+0.31	1,779,500	390,684,540,928
[6952]	26/07/30	1,722	1,759	1,707	1,759	+26.0	+1.50	1,339,000	389,466,783,744
[6952]	26/07/29	1,719	1,739	1,697	1,733	+5.5	+0.32	1,117,700	383,820,726,272
[6952]	26/07/28	1,748	1,769	1,708	1,728	-47.0	-2.65	937,100	382,602,936,320
[6952]	26/07/27	1,752	1,777	1,727	1,775	+55.0	+3.20	797,000	393,009,397,760
[6952]	26/07/24	1,729	1,746	1,700	1,720	-46.5	-2.63	1,073,600	380,942,352,384
[6952]	26/07/23	1,801	1,809	1,767	1,767	-34.0	-1.89	754,000	391,238,090,752
[6952]	26/07/22	1,824	1,833	1,793	1,801	+1.0	+0.06	785,600	398,766,145,536
[6952]	26/07/21	1,799	1,814	1,767	1,800	+0.5	+0.03	1,077,500	398,544,732,160
[6952]	26/07/17	1,790.5	1,812.5	1,761.0	1,799.5	-17.0	-0.94	909,500	-
[6952]	26/07/16	1,810.0	1,830.5	1,809.0	1,816.5	-16.5	-0.90	585,900	-
[6952]	26/07/15	1,832.0	1,844.0	1,819.0	1,833.0	+11.5	+0.63	819,700	-
[6952]	26/07/14	1,830.5	1,839.0	1,801.5	1,821.5	-14.5	-0.79	910,900	-
[6952]	26/07/13	1,875.0	1,889.0	1,827.0	1,836.0	-39.0	-2.08	712,300	-
[6952]	26/07/10	1,865.0	1,935.5	1,854.5	1,875.0	+25.5	+1.38	1,050,500	-
[6952]	26/07/09	1,840.0	1,857.5	1,837.5	1,849.5	-9.0	-0.48	762,300	-
[6952]	26/07/08	1,842.0	1,880.5	1,830.5	1,858.5	+4.0	+0.22	1,162,300	-
[6952]	26/07/07	1,906.0	1,931.5	1,854.0	1,854.5	-31.0	-1.64	1,718,100	-
[6952]	26/07/06	1,883.5	1,900.0	1,861.5	1,885.5	+20.0	+1.07	959,400	-
[6952]	26/07/03	1,841.5	1,878.0	1,833.5	1,865.5	+0.5	+0.03	891,100	-
[6952]	26/07/02	1,891.5	1,895.5	1,863.0	1,865.0	-35.0	-1.84	988,300	-
[6952]	26/07/01	1,941.5	1,945.0	1,876.5	1,900.0	-18.5	-0.96	1,060,400	-
[6952]	26/06/30	1,950.5	1,956.0	1,918.5	1,918.5	-11.0	-0.57	1,037,500	-
[6952]	26/06/29	1,958.5	1,958.5	1,875.0	1,929.5	-61.0	-3.06	1,326,300	-
[6952]	26/06/26	1,960.0	1,998.0	1,942.0	1,990.5	+57.0	+2.95	2,393,000	-
[6952]	26/06/25	1,919.0	1,933.5	1,885.5	1,933.5	+86.0	+4.65	1,059,900	-
[6952]	26/06/24	1,850.5	1,869.0	1,831.0	1,847.5	-18.5	-0.99	881,900	-
[6952]	26/06/23	1,889.5	1,904.5	1,857.0	1,866.0	-23.5	-1.24	928,400	-
[6952]	26/06/22	1,891.0	1,912.0	1,874.5	1,889.5	-17.0	-0.89	832,200	-
[6952]	26/06/19	1,935.0	1,938.5	1,897.0	1,906.5	+29.0	+1.54	2,642,200	-
[6952]	26/06/18	1,879.0	1,892.0	1,860.0	1,877.5	+24.5	+1.32	1,416,800	-
[6952]	26/06/17	1,845.5	1,865.0	1,835.0	1,853.0	+20.0	+1.09	1,238,000	-
[6952]	26/06/16	1,796.5	1,833.0	1,788.5	1,833.0	+36.5	+2.03	1,318,500	-
[6952]	26/06/15	1,772.0	1,805.5	1,769.5	1,796.5	+46.5	+2.66	944,800	-
[6952]	26/06/12	1,792.5	1,804.5	1,740.5	1,750.0	-2.5	-0.14	1,380,800	-
[6952]	26/06/11	1,712.0	1,755.0	1,707.5	1,752.5	-12.5	-0.71	870,000	-
[6952]	26/06/10	1,807.5	1,815.0	1,762.0	1,765.0	-37.5	-2.08	957,700	-
[6952]	26/06/09	1,830.0	1,832.0	1,782.0	1,802.5	+1.5	+0.08	1,035,400	-
[6952]	26/06/08	1,777.5	1,807.5	1,761.0	1,801.0	-34.5	-1.88	1,647,900	-
[6952]	26/06/05	1,855.5	1,876.5	1,829.5	1,835.5	-18.0	-0.97	1,240,400	-
[6952]	26/06/04	1,863.5	1,880.0	1,827.5	1,853.5	-30.0	-1.59	1,414,900	-
[6952]	26/06/03	1,840.0	1,910.0	1,825.5	1,883.5	+66.5	+3.66	2,370,100	-
[6952]	26/06/02	1,815.0	1,819.5	1,758.0	1,817.0	+18.0	+1.00	1,563,100	-
[6952]	26/06/01	1,749.5	1,816.0	1,732.0	1,799.0	+9.5	+0.53	1,576,700	-
[6952]	26/05/29	1,754.5	1,803.5	1,730.0	1,789.5	+35.5	+2.02	1,568,200	-
[6952]	26/05/28	1,728.0	1,758.0	1,716.0	1,754.0	+8.5	+0.49	1,557,500	-
[6952]	26/05/27	1,738.0	1,751.5	1,716.0	1,745.5	+9.5	+0.55	1,156,300	-
[6952]	26/05/26	1,750.0	1,764.0	1,717.5	1,736.0	+13.5	+0.78	1,616,200	-
[6952]	26/05/25	1,678.5	1,726.5	1,660.5	1,722.5	+98.5	+6.07	3,732,400	-
[6952]	26/05/22	1,557.0	1,639.0	1,548.0	1,624.0	+76.0	+4.91	2,332,500	-
[6952]	26/05/21	1,541.0	1,560.5	1,524.0	1,548.0	+8.5	+0.55	1,671,900	-
[6952]	26/05/20	1,565.0	1,572.0	1,525.0	1,539.5	-54.5	-3.42	2,264,800	-
[6952]	26/05/19	1,625.5	1,639.0	1,566.5	1,594.0	-45.0	-2.75	2,882,800	-
[6952]	26/05/18	1,654.0	1,681.0	1,586.5	1,639.0	-55.0	-3.25	2,608,000	-
[6952]	26/05/15	1,722.0	1,752.5	1,664.0	1,694.0	+3.5	+0.21	3,911,200	-
[6952]	26/05/14	1,713.0	1,716.0	1,686.0	1,690.5	-21.0	-1.23	1,219,600	-
[6952]	26/05/13	1,689.5	1,711.5	1,671.5	1,711.5	+4.0	+0.23	1,355,600	-
[6952]	26/05/12	1,690.0	1,715.5	1,684.5	1,707.5	+38.0	+2.28	1,761,300	-
[6952]	26/05/11	1,654.0	1,684.5	1,653.5	1,669.5	+16.0	+0.97	1,572,800	-
[6952]	26/05/08	1,643.0	1,672.0	1,623.5	1,653.5	+7.0	+0.43	2,281,200	-
[6952]	26/05/07	1,590.0	1,662.0	1,579.0	1,646.5	+74.5	+4.74	3,230,100	-
[6952]	26/05/01	1,578.5	1,587.0	1,564.5	1,572.0	-14.0	-0.88	1,510,000	-
[6952]	26/04/30	1,601.0	1,607.0	1,566.0	1,586.0	-13.5	-0.84	2,276,000	-
[6952]	26/04/28	1,605.0	1,606.5	1,574.0	1,599.5	-12.5	-0.78	1,717,100	-
[6952]	26/04/27	1,643.5	1,646.0	1,602.5	1,612.0	-28.5	-1.74	1,926,700	-
[6952]	26/04/24	1,650.0	1,658.5	1,627.5	1,640.5	-15.0	-0.91	2,325,400	-
[6952]	26/04/23	1,699.0	1,704.5	1,640.5	1,655.5	-48.5	-2.85	1,861,100	-
[6952]	26/04/22	1,706.0	1,716.5	1,692.0	1,704.0	-6.0	-0.35	1,484,800	-
[6952]	26/04/21	1,708.0	1,718.5	1,697.5	1,710.0	-6.5	-0.38	1,710,100	-
[6952]	26/04/20	1,746.5	1,750.0	1,711.0	1,716.5	-31.0	-1.77	1,271,500	-
[6952]	26/04/17	1,759.0	1,763.0	1,732.0	1,747.5	-28.5	-1.60	1,684,100	-
[6952]	26/04/16	1,754.5	1,787.0	1,750.0	1,776.0	+40.5	+2.33	1,844,000	-
[6952]	26/04/15	1,758.0	1,773.0	1,730.0	1,735.5	+4.5	+0.26	2,799,100	-
[6952]	26/04/14	1,692.0	1,757.0	1,690.0	1,731.0	+73.0	+4.40	3,478,300	-
[6952]	26/04/13	1,652.5	1,681.5	1,649.0	1,658.0	+3.0	+0.18	1,607,900	-
[6952]	26/04/10	1,670.0	1,676.0	1,644.5	1,655.0	+9.0	+0.55	1,428,300	-
[6952]	26/04/09	1,647.5	1,673.0	1,645.5	1,646.0	-16.0	-0.96	1,290,800	-
[6952]	26/04/08	1,650.0	1,662.0	1,634.5	1,662.0	+35.0	+2.15	2,327,700	-
[6952]	26/04/07	1,609.0	1,639.0	1,606.0	1,627.0	+23.5	+1.47	2,825,500	-
[6952]	26/04/06	1,588.0	1,629.5	1,585.5	1,603.5	+33.0	+2.10	2,182,700	-
[6952]	26/04/03	1,568.0	1,603.5	1,552.0	1,570.5	+112.0	+7.68	5,022,100	-
[6952]	26/04/02	1,470.0	1,490.0	1,452.0	1,458.5	+5.0	+0.34	1,757,200	-
[6952]	26/04/01	1,447.0	1,453.5	1,429.5	1,453.5	+52.5	+3.75	1,907,500	-
[6952]	26/03/31	1,438.0	1,448.0	1,376.0	1,401.0	-37.0	-2.57	23,547,400	-
[6952]	26/03/30	1,410.0	1,447.5	1,403.0	1,438.0	-24.5	-1.68	2,688,800	-
[6952]	26/03/27	1,446.5	1,463.0	1,430.0	1,462.5	+0.5	+0.03	1,911,800	-
[6952]	26/03/26	1,454.0	1,470.0	1,441.0	1,462.0	+12.5	+0.86	2,572,300	-
[6952]	26/03/25	1,458.0	1,465.0	1,440.5	1,449.5	+17.5	+1.22	1,274,100	-
[6952]	26/03/24	1,433.5	1,444.5	1,410.0	1,432.0	+25.5	+1.81	1,225,800	-
[6952]	26/03/23	1,445.0	1,445.5	1,406.5	1,406.5	-39.0	-2.70	1,883,800	-
[6952]	26/03/19	1,450.0	1,461.5	1,425.5	1,445.5	-43.5	-2.92	2,446,000	-
[6952]	26/03/18	1,485.0	1,526.0	1,471.0	1,489.0	+81.0	+5.75	2,844,500	-
[6952]	26/03/17	1,425.0	1,431.5	1,401.0	1,408.0	-5.0	-0.35	1,387,100	-
[6952]	26/03/16	1,420.5	1,441.5	1,402.5	1,413.0	-5.0	-0.35	1,959,200	-
[6952]	26/03/13	1,428.0	1,440.0	1,402.0	1,418.0	-10.0	-0.70	1,827,500	-
[6952]	26/03/12	1,415.0	1,440.0	1,413.5	1,428.0	+1.0	+0.07	3,112,900	-
[6952]	26/03/11	1,416.0	1,445.0	1,410.0	1,427.0	+29.0	+2.07	2,168,100	-
[6952]	26/03/10	1,403.0	1,420.5	1,396.5	1,398.0	+14.5	+1.05	2,685,300	-
[6952]	26/03/09	1,360.0	1,399.5	1,340.0	1,383.5	-15.0	-1.07	4,142,300	-
[6952]	26/03/06	1,363.0	1,403.0	1,317.0	1,398.5	-52.5	-3.62	7,089,500	-
[6952]	26/03/05	1,469.0	1,473.5	1,441.5	1,451.0	+6.5	+0.45	1,593,300	-
[6952]	26/03/04	1,421.0	1,466.5	1,418.5	1,444.5	-29.0	-1.97	2,328,100	-
[6952]	26/03/03	1,510.0	1,517.5	1,469.0	1,473.5	-69.0	-4.47	1,789,800	-
[6952]	26/03/02	1,547.0	1,555.0	1,531.0	1,542.5	-29.0	-1.85	2,424,800	-
[6952]	26/02/27	1,602.0	1,602.5	1,570.0	1,571.5	-33.0	-2.06	2,639,800	-
[6952]	26/02/26	1,620.5	1,636.0	1,600.0	1,604.5	-19.0	-1.17	1,075,500	-
[6952]	26/02/25	1,620.5	1,635.0	1,601.0	1,623.5	+1.5	+0.09	1,029,100	-
[6952]	26/02/24	1,604.5	1,639.0	1,604.0	1,622.0	+17.5	+1.09	1,176,700	-
[6952]	26/02/20	1,598.0	1,615.0	1,588.5	1,604.5	-13.5	-0.83	870,600	-
[6952]	26/02/19	1,587.0	1,618.0	1,578.5	1,618.0	+28.0	+1.76	1,080,000	-
[6952]	26/02/18	1,566.0	1,597.0	1,555.5	1,590.0	+19.5	+1.24	1,497,000	-
[6952]	26/02/17	1,550.0	1,570.5	1,535.0	1,570.5	+0.5	+0.03	1,804,500	-
[6952]	26/02/16	1,599.0	1,600.0	1,568.0	1,570.0	-29.5	-1.84	1,658,600	-
[6952]	26/02/13	1,633.0	1,642.5	1,594.0	1,599.5	-33.5	-2.05	1,869,000	-
[6952]	26/02/12	1,630.0	1,646.0	1,614.0	1,633.0	+9.5	+0.59	1,011,400	-
[6952]	26/02/10	1,615.5	1,657.0	1,615.5	1,623.5	+10.0	+0.62	1,324,700	-
[6952]	26/02/09	1,626.0	1,639.5	1,610.5	1,613.5	+45.0	+2.87	1,633,500	-
[6952]	26/02/06	1,564.0	1,579.0	1,556.5	1,568.5	-3.0	-0.19	978,500	-
[6952]	26/02/05	1,595.0	1,617.5	1,571.0	1,571.5	-4.0	-0.25	1,514,500	-
[6952]	26/02/04	1,581.5	1,594.0	1,569.5	1,575.5	-5.5	-0.35	1,465,300	-
[6952]	26/02/03	1,555.5	1,592.0	1,538.0	1,581.0	+21.5	+1.38	1,868,800	-
[6952]	26/02/02	1,546.5	1,573.0	1,527.0	1,559.5	+51.5	+3.42	3,116,900	-
[6952]	26/01/30	1,477.0	1,508.5	1,438.5	1,508.0	+211.0	+16.27	6,242,700	-
[6952]	26/01/29	1,291.0	1,317.0	1,279.5	1,297.0	-6.5	-0.50	1,758,400	-
[6952]	26/01/28	1,300.5	1,312.0	1,298.5	1,303.5	+4.5	+0.35	905,800	-
[6952]	26/01/27	1,290.0	1,307.0	1,282.5	1,299.0	+7.5	+0.58	619,600	-
[6952]	26/01/26	1,298.0	1,304.0	1,286.5	1,291.5	-29.0	-2.20	732,000	-
[6952]	26/01/23	1,322.0	1,331.0	1,311.0	1,320.5	+4.5	+0.34	654,600	-
[6952]	26/01/22	1,296.0	1,321.0	1,294.5	1,316.0	+17.5	+1.35	994,300	-
[6952]	26/01/21	1,290.5	1,299.5	1,283.0	1,298.5	-22.0	-1.67	730,300	-
[6952]	26/01/20	1,325.0	1,332.5	1,315.5	1,320.5	+3.0	+0.23	662,700	-
[6952]	26/01/19	1,330.0	1,337.0	1,303.0	1,317.5	-26.5	-1.97	741,900	-
[6952]	26/01/16	1,323.0	1,348.0	1,323.0	1,344.0	+9.5	+0.71	549,300	-
[6952]	26/01/15	1,323.0	1,342.0	1,321.0	1,334.5	+5.0	+0.38	718,600	-
[6952]	26/01/14	1,317.5	1,339.5	1,317.5	1,329.5	+12.5	+0.95	772,500	-
[6952]	26/01/13	1,306.0	1,332.5	1,305.0	1,317.0	+23.5	+1.82	1,107,900	-
[6952]	26/01/09	1,300.0	1,304.5	1,290.5	1,293.5	0.0	0.00	906,600	-
[6952]	26/01/08	1,290.5	1,299.5	1,283.5	1,293.5	-0.5	-0.04	778,300	-
[6952]	26/01/07	1,282.0	1,302.0	1,276.0	1,294.0	+3.5	+0.27	719,600	-
[6952]	26/01/06	1,293.5	1,302.0	1,281.0	1,290.5	0.0	0.00	663,800	-
[6952]	26/01/05	1,270.0	1,296.0	1,265.0	1,290.5	+20.5	+1.61	798,800	-
[6952]	25/12/30	1,275.0	1,280.5	1,264.5	1,270.0	-5.0	-0.39	512,900	-
[6952]	25/12/29	1,264.0	1,275.0	1,260.5	1,275.0	+13.5	+1.07	639,100	-
[6952]	25/12/26	1,265.0	1,270.0	1,256.5	1,261.5	+1.5	+0.12	422,700	-
[6952]	25/12/25	1,259.0	1,260.0	1,249.0	1,260.0	+10.0	+0.80	286,500	-
[6952]	25/12/24	1,271.0	1,272.0	1,249.0	1,250.0	-17.0	-1.34	527,200	-
[6952]	25/12/23	1,258.5	1,279.0	1,257.0	1,267.0	+2.5	+0.20	535,200	-
[6952]	25/12/22	1,248.0	1,268.5	1,243.5	1,264.5	+16.5	+1.32	587,500	-
[6952]	25/12/19	1,256.5	1,264.5	1,248.0	1,248.0	-16.5	-1.30	759,300	-
[6952]	25/12/18	1,269.0	1,269.5	1,255.5	1,264.5	-5.0	-0.39	508,400	-
[6952]	25/12/17	1,280.0	1,280.0	1,261.5	1,269.5	-1.5	-0.12	563,400	-
[6952]	25/12/16	1,271.0	1,284.5	1,270.0	1,271.0	-10.0	-0.78	547,600	-
[6952]	25/12/15	1,276.5	1,289.0	1,258.0	1,281.0	+4.5	+0.35	575,100	-
[6952]	25/12/12	1,260.5	1,276.5	1,255.0	1,276.5	+19.0	+1.51	1,034,500	-
[6952]	25/12/11	1,279.5	1,283.0	1,257.5	1,257.5	-12.5	-0.98	864,500	-
[6952]	25/12/10	1,274.0	1,277.0	1,260.0	1,270.0	-11.5	-0.90	643,800	-
[6952]	25/12/09	1,290.5	1,294.5	1,275.0	1,281.5	-9.0	-0.70	744,900	-
[6952]	25/12/08	1,280.0	1,299.0	1,279.0	1,290.5	+17.5	+1.37	562,200	-
[6952]	25/12/05	1,280.0	1,286.5	1,267.5	1,273.0	-13.5	-1.05	997,400	-
[6952]	25/12/04	1,281.0	1,291.0	1,278.0	1,286.5	-2.0	-0.16	806,400	-
[6952]	25/12/03	1,278.0	1,293.0	1,265.5	1,288.5	+10.5	+0.82	1,018,500	-
[6952]	25/12/02	1,277.0	1,289.5	1,271.0	1,278.0	+7.5	+0.59	1,023,500	-
[6952]	25/12/01	1,290.0	1,296.0	1,268.0	1,270.5	-21.0	-1.63	1,037,600	-
[6952]	25/11/28	1,272.0	1,303.0	1,270.5	1,291.5	+23.0	+1.81	1,193,300	-
[6952]	25/11/27	1,249.0	1,272.5	1,241.5	1,268.5	+22.5	+1.81	690,400	-
[6952]	25/11/26	1,231.0	1,248.0	1,224.0	1,246.0	+27.0	+2.21	619,700	-
[6952]	25/11/25	1,235.5	1,236.5	1,219.0	1,219.0	-11.5	-0.93	477,400	-
[6952]	25/11/21	1,214.0	1,246.0	1,212.0	1,230.5	+18.5	+1.53	1,025,400	-
[6952]	25/11/20	1,209.0	1,224.5	1,205.0	1,212.0	+8.5	+0.71	616,600	-
[6952]	25/11/19	1,220.0	1,225.5	1,203.0	1,203.5	-11.5	-0.95	608,200	-
[6952]	25/11/18	1,229.5	1,234.5	1,213.5	1,215.0	-18.0	-1.46	702,700	-
[6952]	25/11/17	1,233.5	1,237.5	1,219.0	1,233.0	-4.5	-0.36	703,600	-
[6952]	25/11/14	1,236.0	1,243.5	1,221.0	1,237.5	0.0	0.00	755,800	-
[6952]	25/11/13	1,252.0	1,259.5	1,237.5	1,237.5	-19.0	-1.51	646,600	-
[6952]	25/11/12	1,260.0	1,273.0	1,248.0	1,256.5	+5.5	+0.44	518,200	-
[6952]	25/11/11	1,259.0	1,259.0	1,234.0	1,251.0	-7.5	-0.60	685,600	-
[6952]	25/11/10	1,225.0	1,258.5	1,218.0	1,258.5	+38.5	+3.16	1,115,900	-
[6952]	25/11/07	1,236.0	1,238.0	1,190.5	1,220.0	+14.0	+1.16	1,252,500	-
[6952]	25/11/06	1,215.5	1,235.0	1,206.0	1,206.0	-6.0	-0.50	1,140,400	-
[6952]	25/11/05	1,235.0	1,239.0	1,203.0	1,212.0	-7.0	-0.57	1,118,900	-
[6952]	25/11/04	1,209.5	1,238.0	1,207.5	1,219.0	+9.5	+0.79	943,200	-
[6952]	25/10/31	1,210.0	1,220.0	1,204.5	1,209.5	-3.5	-0.29	449,900	-
[6952]	25/10/30	1,201.0	1,214.5	1,195.5	1,213.0	+5.5	+0.46	549,600	-
[6952]	25/10/29	1,224.0	1,225.5	1,203.5	1,207.5	-21.0	-1.71	746,500	-
[6952]	25/10/28	1,255.0	1,255.0	1,226.5	1,228.5	-32.0	-2.54	488,900	-
[6952]	25/10/27	1,251.0	1,261.0	1,244.5	1,260.5	+19.0	+1.53	708,800	-
[6952]	25/10/24	1,236.5	1,246.5	1,231.5	1,241.5	+2.0	+0.16	404,500	-
[6952]	25/10/23	1,241.0	1,248.0	1,235.5	1,239.5	-13.5	-1.08	458,100	-
[6952]	25/10/22	1,253.5	1,262.5	1,251.0	1,253.0	+3.5	+0.28	695,600	-
[6952]	25/10/21	1,244.5	1,257.5	1,243.0	1,249.5	+9.0	+0.73	610,200	-
[6952]	25/10/20	1,234.0	1,245.0	1,224.5	1,240.5	+28.5	+2.35	517,900	-
[6952]	25/10/17	1,210.5	1,219.5	1,206.5	1,212.0	+1.5	+0.12	655,900	-
[6952]	25/10/16	1,208.0	1,223.5	1,208.0	1,210.5	-5.5	-0.45	849,100	-
[6952]	25/10/15	1,211.0	1,220.0	1,204.5	1,216.0	+22.5	+1.89	1,024,300	-
[6952]	25/10/14	1,200.0	1,216.0	1,186.5	1,193.5	-30.5	-2.49	878,600	-
[6952]	25/10/10	1,238.5	1,245.0	1,221.5	1,224.0	-16.5	-1.33	739,600	-
[6952]	25/10/09	1,221.0	1,240.5	1,221.0	1,240.5	+17.0	+1.39	721,100	-
[6952]	25/10/08	1,225.5	1,232.5	1,223.0	1,223.5	-7.5	-0.61	731,400	-
[6952]	25/10/07	1,227.5	1,240.0	1,227.0	1,231.0	-3.0	-0.24	734,800	-
[6952]	25/10/06	1,238.0	1,245.5	1,231.0	1,234.0	+22.0	+1.82	789,900	-
[6952]	25/10/03	1,195.5	1,219.5	1,195.5	1,212.0	+21.0	+1.76	829,500	-
[6952]	25/10/02	1,190.0	1,200.0	1,186.0	1,191.0	-13.0	-1.08	490,100	-
[6952]	25/10/01	1,207.0	1,211.0	1,190.0	1,204.0	-12.0	-0.99	531,400	-
[6952]	25/09/30	1,207.5	1,221.0	1,206.5	1,216.0	+5.5	+0.45	664,900	-
[6952]	25/09/29	1,232.5	1,235.0	1,207.0	1,210.5	-32.5	-2.61	910,900	-
[6952]	25/09/26	1,230.0	1,243.0	1,222.5	1,243.0	+16.5	+1.35	1,068,400	-
[6952]	25/09/25	1,229.5	1,231.0	1,222.5	1,226.5	-3.0	-0.24	960,000	-
[6952]	25/09/24	1,249.0	1,249.5	1,227.5	1,229.5	-20.5	-1.64	867,000	-
[6952]	25/09/22	1,231.0	1,250.0	1,229.0	1,250.0	+27.0	+2.21	621,100	-
[6952]	25/09/19	1,249.5	1,251.0	1,219.0	1,223.0	-24.5	-1.96	942,100	-
[6952]	25/09/18	1,249.0	1,254.5	1,241.5	1,247.5	+0.5	+0.04	447,700	-
[6952]	25/09/17	1,245.0	1,253.0	1,238.5	1,247.0	-3.0	-0.24	550,100	-
[6952]	25/09/16	1,252.5	1,264.5	1,250.0	1,250.0	-9.5	-0.75	648,000	-
[6952]	25/09/12	1,263.0	1,263.0	1,252.0	1,259.5	+12.0	+0.96	828,300	-
[6952]	25/09/11	1,240.5	1,256.0	1,236.5	1,247.5	-3.5	-0.28	695,700	-
[6952]	25/09/10	1,270.0	1,272.5	1,248.0	1,251.0	-27.0	-2.11	1,023,100	-
[6952]	25/09/09	1,290.0	1,291.0	1,271.5	1,278.0	-2.0	-0.16	666,700	-
[6952]	25/09/08	1,280.0	1,292.5	1,277.5	1,280.0	+1.0	+0.08	657,500	-
[6952]	25/09/05	1,265.5	1,281.5	1,260.5	1,279.0	+21.0	+1.67	642,400	-