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
[6963]	26/10/29	3,893	3,897	3,679	3,857	+27.0	+0.70	10,030,800	1,488,937,287,680
[6963]	26/10/28	3,869	3,876	3,755	3,830	+130.0	+3.51	4,502,800	1,478,514,311,168
[6963]	26/10/27	3,700	3,786	3,664	3,700	+70.0	+1.93	3,048,200	1,428,329,725,952
[6963]	26/10/26	3,720	3,773	3,621	3,630	-102.0	-2.73	3,556,900	1,401,307,267,072
[6963]	26/10/23	3,590	3,732	3,486	3,732	-26.0	-0.69	7,591,700	1,440,682,868,736
[6963]	26/10/22	3,930	3,985	3,729	3,758	-200.0	-5.05	3,874,900	1,450,719,838,208
[6963]	26/10/21	3,950	4,062	3,898	3,958	+55.0	+1.41	4,162,500	1,527,926,751,232
[6963]	26/10/20	4,060	4,066	3,888	3,903	-157.0	-3.87	4,457,900	1,506,694,922,240
[6963]	26/10/19	3,997	4,083	3,960	4,060	-90.0	-2.17	3,933,300	1,567,302,352,896
[6963]	26/10/16	4,134	4,161	3,988	4,150	+86.0	+2.12	4,230,800	1,602,045,607,936
[6963]	26/10/15	4,275	4,275	4,035	4,064	-517.0	-11.29	6,848,000	1,568,846,512,128
[6963]	26/10/14	4,590	4,675	4,551	4,581	+15.0	+0.33	3,080,200	1,768,426,700,800
[6963]	26/10/13	4,687	4,751	4,462	4,566	-368.0	-7.46	5,942,400	1,762,636,201,984
[6963]	26/10/09	4,956	4,989	4,842	4,934	-162.0	-3.18	4,423,200	1,904,697,016,320
[6963]	26/10/08	5,277	5,301	5,069	5,096	-279.0	-5.19	3,068,600	1,967,234,744,320
[6963]	26/10/07	5,377	5,486	5,352	5,375	+28.0	+0.52	3,289,700	2,074,938,572,800
[6963]	26/10/06	5,361	5,424	5,325	5,347	-23.0	-0.43	2,615,900	2,064,129,589,248
[6963]	26/10/05	5,300	5,419	5,232	5,370	+142.0	+2.72	3,668,200	2,073,008,275,456
[6963]	26/10/02	5,051	5,233	4,968	5,228	+123.0	+2.41	3,316,400	2,018,191,343,616
[6963]	26/10/01	5,000	5,138	4,965	5,105	+165.0	+3.34	3,216,200	1,970,709,069,824
[6963]	26/09/30	4,996	5,030	4,874	4,940	+68.0	+1.40	3,306,500	1,907,013,320,704
[6963]	26/09/29	4,791	4,933	4,776	4,872	+39.0	+0.81	2,932,600	1,880,762,875,904
[6963]	26/09/28	4,840	4,978	4,805	4,833	+41.0	+0.86	3,392,800	1,865,707,552,768
[6963]	26/09/25	4,770	4,795	4,665	4,792	+50.0	+1.05	2,407,800	1,849,880,084,480
[6963]	26/09/24	4,742	4,754	4,676	4,742	+94.0	+2.02	3,028,700	1,830,578,290,688
[6963]	26/09/18	4,553	4,674	4,537	4,648	+176.0	+3.94	2,778,300	1,794,291,007,488
[6963]	26/09/17	4,605	4,653	4,444	4,472	-105.0	-2.29	2,591,400	1,726,348,787,712
[6963]	26/09/16	4,463	4,606	4,458	4,577	+66.0	+1.46	2,520,500	1,766,882,541,568
[6963]	26/09/15	4,320	4,517	4,304	4,511	+74.0	+1.67	2,618,400	1,741,404,241,920
[6963]	26/09/14	4,437	4,484	4,345	4,437	-140.0	-3.06	3,497,300	1,712,837,623,808
[6963]	26/09/11	4,634	4,674	4,449	4,577	-267.0	-5.51	4,207,000	1,766,882,541,568
[6963]	26/09/10	4,881	4,945	4,709	4,844	-52.0	-1.06	2,862,100	1,869,953,892,352
[6963]	26/09/09	4,875	5,009	4,811	4,896	+21.0	+0.43	2,722,000	1,890,027,700,224
[6963]	26/09/08	5,200	5,205	4,875	4,875	-368.0	-7.02	2,717,800	1,881,921,028,096
[6963]	26/09/07	5,000	5,243	4,993	5,243	+378.0	+7.77	3,865,600	2,023,981,842,432
[6963]	26/09/04	4,717	4,907	4,693	4,865	+130.0	+2.75	3,403,400	1,878,060,564,480
[6963]	26/09/03	4,730	4,840	4,638	4,735	+66.0	+1.41	2,757,100	1,827,876,110,336
[6963]	26/09/02	4,764	4,779	4,669	4,669	-235.0	-4.79	2,842,100	1,802,397,810,688
[6963]	26/09/01	4,748	4,960	4,699	4,904	+35.0	+0.72	2,636,800	1,893,116,018,688
[6963]	26/08/31	4,650	4,886	4,637	4,869	+39.0	+0.81	3,611,500	1,879,604,723,712
[6963]	26/08/28	4,949	4,975	4,788	4,830	0	+0.00	2,862,600	1,864,549,400,576
[6963]	26/08/27	4,944	4,990	4,766	4,830	+82.0	+1.73	2,955,000	1,864,549,400,576
[6963]	26/08/26	4,700	4,786	4,666	4,748	+30.0	+0.64	1,907,300	1,832,894,464,000
[6963]	26/08/25	4,599	4,733	4,524	4,718	+49.0	+1.05	2,187,500	1,821,313,466,368
[6963]	26/08/24	4,894	4,945	4,627	4,669	-30.0	-0.64	3,519,500	1,802,397,810,688
[6963]	26/08/21	4,685	4,732	4,596	4,699	-56.0	-1.18	2,586,300	1,813,978,808,320
[6963]	26/08/20	4,791	4,807	4,623	4,755	-88.0	-1.82	3,553,700	1,835,596,775,424
[6963]	26/08/19	4,800	4,874	4,746	4,843	-197.0	-3.91	4,052,100	1,869,567,885,312
[6963]	26/08/18	5,290	5,375	5,040	5,040	-199.0	-3.80	3,307,200	1,945,616,777,216
[6963]	26/08/17	5,081	5,239	4,968	5,239	+223.0	+4.45	3,245,400	2,022,437,683,200
[6963]	26/08/14	5,126	5,166	4,958	5,016	+130.0	+2.66	5,574,600	1,936,351,952,896
[6963]	26/08/13	4,907	4,985	4,850	4,886	+93.0	+1.94	2,896,900	1,886,167,367,680
[6963]	26/08/12	4,780	4,881	4,686	4,793	+83.0	+1.76	3,299,600	1,850,266,091,520
[6963]	26/08/10	4,641	4,756	4,587	4,710	+139.0	+3.04	3,219,800	1,818,225,147,904
[6963]	26/08/07	4,670	4,697	4,427	4,571	-29.0	-0.63	3,320,700	1,764,566,368,256
[6963]	26/08/06	4,819	4,877	4,555	4,600	-149.0	-3.14	6,198,200	1,775,761,358,848
[6963]	26/08/05	4,623	4,799	4,610	4,749	+224.0	+4.95	6,291,300	1,833,280,602,112
[6963]	26/08/04	4,457	4,539	4,374	4,525	+197.0	+4.55	4,475,700	1,746,808,733,696
[6963]	26/08/03	4,275	4,416	4,211	4,328	-3.0	-0.07	5,063,700	1,670,759,841,792
[6963]	26/07/31	4,381	4,457	4,280	4,331	+440.0	+11.31	8,443,500	1,671,917,862,912
[6963]	26/07/30	3,916	4,065	3,775	3,891	-34.0	-0.87	7,377,900	1,502,062,444,544
[6963]	26/07/29	4,121	4,272	3,784	3,925	-192.0	-4.66	7,238,800	1,515,187,601,408
[6963]	26/07/28	4,430	4,431	4,074	4,117	-511.0	-11.04	5,791,100	1,589,306,327,040
[6963]	26/07/27	4,699	4,753	4,519	4,628	-60.0	-1.28	3,475,800	1,786,570,342,400
[6963]	26/07/24	4,845	4,875	4,614	4,688	-175.0	-3.60	3,868,000	1,809,732,468,736
[6963]	26/07/23	4,925	4,994	4,855	4,863	+78.0	+1.63	3,505,200	1,877,288,550,400
[6963]	26/07/22	4,978	5,018	4,785	4,785	+51.0	+1.08	5,297,800	1,847,177,773,056
[6963]	26/07/21	4,562	4,785	4,471	4,734	+203.0	+4.48	5,230,500	1,827,489,972,224
[6963]	26/07/17	4,753	4,759	4,372	4,531	-468	-9.36	6,309,700	-
[6963]	26/07/16	5,101	5,163	4,950	4,999	-258	-4.91	3,014,800	-
[6963]	26/07/15	5,261	5,335	5,121	5,257	+49	+0.94	3,500,900	-
[6963]	26/07/14	5,143	5,288	5,010	5,208	-35	-0.67	5,982,400	-
[6963]	26/07/13	5,600	5,768	5,204	5,243	-357	-6.38	4,810,400	-
[6963]	26/07/10	5,701	5,817	5,583	5,600	+44	+0.79	4,907,700	-
[6963]	26/07/09	5,395	5,672	5,367	5,556	+224	+4.20	6,657,000	-
[6963]	26/07/08	5,205	5,542	5,139	5,332	-29	-0.54	5,204,300	-
[6963]	26/07/07	5,703	5,787	5,303	5,361	-421	-7.28	5,552,600	-
[6963]	26/07/06	6,037	6,099	5,646	5,782	-168	-2.82	6,091,900	-
[6963]	26/07/03	5,299	5,950	5,206	5,950	+739	+14.18	10,113,300	-
[6963]	26/07/02	5,240	5,355	5,107	5,211	-292	-5.31	4,079,600	-
[6963]	26/07/01	5,551	5,657	5,493	5,503	+119	+2.21	4,047,900	-
[6963]	26/06/30	5,350	5,516	5,256	5,384	+48	+0.90	4,675,600	-
[6963]	26/06/29	5,439	5,439	5,144	5,336	-6	-0.11	3,736,100	-
[6963]	26/06/26	5,576	5,699	5,262	5,342	-318	-5.62	5,474,600	-
[6963]	26/06/25	5,610	5,813	5,543	5,660	+382	+7.24	6,856,700	-
[6963]	26/06/24	5,400	5,550	5,117	5,278	-166	-3.05	5,790,100	-
[6963]	26/06/23	5,675	5,835	5,423	5,444	-238	-4.19	5,525,900	-
[6963]	26/06/22	5,561	5,825	5,537	5,682	+173	+3.14	6,097,800	-
[6963]	26/06/19	5,506	5,570	5,383	5,509	+309	+5.94	7,773,000	-
[6963]	26/06/18	5,086	5,333	5,070	5,200	+62	+1.21	4,409,500	-
[6963]	26/06/17	4,991	5,138	4,934	5,138	+69	+1.36	3,217,100	-
[6963]	26/06/16	5,295	5,299	5,000	5,069	-188	-3.58	5,087,700	-
[6963]	26/06/15	5,140	5,309	5,037	5,257	+325	+6.59	4,563,800	-
[6963]	26/06/12	4,901	5,021	4,827	4,932	+218	+4.62	5,818,000	-
[6963]	26/06/11	4,502	4,797	4,439	4,714	-25	-0.53	4,605,000	-
[6963]	26/06/10	4,999	5,192	4,663	4,739	-503	-9.60	8,676,900	-
[6963]	26/06/09	4,984	5,242	4,885	5,242	+427	+8.87	7,973,700	-
[6963]	26/06/08	4,760	4,997	4,755	4,815	-455	-8.63	5,610,300	-
[6963]	26/06/05	5,397	5,427	5,200	5,270	-227	-4.13	3,867,600	-
[6963]	26/06/04	5,416	5,516	5,291	5,497	-119	-2.12	6,286,500	-
[6963]	26/06/03	5,550	5,752	5,408	5,616	+466	+9.05	7,050,200	-
[6963]	26/06/02	5,172	5,253	4,817	5,150	-32	-0.62	5,816,000	-
[6963]	26/06/01	5,258	5,383	5,167	5,182	-276	-5.06	7,294,500	-
[6963]	26/05/29	5,250	5,550	5,236	5,458	+380	+7.48	7,891,900	-
[6963]	26/05/28	5,058	5,215	5,028	5,078	-42	-0.82	5,974,400	-
[6963]	26/05/27	5,226	5,288	5,023	5,120	-16	-0.31	6,217,500	-
[6963]	26/05/26	5,100	5,178	4,985	5,136	+106	+2.11	4,411,400	-
[6963]	26/05/25	4,735	5,099	4,720	5,030	+435	+9.47	6,649,400	-
[6963]	26/05/22	4,375	4,623	4,353	4,595	+198	+4.50	4,453,300	-
[6963]	26/05/21	4,255	4,450	4,255	4,397	+212	+5.07	5,207,800	-
[6963]	26/05/20	4,117	4,244	4,045	4,185	+55	+1.33	4,374,300	-
[6963]	26/05/19	4,124	4,174	4,058	4,130	-15	-0.36	4,664,800	-
[6963]	26/05/18	4,181	4,256	4,066	4,145	-35	-0.84	5,490,300	-
[6963]	26/05/15	4,443	4,528	4,162	4,180	-177	-4.06	6,322,400	-
[6963]	26/05/14	4,350	4,633	4,261	4,357	+357	+8.93	14,265,800	-
[6963]	26/05/13	3,715	4,058	3,705	4,000	+33	+0.83	9,478,000	-
[6963]	26/05/12	4,050	4,057	3,942	3,967	-33	-0.83	6,089,400	-
[6963]	26/05/11	3,926	4,059	3,920	4,000	+101	+2.59	6,816,600	-
[6963]	26/05/08	3,710	3,930	3,700	3,899	+170	+4.56	7,708,100	-
[6963]	26/05/07	3,696	3,799	3,680	3,729	+242	+6.94	9,880,000	-
[6963]	26/05/01	3,450	3,487	3,393	3,487	+89	+2.62	6,008,900	-
[6963]	26/04/30	3,450	3,473	3,377	3,398	-33	-0.96	4,916,400	-
[6963]	26/04/28	3,349	3,560	3,349	3,431	+12	+0.35	7,611,900	-
[6963]	26/04/27	3,160	3,515	3,160	3,419	-346	-9.19	13,890,300	-
[6963]	26/04/24	3,691	3,809	3,678	3,765	+144	+3.98	5,112,300	-
[6963]	26/04/23	3,672	3,743	3,595	3,621	-70	-1.90	3,220,600	-
[6963]	26/04/22	3,760	3,763	3,684	3,691	-53	-1.42	3,146,800	-
[6963]	26/04/21	3,801	3,805	3,691	3,744	-67	-1.76	3,043,900	-
[6963]	26/04/20	3,772	3,852	3,761	3,811	+98	+2.64	2,556,900	-
[6963]	26/04/17	3,715	3,727	3,680	3,713	-37	-0.99	2,359,400	-
[6963]	26/04/16	3,676	3,785	3,657	3,750	+23	+0.62	2,237,800	-
[6963]	26/04/15	3,760	3,827	3,695	3,727	-24	-0.64	2,571,400	-
[6963]	26/04/14	3,700	3,890	3,691	3,751	+138	+3.82	5,327,400	-
[6963]	26/04/13	3,651	3,659	3,592	3,613	-38	-1.04	2,340,000	-
[6963]	26/04/10	3,650	3,693	3,612	3,651	+27	+0.75	2,878,200	-
[6963]	26/04/09	3,659	3,669	3,613	3,624	-6	-0.17	3,245,800	-
[6963]	26/04/08	3,678	3,680	3,596	3,630	+80	+2.25	4,037,500	-
[6963]	26/04/07	3,600	3,613	3,496	3,550	-61	-1.69	2,373,300	-
[6963]	26/04/06	3,599	3,710	3,582	3,611	+3	+0.08	4,059,000	-
[6963]	26/04/03	3,478	3,608	3,471	3,608	+219	+6.46	6,007,500	-
[6963]	26/04/02	3,400	3,456	3,340	3,389	+33	+0.98	4,815,400	-
[6963]	26/04/01	3,193	3,370	3,172	3,356	+303	+9.92	7,492,200	-
[6963]	26/03/31	3,055	3,179	3,017	3,053	-72	-2.30	5,642,900	-
[6963]	26/03/30	3,100	3,125	3,051	3,125	-112	-3.46	3,818,400	-
[6963]	26/03/27	3,314.0	3,360.0	3,157.0	3,237.0	-139.0	-4.12	5,705,800	-
[6963]	26/03/26	3,344.0	3,383.0	3,338.0	3,376.0	+39.0	+1.17	3,571,300	-
[6963]	26/03/25	3,238.0	3,398.0	3,226.0	3,337.0	+167.0	+5.27	5,773,600	-
[6963]	26/03/24	3,172.0	3,203.0	3,126.0	3,170.0	+68.0	+2.19	3,442,200	-
[6963]	26/03/23	3,053.0	3,151.0	3,036.0	3,102.0	-111.0	-3.45	4,518,700	-
[6963]	26/03/19	3,200.0	3,252.0	3,180.0	3,213.0	-80.0	-2.43	6,985,500	-
[6963]	26/03/18	3,315.0	3,340.0	3,263.0	3,293.0	-47.0	-1.41	3,732,800	-
[6963]	26/03/17	3,301.0	3,359.0	3,284.0	3,340.0	+40.0	+1.21	4,803,000	-
[6963]	26/03/16	3,305.0	3,340.0	3,247.0	3,300.0	0.0	0.00	3,595,300	-
[6963]	26/03/13	3,295.0	3,370.0	3,210.0	3,300.0	-31.0	-0.93	8,662,000	-
[6963]	26/03/12	3,295.0	3,386.0	3,288.0	3,331.0	+8.0	+0.24	4,468,000	-
[6963]	26/03/11	3,302	3,407	3,300	3,323	+28	+0.85	7,332,900	-
[6963]	26/03/10	3,450	3,462	3,238	3,295	-179	-5.15	11,814,700	-
[6963]	26/03/09	3,523	3,549	3,376	3,474	+231	+7.12	25,254,900	-
[6963]	26/03/06	2,709.5	3,243.0	2,682.0	3,243.0	+500.0	+18.23	2,771,700	-
[6963]	26/03/05	2,824.5	2,854.0	2,692.0	2,743.0	+1.0	+0.04	5,635,000	-
[6963]	26/03/04	2,781.5	2,835.5	2,691.5	2,742.0	-139.5	-4.84	7,145,400	-
[6963]	26/03/03	2,901.0	2,965.0	2,852.0	2,881.5	-18.5	-0.64	4,505,700	-
[6963]	26/03/02	2,776.0	2,909.5	2,754.0	2,900.0	+24.0	+0.83	4,555,100	-
[6963]	26/02/27	2,750.5	2,876.0	2,723.5	2,876.0	+76.0	+2.71	4,418,600	-
[6963]	26/02/26	2,820.0	2,825.5	2,752.0	2,800.0	+15.0	+0.54	5,202,900	-
[6963]	26/02/25	2,750.0	2,843.5	2,712.5	2,785.0	+49.0	+1.79	5,875,400	-
[6963]	26/02/24	2,635.5	2,744.5	2,624.0	2,736.0	+86.0	+3.25	4,840,700	-
[6963]	26/02/20	2,651.0	2,655.5	2,611.5	2,650.0	-34.5	-1.29	2,742,900	-
[6963]	26/02/19	2,677.0	2,730.0	2,647.0	2,684.5	+103.5	+4.01	5,103,600	-
[6963]	26/02/18	2,483.5	2,602.0	2,481.5	2,581.0	+90.5	+3.63	3,130,400	-
[6963]	26/02/17	2,449.0	2,505.0	2,440.0	2,490.5	+37.0	+1.51	2,080,300	-
[6963]	26/02/16	2,519.0	2,525.0	2,453.5	2,453.5	-46.5	-1.86	3,096,200	-
[6963]	26/02/13	2,540.0	2,560.5	2,476.0	2,500.0	-81.0	-3.14	4,429,300	-
[6963]	26/02/12	2,577.0	2,627.0	2,575.0	2,581.0	+16.5	+0.64	3,663,800	-
[6963]	26/02/10	2,550.0	2,601.5	2,533.5	2,564.5	-21.5	-0.83	4,474,200	-
[6963]	26/02/09	2,566.5	2,618.0	2,540.0	2,586.0	+76.5	+3.05	5,225,200	-
[6963]	26/02/06	2,437.5	2,515.5	2,431.0	2,509.5	+22.0	+0.88	4,779,600	-
[6963]	26/02/05	2,485.0	2,587.5	2,436.0	2,487.5	-247.5	-9.05	13,345,300	-
[6963]	26/02/04	2,727.5	2,746.5	2,687.0	2,735.0	+22.0	+0.81	4,084,200	-
[6963]	26/02/03	2,750.0	2,753.5	2,707.0	2,713.0	+59.5	+2.24	3,958,700	-
[6963]	26/02/02	2,691.0	2,776.0	2,642.5	2,653.5	-40.5	-1.50	4,265,600	-
[6963]	26/01/30	2,680.0	2,713.5	2,653.0	2,694.0	-17.5	-0.65	3,556,000	-
[6963]	26/01/29	2,768.0	2,770.0	2,682.5	2,711.5	-38.5	-1.40	4,570,300	-
[6963]	26/01/28	2,735.0	2,768.0	2,700.0	2,750.0	+15.5	+0.57	4,477,400	-
[6963]	26/01/27	2,677.0	2,758.5	2,663.5	2,734.5	+36.0	+1.33	3,868,000	-
[6963]	26/01/26	2,640.0	2,711.5	2,637.0	2,698.5	-32.5	-1.19	4,620,200	-
[6963]	26/01/23	2,698.5	2,758.5	2,682.5	2,731.0	+82.5	+3.11	6,124,600	-
[6963]	26/01/22	2,618.5	2,719.0	2,604.0	2,648.5	+138.5	+5.52	10,703,000	-
[6963]	26/01/21	2,433.0	2,514.5	2,427.0	2,510.0	+5.0	+0.20	2,236,800	-
[6963]	26/01/20	2,486.0	2,526.0	2,469.0	2,505.0	+18.5	+0.74	2,855,900	-
[6963]	26/01/19	2,474.0	2,494.5	2,440.5	2,486.5	-17.0	-0.68	1,870,300	-
[6963]	26/01/16	2,470.0	2,515.0	2,437.5	2,503.5	+4.5	+0.18	2,894,300	-
[6963]	26/01/15	2,430.0	2,499.0	2,412.5	2,499.0	+55.0	+2.25	3,439,600	-
[6963]	26/01/14	2,417.5	2,453.5	2,410.0	2,444.0	+27.5	+1.14	2,781,100	-
[6963]	26/01/13	2,491.5	2,513.5	2,395.0	2,416.5	+31.5	+1.32	4,765,300	-
[6963]	26/01/09	2,310.0	2,394.0	2,303.5	2,385.0	+80.5	+3.49	4,506,600	-
[6963]	26/01/08	2,324.5	2,354.5	2,301.0	2,304.5	-21.5	-0.92	2,547,800	-
[6963]	26/01/07	2,341.5	2,359.0	2,313.0	2,326.0	+10.5	+0.45	3,318,400	-
[6963]	26/01/06	2,310.0	2,369.0	2,298.0	2,315.5	+38.0	+1.67	4,184,300	-
[6963]	26/01/05	2,270.0	2,286.0	2,247.0	2,277.5	+57.5	+2.59	3,176,400	-
[6963]	25/12/30	2,220.0	2,241.5	2,212.5	2,220.0	-18.0	-0.80	1,599,100	-
[6963]	25/12/29	2,260.0	2,269.0	2,226.5	2,238.0	-17.5	-0.78	1,562,800	-
[6963]	25/12/26	2,241.0	2,255.5	2,230.5	2,255.5	+17.5	+0.78	1,888,700	-
[6963]	25/12/25	2,206.5	2,238.0	2,197.0	2,238.0	+40.5	+1.84	1,855,800	-
[6963]	25/12/24	2,180.5	2,217.0	2,168.0	2,197.5	+26.5	+1.22	2,253,700	-
[6963]	25/12/23	2,150.0	2,179.5	2,146.5	2,171.0	+17.0	+0.79	1,749,500	-
[6963]	25/12/22	2,141.0	2,165.5	2,123.0	2,154.0	+37.0	+1.75	2,612,100	-
[6963]	25/12/19	2,125.0	2,158.5	2,109.0	2,117.0	+14.5	+0.69	4,167,400	-
[6963]	25/12/18	2,075.5	2,108.0	2,067.0	2,102.5	+17.0	+0.82	2,188,800	-
[6963]	25/12/17	2,043.5	2,097.0	2,028.0	2,085.5	+36.0	+1.76	2,542,900	-
[6963]	25/12/16	2,070.0	2,078.0	2,043.0	2,049.5	-28.0	-1.35	2,748,600	-
[6963]	25/12/15	2,095.0	2,107.5	2,058.5	2,077.5	-61.5	-2.88	3,477,700	-
[6963]	25/12/12	2,147.5	2,157.5	2,110.5	2,139.0	-13.5	-0.63	5,544,900	-
[6963]	25/12/11	2,218.0	2,227.0	2,143.5	2,152.5	-66.0	-2.97	2,750,200	-
[6963]	25/12/10	2,248.5	2,271.0	2,207.5	2,218.5	-13.0	-0.58	3,697,400	-
[6963]	25/12/09	2,217.0	2,255.5	2,211.5	2,231.5	+14.0	+0.63	2,925,100	-
[6963]	25/12/08	2,226.0	2,243.5	2,206.5	2,217.5	+23.5	+1.07	2,523,700	-
[6963]	25/12/05	2,157.5	2,249.0	2,149.0	2,194.0	-13.5	-0.61	3,595,300	-
[6963]	25/12/04	2,120.0	2,207.5	2,102.5	2,207.5	+91.0	+4.30	4,096,500	-
[6963]	25/12/03	2,161.0	2,188.0	2,084.0	2,116.5	-10.5	-0.49	5,748,100	-
[6963]	25/12/02	2,122.5	2,165.0	2,117.5	2,127.0	+6.5	+0.31	2,285,100	-
[6963]	25/12/01	2,118.0	2,144.5	2,101.5	2,120.5	+25.5	+1.22	2,492,200	-
[6963]	25/11/28	2,090.0	2,142.0	2,090.0	2,095.0	+5.5	+0.26	2,126,000	-
[6963]	25/11/27	2,088.0	2,107.0	2,069.0	2,089.5	+9.5	+0.46	2,098,800	-
[6963]	25/11/26	2,028.0	2,091.5	2,023.0	2,080.0	+57.0	+2.82	3,569,500	-
[6963]	25/11/25	1,999.0	2,046.5	1,990.5	2,023.0	-24.0	-1.17	4,218,500	-
[6963]	25/11/21	1,979.5	2,048.0	1,978.0	2,047.0	-21.5	-1.04	3,728,200	-
[6963]	25/11/20	2,090.5	2,102.5	2,036.0	2,068.5	+61.0	+3.04	3,927,900	-
[6963]	25/11/19	1,986.5	2,039.5	1,984.0	2,007.5	-0.5	-0.02	3,618,700	-
[6963]	25/11/18	2,050.5	2,059.5	1,997.0	2,008.0	-60.5	-2.92	3,424,100	-
[6963]	25/11/17	2,139.5	2,149.0	2,056.0	2,068.5	-67.0	-3.14	4,345,500	-
[6963]	25/11/14	2,127.0	2,166.5	2,112.5	2,135.5	-17.5	-0.81	3,355,200	-
[6963]	25/11/13	2,098.0	2,233.5	2,097.0	2,153.0	+59.0	+2.82	6,217,800	-
[6963]	25/11/12	1,980.5	2,117.0	1,978.0	2,094.0	+109.0	+5.49	6,206,300	-
[6963]	25/11/11	2,016.0	2,020.0	1,950.0	1,985.0	-25.0	-1.24	5,898,500	-
[6963]	25/11/10	2,051.5	2,077.0	1,991.5	2,010.0	-41.0	-2.00	9,512,500	-
[6963]	25/11/07	2,170.0	2,210.0	2,003.5	2,051.0	-319.0	-13.46	16,787,700	-
[6963]	25/11/06	2,375.0	2,394.0	2,342.5	2,370.0	+64.0	+2.78	5,319,100	-
[6963]	25/11/05	2,406.0	2,443.5	2,261.0	2,306.0	-188.5	-7.56	7,163,900	-
[6963]	25/11/04	2,470.0	2,529.0	2,448.0	2,494.5	+17.5	+0.71	4,678,300	-
[6963]	25/10/31	2,444.0	2,477.0	2,401.0	2,477.0	+37.0	+1.52	3,996,200	-
[6963]	25/10/30	2,431.0	2,472.0	2,395.5	2,440.0	+52.0	+2.18	9,050,800	-
[6963]	25/10/29	2,401.0	2,422.0	2,387.0	2,388.0	-7.5	-0.31	2,792,400	-
[6963]	25/10/28	2,427.0	2,435.0	2,378.5	2,395.5	-22.0	-0.91	2,312,200	-
[6963]	25/10/27	2,404.0	2,422.5	2,387.5	2,417.5	+70.5	+3.00	3,500,900	-
[6963]	25/10/24	2,325.0	2,356.5	2,301.0	2,347.0	+40.0	+1.73	3,355,100	-
[6963]	25/10/23	2,330.0	2,350.5	2,306.5	2,307.0	-93.0	-3.88	5,050,800	-
[6963]	25/10/22	2,407.0	2,422.0	2,367.5	2,400.0	-7.5	-0.31	4,011,000	-
[6963]	25/10/21	2,400.0	2,428.0	2,392.5	2,407.5	+40.5	+1.71	3,236,900	-
[6963]	25/10/20	2,334.5	2,367.0	2,319.5	2,367.0	+54.0	+2.33	2,798,600	-
[6963]	25/10/17	2,365.0	2,375.0	2,313.0	2,313.0	-37.0	-1.57	2,717,800	-
[6963]	25/10/16	2,370.5	2,410.0	2,305.0	2,350.0	+51.0	+2.22	4,709,700	-
[6963]	25/10/15	2,262.0	2,307.5	2,262.0	2,299.0	+49.0	+2.18	2,331,000	-
[6963]	25/10/14	2,224.5	2,332.0	2,204.5	2,250.0	+4.0	+0.18	5,713,300	-
[6963]	25/10/10	2,271.0	2,275.5	2,232.5	2,246.0	-48.0	-2.09	3,116,900	-
[6963]	25/10/09	2,286.0	2,314.5	2,270.0	2,294.0	+23.5	+1.04	3,106,200	-
[6963]	25/10/08	2,314.0	2,328.5	2,262.0	2,270.5	-69.5	-2.97	4,230,000	-
[6963]	25/10/07	2,379.0	2,385.0	2,319.5	2,340.0	-27.5	-1.16	3,087,600	-
[6963]	25/10/06	2,359.5	2,391.0	2,324.0	2,367.5	+85.5	+3.75	6,933,100	-
[6963]	25/10/03	2,247.5	2,282.0	2,220.0	2,282.0	+84.5	+3.85	3,678,100	-
[6963]	25/10/02	2,248.0	2,253.0	2,156.0	2,197.5	-4.5	-0.20	3,837,500	-
[6963]	25/10/01	2,215.5	2,240.0	2,164.0	2,202.0	-10.0	-0.45	2,763,700	-
[6963]	25/09/30	2,239.0	2,239.0	2,194.5	2,212.0	+5.0	+0.23	2,634,700	-
[6963]	25/09/29	2,220.0	2,254.0	2,195.0	2,207.0	-30.0	-1.34	2,690,100	-
[6963]	25/09/26	2,246.0	2,304.0	2,231.0	2,237.0	-23.5	-1.04	4,322,700	-
[6963]	25/09/25	2,269.0	2,287.5	2,224.0	2,260.5	+33.0	+1.48	4,053,000	-
[6963]	25/09/24	2,300.0	2,319.5	2,189.0	2,227.5	+6.5	+0.29	4,564,900	-
[6963]	25/09/22	2,166.5	2,229.0	2,161.5	2,221.0	+53.5	+2.47	3,308,900	-
[6963]	25/09/19	2,211.0	2,225.0	2,140.5	2,167.5	-27.0	-1.23	4,357,100	-
[6963]	25/09/18	2,157.5	2,198.0	2,140.0	2,194.5	+57.0	+2.67	3,676,300	-
[6963]	25/09/17	2,133.0	2,167.0	2,111.0	2,137.5	-15.5	-0.72	3,789,100	-
[6963]	25/09/16	2,123.0	2,165.0	2,108.5	2,153.0	+78.0	+3.76	3,968,500	-
[6963]	25/09/12	2,094.0	2,098.0	2,063.5	2,075.0	-12.5	-0.60	3,971,400	-
[6963]	25/09/11	2,072.0	2,094.5	2,060.5	2,087.5	+2.5	+0.12	3,097,000	-
[6963]	25/09/10	2,072.0	2,093.5	2,057.5	2,085.0	-0.5	-0.02	2,688,200	-
[6963]	25/09/09	2,103.5	2,106.0	2,073.5	2,085.5	-23.5	-1.11	3,284,900	-
[6963]	25/09/08	2,070.0	2,109.0	2,052.0	2,109.0	+61.0	+2.98	3,957,700	-
[6963]	25/09/05	2,112.0	2,119.5	2,036.5	2,048.0	-50.0	-2.38	6,277,200	-