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
[6965]	26/10/30	2,174	2,198	2,129	2,151	-61.5	-2.78	1,885,600	620,061,523,968
[6965]	26/10/29	2,203	2,227	2,165	2,213	-5.5	-0.25	2,546,600	637,929,914,368
[6965]	26/10/28	2,221	2,239	2,197	2,219	+65.5	+3.04	1,869,600	639,659,147,264
[6965]	26/10/27	2,135	2,168	2,127	2,154	+92.0	+4.46	2,245,600	620,782,026,752
[6965]	26/10/26	2,074	2,095	2,050	2,062	-12.0	-0.58	2,042,900	594,267,668,480
[6965]	26/10/23	2,025	2,075	1,971	2,074	-12.0	-0.58	2,721,300	598,840,180,736
[6965]	26/10/22	2,150	2,164	2,071	2,086	-41.5	-1.95	2,431,600	602,449,379,328
[6965]	26/10/21	2,134	2,159	2,110	2,128	+44.5	+2.14	1,838,000	614,576,357,376
[6965]	26/10/20	2,156	2,165	2,075	2,084	-75.5	-3.50	2,316,400	601,871,941,632
[6965]	26/10/19	2,120	2,169	2,115	2,160	-40.5	-1.84	1,895,000	623,815,950,336
[6965]	26/10/16	2,211	2,213	2,160	2,201	+21.5	+0.99	1,855,300	635,654,111,232
[6965]	26/10/15	2,247	2,250	2,173	2,180	-146.5	-6.30	3,056,900	629,590,654,976
[6965]	26/10/14	2,333	2,380	2,321	2,327	-10.5	-0.45	1,765,600	672,034,979,840
[6965]	26/10/13	2,340	2,370	2,315	2,338	-65.5	-2.72	2,465,800	675,211,051,008
[6965]	26/10/09	2,330	2,404	2,320	2,404	+29.0	+1.22	1,664,300	694,123,364,352
[6965]	26/10/08	2,445	2,459	2,368	2,375	-98.0	-3.96	2,282,200	685,749,960,704
[6965]	26/10/07	2,535	2,539	2,446	2,473	-33.0	-1.32	2,172,500	714,046,177,280
[6965]	26/10/06	2,451	2,525	2,426	2,506	+19.5	+0.78	1,830,800	723,718,897,664
[6965]	26/10/05	2,448	2,487	2,440	2,487	+98.5	+4.12	2,120,600	718,232,879,104
[6965]	26/10/02	2,382	2,411	2,372	2,389	-15.0	-0.62	1,966,000	689,792,286,720
[6965]	26/10/01	2,350	2,404	2,255	2,404	+52.0	+2.21	2,967,000	694,123,364,352
[6965]	26/09/30	2,340	2,364	2,310	2,352	+50.5	+2.19	2,010,000	679,253,377,024
[6965]	26/09/29	2,302	2,311	2,281	2,302	-3.0	-0.13	1,529,600	664,672,206,848
[6965]	26/09/28	2,350	2,358	2,305	2,305	-37.0	-1.58	1,699,000	665,538,396,160
[6965]	26/09/25	2,316	2,350	2,290	2,342	+26.5	+1.14	1,508,100	676,366,057,472
[6965]	26/09/24	2,295	2,347	2,284	2,316	+70.0	+3.12	2,504,900	668,714,532,864
[6965]	26/09/18	2,259	2,276	2,218	2,246	+22.5	+1.01	1,803,000	648,647,278,592
[6965]	26/09/17	2,249	2,254	2,205	2,224	-1.5	-0.07	1,602,300	642,295,070,720
[6965]	26/09/16	2,151	2,231	2,146	2,226	+50.0	+2.30	1,930,000	642,728,198,144
[6965]	26/09/15	2,139	2,192	2,134	2,176	+20.5	+0.95	1,773,000	628,435,714,048
[6965]	26/09/14	2,151	2,169	2,133	2,156	-37.0	-1.69	2,079,100	622,516,633,600
[6965]	26/09/11	2,156	2,202	2,147	2,193	-40.0	-1.79	1,915,700	633,199,853,568
[6965]	26/09/10	2,231	2,245	2,197	2,233	-11.0	-0.49	2,611,900	644,749,328,384
[6965]	26/09/09	2,226	2,260	2,220	2,244	+19.0	+0.85	3,296,200	647,925,465,088
[6965]	26/09/08	2,330	2,332	2,225	2,225	-134.0	-5.68	2,237,000	642,439,446,528
[6965]	26/09/07	2,323	2,373	2,315	2,359	+61.5	+2.68	1,822,600	681,274,572,800
[6965]	26/09/04	2,280	2,308	2,260	2,298	-11.5	-0.50	2,273,500	663,661,576,192
[6965]	26/09/03	2,315	2,363	2,305	2,310	+0.5	+0.02	2,071,400	667,126,464,512
[6965]	26/09/02	2,302	2,331	2,261	2,310	-38.0	-1.62	3,190,200	666,982,088,704
[6965]	26/09/01	2,330	2,368	2,311	2,348	-23.5	-0.99	1,888,700	678,098,436,096
[6965]	26/08/31	2,300	2,372	2,298	2,372	+29.0	+1.24	2,576,200	684,883,771,392
[6965]	26/08/28	2,408	2,408	2,340	2,343	-32.5	-1.37	1,608,400	676,654,743,552
[6965]	26/08/27	2,370	2,410	2,341	2,376	+30.0	+1.28	2,084,100	686,038,712,320
[6965]	26/08/26	2,335	2,371	2,323	2,346	-6.0	-0.26	1,678,300	677,376,622,592
[6965]	26/08/25	2,298	2,363	2,286	2,352	+16.0	+0.68	1,418,800	679,109,001,216
[6965]	26/08/24	2,350	2,386	2,327	2,336	-31.0	-1.31	2,195,600	674,489,237,504
[6965]	26/08/21	2,291	2,367	2,281	2,367	+32.0	+1.37	2,923,800	683,440,078,848
[6965]	26/08/20	2,350	2,360	2,317	2,335	-10.0	-0.43	2,204,300	674,200,485,888
[6965]	26/08/19	2,400	2,425	2,335	2,345	-198.0	-7.79	3,301,000	677,087,870,976
[6965]	26/08/18	2,621	2,646	2,516	2,543	-68.0	-2.60	2,555,300	734,257,741,824
[6965]	26/08/17	2,575	2,614	2,537	2,611	+49.5	+1.93	1,949,900	754,036,244,480
[6965]	26/08/14	2,557	2,615	2,540	2,562	+15.0	+0.59	2,917,200	739,743,760,384
[6965]	26/08/13	2,497	2,574	2,481	2,547	+97.5	+3.98	4,317,600	735,557,058,560
[6965]	26/08/12	2,381	2,450	2,339	2,450	+53.0	+2.21	2,275,000	707,405,217,792
[6965]	26/08/10	2,366	2,470	2,360	2,397	+75.5	+3.25	3,407,900	692,246,544,384
[6965]	26/08/07	2,363	2,398	2,288	2,322	-182.5	-7.29	6,364,700	671,412,781,056
[6965]	26/08/06	2,539	2,540	2,438	2,505	-44.5	-1.75	4,105,100	724,316,323,840
[6965]	26/08/05	2,457	2,559	2,445	2,550	+142.0	+5.90	3,912,000	737,180,844,032
[6965]	26/08/04	2,343	2,419	2,320	2,408	+87.0	+3.75	2,663,200	696,130,011,136
[6965]	26/08/03	2,323	2,347	2,281	2,321	-2.0	-0.09	2,382,500	670,979,129,344
[6965]	26/07/31	2,300	2,347	2,260	2,323	+171.0	+7.95	4,356,400	671,557,287,936
[6965]	26/07/30	2,155	2,225	2,129	2,152	-0.5	-0.02	3,341,400	622,267,334,656
[6965]	26/07/29	2,200	2,228	2,100	2,153	-44.5	-2.02	4,650,400	622,556,479,488
[6965]	26/07/28	2,303	2,304	2,181	2,198	-169.0	-7.14	3,681,000	635,420,999,680
[6965]	26/07/27	2,357	2,372	2,316	2,367	+7.5	+0.32	2,102,500	684,421,808,128
[6965]	26/07/24	2,401	2,423	2,326	2,360	-63.0	-2.60	2,759,500	682,253,615,104
[6965]	26/07/23	2,452	2,488	2,408	2,423	+21.5	+0.90	2,190,500	700,610,904,064
[6965]	26/07/22	2,385	2,445	2,376	2,402	+67.0	+2.87	2,655,400	694,395,469,824
[6965]	26/07/21	2,342	2,352	2,276	2,335	+33.5	+1.46	2,531,200	675,170,942,976
[6965]	26/07/17	2,345.0	2,368.0	2,224.0	2,302.0	-96.0	-4.00	4,718,700	-
[6965]	26/07/16	2,427.0	2,451.5	2,378.5	2,398.0	-111.5	-4.44	2,923,100	-
[6965]	26/07/15	2,450.0	2,522.0	2,444.0	2,509.5	+72.5	+2.97	2,323,000	-
[6965]	26/07/14	2,416.5	2,455.5	2,374.0	2,437.0	-16.0	-0.65	2,887,800	-
[6965]	26/07/13	2,509.0	2,551.5	2,420.5	2,453.0	-55.5	-2.21	3,155,200	-
[6965]	26/07/10	2,499.0	2,551.0	2,491.0	2,508.5	+87.0	+3.59	2,852,000	-
[6965]	26/07/09	2,474.0	2,476.0	2,396.5	2,421.5	-2.5	-0.10	2,363,600	-
[6965]	26/07/08	2,400.0	2,508.0	2,387.0	2,424.0	-53.5	-2.16	3,426,200	-
[6965]	26/07/07	2,551.0	2,568.5	2,442.0	2,477.5	-112.5	-4.34	4,095,200	-
[6965]	26/07/06	2,675.5	2,682.0	2,546.0	2,590.0	-79.0	-2.96	3,877,800	-
[6965]	26/07/03	2,566.0	2,669.0	2,543.0	2,669.0	+20.5	+0.77	3,390,000	-
[6965]	26/07/02	2,685.0	2,724.0	2,635.5	2,648.5	-101.0	-3.67	3,037,000	-
[6965]	26/07/01	2,726.5	2,757.5	2,682.5	2,749.5	+78.5	+2.94	2,792,800	-
[6965]	26/06/30	2,685.5	2,703.5	2,629.5	2,671.0	+10.0	+0.38	2,326,800	-
[6965]	26/06/29	2,615.0	2,661.0	2,530.5	2,661.0	+36.0	+1.37	3,595,700	-
[6965]	26/06/26	2,685.0	2,741.0	2,585.5	2,625.0	-114.5	-4.18	3,495,000	-
[6965]	26/06/25	2,765.0	2,765.5	2,663.5	2,739.5	+69.5	+2.60	3,076,800	-
[6965]	26/06/24	2,645.0	2,746.0	2,623.5	2,670.0	+10.5	+0.39	3,489,100	-
[6965]	26/06/23	2,837.5	2,837.5	2,646.5	2,659.5	-166.0	-5.88	4,261,500	-
[6965]	26/06/22	2,843.5	2,887.0	2,804.0	2,825.5	+28.0	+1.00	3,516,600	-
[6965]	26/06/19	2,840.0	2,864.0	2,757.0	2,797.5	+27.0	+0.97	3,891,900	-
[6965]	26/06/18	2,776.0	2,843.5	2,745.0	2,770.5	-7.0	-0.25	3,875,000	-
[6965]	26/06/17	2,634.5	2,794.5	2,594.0	2,777.5	+129.5	+4.89	4,570,500	-
[6965]	26/06/16	2,653.0	2,669.5	2,560.5	2,648.0	+12.5	+0.47	4,325,400	-
[6965]	26/06/15	2,565.5	2,676.0	2,521.5	2,635.5	+140.0	+5.61	5,393,900	-
[6965]	26/06/12	2,487.5	2,587.0	2,459.5	2,495.5	+68.0	+2.80	5,982,700	-
[6965]	26/06/11	2,288.0	2,428.0	2,281.5	2,427.5	+59.0	+2.49	5,388,600	-
[6965]	26/06/10	2,502.0	2,504.0	2,320.0	2,368.5	-295.0	-11.08	8,846,200	-
[6965]	26/06/09	2,680.0	2,688.0	2,550.0	2,663.5	+33.5	+1.27	4,454,100	-
[6965]	26/06/08	2,614.0	2,696.5	2,572.0	2,630.0	-234.0	-8.17	7,028,700	-
[6965]	26/06/05	2,891.5	2,912.5	2,788.0	2,864.0	-56.5	-1.93	4,571,500	-
[6965]	26/06/04	2,827.5	2,964.0	2,820.0	2,920.5	+43.0	+1.49	4,202,200	-
[6965]	26/06/03	2,879.0	2,915.0	2,806.0	2,877.5	+145.5	+5.33	4,671,500	-
[6965]	26/06/02	2,854.5	2,855.0	2,617.0	2,732.0	-178.0	-6.12	6,016,300	-
[6965]	26/06/01	2,896.0	2,977.5	2,862.5	2,910.0	+47.0	+1.64	4,807,400	-
[6965]	26/05/29	2,873.0	2,997.0	2,807.0	2,863.0	+40.0	+1.42	7,291,600	-
[6965]	26/05/28	2,686.5	2,824.0	2,660.0	2,823.0	+123.0	+4.56	5,710,400	-
[6965]	26/05/27	2,937.0	2,941.5	2,669.0	2,700.0	-232.5	-7.93	8,443,200	-
[6965]	26/05/26	2,970.0	2,970.5	2,855.0	2,932.5	-41.0	-1.38	3,990,600	-
[6965]	26/05/25	2,995.0	3,100.0	2,964.0	2,973.5	+63.0	+2.16	6,394,400	-
[6965]	26/05/22	2,731.5	2,923.0	2,727.0	2,910.5	+237.0	+8.86	6,305,900	-
[6965]	26/05/21	2,703.0	2,759.0	2,635.0	2,673.5	+40.0	+1.52	5,097,200	-
[6965]	26/05/20	2,637.5	2,668.5	2,555.0	2,633.5	-52.0	-1.94	5,349,500	-
[6965]	26/05/19	2,785.0	2,829.5	2,627.0	2,685.5	-181.5	-6.33	8,911,300	-
[6965]	26/05/18	2,756.5	2,875.0	2,661.5	2,867.0	+210.0	+7.90	15,774,000	-
[6965]	26/05/15	2,600.0	2,657.0	2,577.0	2,657.0	+500.0	+23.18	7,842,200	-
[6965]	26/05/14	2,173.0	2,241.0	2,154.0	2,157.0	-5.5	-0.25	4,349,300	-
[6965]	26/05/13	2,110.0	2,162.5	2,073.0	2,162.5	-14.5	-0.67	4,178,000	-
[6965]	26/05/12	2,192.0	2,239.5	2,145.0	2,177.0	+15.0	+0.69	3,855,200	-
[6965]	26/05/11	2,243.0	2,245.0	2,133.0	2,162.0	-31.5	-1.44	3,925,900	-
[6965]	26/05/08	2,119.0	2,207.5	2,070.0	2,193.5	+53.5	+2.50	4,758,200	-
[6965]	26/05/07	2,041.0	2,163.0	1,992.0	2,140.0	+134.0	+6.68	6,268,100	-
[6965]	26/05/01	2,019.0	2,034.5	1,988.0	2,006.0	-17.0	-0.84	1,991,100	-
[6965]	26/04/30	2,002.5	2,062.0	1,971.5	2,023.0	+20.5	+1.02	2,942,400	-
[6965]	26/04/28	2,036.0	2,047.0	1,990.0	2,002.5	-51.0	-2.48	5,456,200	-
[6965]	26/04/27	1,949.0	2,068.5	1,935.0	2,053.5	+132.0	+6.87	5,309,500	-
[6965]	26/04/24	1,941.0	1,942.0	1,894.5	1,921.5	+8.0	+0.42	1,762,100	-
[6965]	26/04/23	1,946.0	1,967.5	1,879.5	1,913.5	-31.0	-1.59	2,384,500	-
[6965]	26/04/22	1,947.0	1,963.0	1,926.5	1,944.5	-1.0	-0.05	1,767,900	-
[6965]	26/04/21	1,955.0	1,972.0	1,930.5	1,945.5	-6.5	-0.33	1,789,000	-
[6965]	26/04/20	1,934.5	1,986.5	1,918.0	1,952.0	+15.0	+0.77	2,093,700	-
[6965]	26/04/17	1,990.0	1,994.0	1,912.5	1,937.0	-23.0	-1.17	2,087,400	-
[6965]	26/04/16	1,910.0	1,977.0	1,903.0	1,960.0	+58.0	+3.05	2,878,300	-
[6965]	26/04/15	1,953.5	1,956.5	1,889.5	1,902.0	-34.0	-1.76	3,100,100	-
[6965]	26/04/14	1,970.0	1,973.0	1,933.5	1,936.0	-13.5	-0.69	2,515,900	-
[6965]	26/04/13	1,921.0	1,961.5	1,907.0	1,949.5	+7.0	+0.36	2,687,600	-
[6965]	26/04/10	1,954.0	1,970.5	1,926.0	1,942.5	-7.5	-0.38	2,423,200	-
[6965]	26/04/09	1,950.0	1,977.0	1,922.5	1,950.0	-16.5	-0.84	2,620,700	-
[6965]	26/04/08	1,905.0	1,966.5	1,888.0	1,966.5	+127.5	+6.93	3,251,000	-
[6965]	26/04/07	1,860.0	1,879.5	1,835.5	1,839.0	-23.0	-1.24	1,643,000	-
[6965]	26/04/06	1,878.0	1,904.0	1,862.0	1,862.0	+13.5	+0.73	1,864,400	-
[6965]	26/04/03	1,863.0	1,871.5	1,839.0	1,848.5	+30.0	+1.65	1,665,000	-
[6965]	26/04/02	1,880.0	1,909.0	1,818.5	1,818.5	-41.5	-2.23	3,115,800	-
[6965]	26/04/01	1,840.0	1,870.0	1,806.5	1,860.0	+93.5	+5.29	2,692,900	-
[6965]	26/03/31	1,783.0	1,810.0	1,747.0	1,766.5	-68.5	-3.73	3,580,000	-
[6965]	26/03/30	1,810.0	1,843.5	1,802.0	1,835.0	-105.5	-5.44	2,995,500	-
[6965]	26/03/27	1,962.0	1,972.0	1,902.5	1,940.5	-59.5	-2.98	3,443,000	-
[6965]	26/03/26	2,000.0	2,049.5	1,979.0	2,000.0	+34.0	+1.73	4,385,800	-
[6965]	26/03/25	1,924.0	1,985.0	1,912.5	1,966.0	+114.5	+6.18	4,140,500	-
[6965]	26/03/24	1,830.0	1,854.5	1,788.0	1,851.5	+73.5	+4.13	4,080,500	-
[6965]	26/03/23	1,820.5	1,845.0	1,755.0	1,778.0	-129.0	-6.76	6,359,300	-
[6965]	26/03/19	1,919.0	1,953.5	1,906.0	1,907.0	-100.5	-5.01	5,091,600	-
[6965]	26/03/18	1,997.0	2,014.5	1,962.5	2,007.5	+16.5	+0.83	4,245,000	-
[6965]	26/03/17	2,100.0	2,100.0	1,981.0	1,991.0	-73.0	-3.54	4,776,800	-
[6965]	26/03/16	2,071.5	2,092.0	2,023.5	2,064.0	-5.0	-0.24	4,355,000	-
[6965]	26/03/13	1,973.0	2,123.5	1,970.5	2,069.0	+68.5	+3.42	7,244,900	-
[6965]	26/03/12	2,059.0	2,072.5	1,965.5	2,000.5	-98.5	-4.69	6,343,400	-
[6965]	26/03/11	2,097.0	2,131.5	2,073.0	2,099.0	+28.0	+1.35	6,446,600	-
[6965]	26/03/10	2,050.0	2,092.5	1,982.0	2,071.0	+108.0	+5.50	7,206,800	-
[6965]	26/03/09	1,985.0	1,995.0	1,890.0	1,963.0	-159.0	-7.49	10,442,100	-
[6965]	26/03/06	1,985.0	2,153.0	1,984.0	2,122.0	+103.0	+5.10	10,116,300	-
[6965]	26/03/05	2,032.0	2,078.5	1,985.0	2,019.0	+67.0	+3.43	9,362,000	-
[6965]	26/03/04	2,100.0	2,134.0	1,934.5	1,952.0	-191.0	-8.91	12,725,400	-
[6965]	26/03/03	2,163.5	2,384.0	2,120.0	2,143.0	+79.5	+3.85	24,354,200	-
[6965]	26/03/02	2,000.0	2,082.0	1,989.0	2,063.5	+40.0	+1.98	5,500,400	-
[6965]	26/02/27	1,968.0	2,047.0	1,945.0	2,023.5	+23.0	+1.15	4,011,500	-
[6965]	26/02/26	2,079.5	2,085.0	1,960.5	2,000.5	-40.5	-1.98	6,149,800	-
[6965]	26/02/25	2,015.5	2,115.0	1,994.5	2,041.0	+102.0	+5.26	9,197,600	-
[6965]	26/02/24	1,904.0	1,980.5	1,901.5	1,939.0	+75.0	+4.02	6,729,100	-
[6965]	26/02/20	1,774.0	1,870.0	1,766.0	1,864.0	+90.0	+5.07	5,691,700	-
[6965]	26/02/19	1,764.0	1,789.0	1,745.0	1,774.0	+12.0	+0.68	1,943,300	-
[6965]	26/02/18	1,769.0	1,778.0	1,737.0	1,762.0	-7.0	-0.40	1,789,400	-
[6965]	26/02/17	1,735.0	1,788.5	1,728.5	1,769.0	+49.0	+2.85	3,325,900	-
[6965]	26/02/16	1,705.5	1,740.5	1,702.0	1,720.0	+24.5	+1.45	2,048,600	-
[6965]	26/02/13	1,700.0	1,706.5	1,667.0	1,695.5	-16.0	-0.93	2,339,100	-
[6965]	26/02/12	1,760.0	1,763.0	1,711.0	1,711.5	-54.5	-3.09	2,850,700	-
[6965]	26/02/10	1,729.5	1,771.0	1,725.0	1,766.0	+52.0	+3.03	3,110,100	-
[6965]	26/02/09	1,715.0	1,722.5	1,674.5	1,714.0	+36.5	+2.18	4,796,300	-
[6965]	26/02/06	1,650.0	1,696.0	1,619.5	1,677.5	-112.5	-6.28	8,559,100	-
[6965]	26/02/05	1,798.5	1,804.0	1,767.0	1,790.0	+25.0	+1.42	3,875,200	-
[6965]	26/02/04	1,773.0	1,781.0	1,741.5	1,765.0	+9.0	+0.51	2,591,900	-
[6965]	26/02/03	1,710.0	1,761.5	1,700.5	1,756.0	+72.5	+4.31	2,755,100	-
[6965]	26/02/02	1,720.0	1,733.0	1,678.5	1,683.5	-28.5	-1.66	2,019,500	-
[6965]	26/01/30	1,681.5	1,715.0	1,681.5	1,712.0	+32.5	+1.94	1,857,300	-
[6965]	26/01/29	1,704.0	1,707.5	1,663.0	1,679.5	-23.5	-1.38	1,937,100	-
[6965]	26/01/28	1,717.5	1,725.5	1,703.0	1,703.0	-25.5	-1.48	1,604,700	-
[6965]	26/01/27	1,711.0	1,735.0	1,701.0	1,728.5	+18.0	+1.05	1,402,100	-
[6965]	26/01/26	1,721.0	1,729.0	1,702.5	1,710.5	-46.0	-2.62	1,976,900	-
[6965]	26/01/23	1,765.0	1,780.5	1,752.5	1,756.5	-5.5	-0.31	1,465,100	-
[6965]	26/01/22	1,734.5	1,783.0	1,731.0	1,762.0	+43.5	+2.53	2,412,600	-
[6965]	26/01/21	1,684.0	1,718.5	1,680.5	1,718.5	-5.5	-0.32	1,875,700	-
[6965]	26/01/20	1,750.5	1,753.5	1,715.0	1,724.0	-38.0	-2.16	1,932,400	-
[6965]	26/01/19	1,778.5	1,778.5	1,741.0	1,762.0	-26.5	-1.48	1,609,400	-
[6965]	26/01/16	1,795.5	1,796.0	1,757.0	1,788.5	-5.0	-0.28	1,927,800	-
[6965]	26/01/15	1,756.5	1,793.5	1,736.0	1,793.5	+18.5	+1.04	2,461,100	-
[6965]	26/01/14	1,738.0	1,788.5	1,731.0	1,775.0	+55.5	+3.23	2,989,900	-
[6965]	26/01/13	1,744.0	1,744.0	1,697.5	1,719.5	+46.0	+2.75	3,148,700	-
[6965]	26/01/09	1,690.0	1,703.0	1,670.0	1,673.5	-22.0	-1.30	2,421,700	-
[6965]	26/01/08	1,700.0	1,713.5	1,688.0	1,695.5	-6.0	-0.35	1,960,200	-
[6965]	26/01/07	1,704.0	1,714.5	1,691.5	1,701.5	-3.5	-0.21	1,804,800	-
[6965]	26/01/06	1,723.0	1,738.5	1,702.0	1,705.0	-2.5	-0.15	2,225,500	-
[6965]	26/01/05	1,694.0	1,718.5	1,688.5	1,707.5	+46.5	+2.80	2,484,100	-
[6965]	25/12/30	1,675.5	1,678.0	1,661.0	1,661.0	-23.0	-1.37	1,601,800	-
[6965]	25/12/29	1,686.0	1,702.5	1,679.5	1,684.0	+1.5	+0.09	1,433,900	-
[6965]	25/12/26	1,688.0	1,689.0	1,674.5	1,682.5	-5.5	-0.33	1,369,800	-
[6965]	25/12/25	1,711.5	1,713.0	1,675.0	1,688.0	-6.0	-0.35	1,399,300	-
[6965]	25/12/24	1,682.5	1,709.0	1,676.5	1,694.0	+8.0	+0.47	1,498,300	-
[6965]	25/12/23	1,685.0	1,698.0	1,672.5	1,686.0	+3.5	+0.21	1,261,600	-
[6965]	25/12/22	1,690.0	1,694.0	1,663.5	1,682.5	+32.0	+1.94	1,705,100	-
[6965]	25/12/19	1,654.0	1,668.5	1,642.0	1,650.5	+5.5	+0.33	2,180,800	-
[6965]	25/12/18	1,637.5	1,661.5	1,633.0	1,645.0	-32.5	-1.94	1,826,600	-
[6965]	25/12/17	1,678.5	1,686.0	1,656.0	1,677.5	-1.5	-0.09	1,681,100	-
[6965]	25/12/16	1,700.0	1,729.5	1,679.0	1,679.0	-34.5	-2.01	3,181,500	-
[6965]	25/12/15	1,735.0	1,737.0	1,708.5	1,713.5	-46.0	-2.61	2,276,900	-
[6965]	25/12/12	1,788.0	1,789.0	1,741.0	1,759.5	-3.0	-0.17	2,925,900	-
[6965]	25/12/11	1,828.0	1,835.0	1,742.0	1,762.5	-43.0	-2.38	3,296,000	-
[6965]	25/12/10	1,800.0	1,858.0	1,791.0	1,805.5	+18.5	+1.04	4,246,100	-
[6965]	25/12/09	1,750.0	1,833.0	1,743.0	1,787.0	+21.0	+1.19	4,597,100	-
[6965]	25/12/08	1,710.0	1,772.0	1,690.0	1,766.0	+96.0	+5.75	4,683,300	-
[6965]	25/12/05	1,623.0	1,681.5	1,614.5	1,670.0	+27.5	+1.67	3,461,800	-
[6965]	25/12/04	1,593.0	1,650.0	1,585.5	1,642.5	+85.0	+5.46	5,001,700	-
[6965]	25/12/03	1,550.0	1,566.5	1,540.5	1,557.5	+16.0	+1.04	2,375,900	-
[6965]	25/12/02	1,565.0	1,567.0	1,532.0	1,541.5	-20.5	-1.31	1,956,900	-
[6965]	25/12/01	1,568.0	1,573.5	1,548.0	1,562.0	-25.5	-1.61	2,373,100	-
[6965]	25/11/28	1,564.5	1,589.0	1,557.0	1,587.5	+23.5	+1.50	1,806,100	-
[6965]	25/11/27	1,565.0	1,573.0	1,559.5	1,564.0	+8.5	+0.55	1,533,700	-
[6965]	25/11/26	1,535.5	1,568.5	1,529.5	1,555.5	+27.5	+1.80	2,409,700	-
[6965]	25/11/25	1,536.5	1,551.5	1,517.0	1,528.0	+25.0	+1.66	2,461,500	-
[6965]	25/11/21	1,490.0	1,540.0	1,488.5	1,503.0	-21.0	-1.38	3,695,200	-
[6965]	25/11/20	1,541.0	1,542.0	1,506.5	1,524.0	+14.0	+0.93	3,361,300	-
[6965]	25/11/19	1,515.0	1,542.5	1,493.0	1,510.0	-20.0	-1.31	3,756,300	-
[6965]	25/11/18	1,581.0	1,583.0	1,530.0	1,530.0	-72.0	-4.49	3,205,200	-
[6965]	25/11/17	1,628.5	1,635.0	1,602.0	1,602.0	-18.5	-1.14	2,154,700	-
[6965]	25/11/14	1,599.0	1,628.0	1,587.5	1,620.5	-9.0	-0.55	2,732,400	-
[6965]	25/11/13	1,649.5	1,650.0	1,613.0	1,629.5	-32.5	-1.96	3,219,200	-
[6965]	25/11/12	1,661.0	1,668.5	1,634.5	1,662.0	+1.5	+0.09	2,456,100	-
[6965]	25/11/11	1,612.0	1,662.0	1,610.0	1,660.5	+56.0	+3.49	3,511,300	-
[6965]	25/11/10	1,660.5	1,674.5	1,604.0	1,604.5	-75.5	-4.49	5,520,800	-
[6965]	25/11/07	1,669.0	1,690.0	1,655.0	1,680.0	-16.0	-0.94	2,206,500	-
[6965]	25/11/06	1,717.0	1,728.0	1,692.5	1,696.0	+8.5	+0.50	2,450,500	-
[6965]	25/11/05	1,726.0	1,741.0	1,650.0	1,687.5	-103.0	-5.75	3,820,600	-
[6965]	25/11/04	1,741.0	1,801.5	1,736.0	1,790.5	+60.0	+3.47	3,140,300	-
[6965]	25/10/31	1,730.0	1,751.0	1,710.5	1,730.5	-4.5	-0.26	2,208,200	-
[6965]	25/10/30	1,720.0	1,759.0	1,717.0	1,735.0	+4.5	+0.26	1,920,700	-
[6965]	25/10/29	1,740.0	1,762.5	1,721.5	1,730.5	-1.5	-0.09	2,577,500	-
[6965]	25/10/28	1,800.0	1,801.0	1,732.0	1,732.0	-84.5	-4.65	3,097,900	-
[6965]	25/10/27	1,740.5	1,824.0	1,736.5	1,816.5	+113.0	+6.63	6,260,700	-
[6965]	25/10/24	1,685.5	1,709.5	1,663.5	1,703.5	+30.0	+1.79	2,597,200	-
[6965]	25/10/23	1,662.0	1,689.5	1,647.0	1,673.5	+11.5	+0.69	3,192,000	-
[6965]	25/10/22	1,625.0	1,662.0	1,611.5	1,662.0	+20.5	+1.25	1,762,200	-
[6965]	25/10/21	1,673.0	1,675.0	1,632.5	1,641.5	-26.5	-1.59	2,450,800	-
[6965]	25/10/20	1,630.0	1,676.0	1,616.0	1,668.0	+72.0	+4.51	3,171,800	-
[6965]	25/10/17	1,623.5	1,623.5	1,592.0	1,596.0	-57.0	-3.45	1,940,900	-
[6965]	25/10/16	1,655.0	1,667.5	1,635.5	1,653.0	+22.5	+1.38	1,587,800	-
[6965]	25/10/15	1,560.0	1,639.0	1,557.5	1,630.5	+70.0	+4.49	2,368,300	-
[6965]	25/10/14	1,569.0	1,590.0	1,545.0	1,560.5	-48.5	-3.01	3,216,700	-
[6965]	25/10/10	1,645.0	1,652.0	1,606.0	1,609.0	-69.0	-4.11	2,917,700	-
[6965]	25/10/09	1,693.0	1,695.0	1,650.0	1,678.0	+12.5	+0.75	3,096,100	-
[6965]	25/10/08	1,672.5	1,683.5	1,647.0	1,665.5	-9.5	-0.57	3,028,700	-
[6965]	25/10/07	1,742.5	1,760.0	1,666.0	1,675.0	-55.0	-3.18	5,713,200	-
[6965]	25/10/06	1,725.5	1,757.5	1,680.0	1,730.0	+164.5	+10.51	10,217,000	-
[6965]	25/10/03	1,550.0	1,567.0	1,537.5	1,565.5	+17.0	+1.10	1,494,600	-
[6965]	25/10/02	1,567.5	1,583.5	1,542.0	1,548.5	-20.5	-1.31	2,106,500	-
[6965]	25/10/01	1,594.0	1,607.5	1,567.5	1,569.0	-36.0	-2.24	1,755,100	-
[6965]	25/09/30	1,588.0	1,614.0	1,586.5	1,605.0	+18.5	+1.17	1,356,600	-
[6965]	25/09/29	1,630.0	1,630.0	1,583.5	1,586.5	-60.0	-3.64	1,797,800	-
[6965]	25/09/26	1,651.0	1,658.0	1,635.0	1,646.5	-6.5	-0.39	1,564,100	-
[6965]	25/09/25	1,655.0	1,666.5	1,645.0	1,653.0	0.0	0.00	2,124,900	-
[6965]	25/09/24	1,658.5	1,673.0	1,640.0	1,653.0	+17.5	+1.07	2,317,300	-
[6965]	25/09/22	1,620.0	1,658.5	1,618.0	1,635.5	+26.5	+1.65	2,261,200	-
[6965]	25/09/19	1,645.0	1,658.0	1,587.0	1,609.0	-11.5	-0.71	3,397,700	-
[6965]	25/09/18	1,590.0	1,632.0	1,575.0	1,620.5	+38.0	+2.40	2,449,400	-
[6965]	25/09/17	1,604.0	1,613.5	1,576.5	1,582.5	-77.5	-4.67	3,368,400	-
[6965]	25/09/16	1,623.0	1,674.5	1,618.0	1,660.0	+47.0	+2.91	2,327,200	-
[6965]	25/09/12	1,616.0	1,620.0	1,596.0	1,613.0	+4.0	+0.25	1,623,000	-
[6965]	25/09/11	1,565.5	1,609.0	1,564.0	1,609.0	+43.5	+2.78	1,686,800	-
[6965]	25/09/10	1,555.0	1,571.0	1,550.0	1,565.5	+9.5	+0.61	2,211,000	-
[6965]	25/09/09	1,579.5	1,589.5	1,546.0	1,556.0	-12.0	-0.77	2,034,400	-
[6965]	25/09/08	1,598.5	1,598.5	1,550.0	1,568.0	+45.5	+2.99	3,153,600	-
[6965]	25/09/05	1,493.0	1,528.5	1,491.0	1,522.5	+30.0	+2.01	1,839,400	-