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
[6971]	26/10/29	3,505	3,576	3,484	3,572	+6.0	+0.17	13,475,200	4,530,150,309,888
[6971]	26/10/28	3,528	3,594	3,518	3,566	+108.0	+3.12	5,036,500	4,522,541,318,144
[6971]	26/10/27	3,491	3,510	3,426	3,458	+37.0	+1.08	4,656,500	4,385,571,340,288
[6971]	26/10/26	3,436	3,500	3,421	3,421	-36.0	-1.04	5,289,800	4,338,646,515,712
[6971]	26/10/23	3,448	3,505	3,373	3,457	-61.0	-1.73	5,430,300	4,384,303,087,616
[6971]	26/10/22	3,560	3,591	3,492	3,518	-34.0	-0.96	4,034,000	4,461,665,714,176
[6971]	26/10/21	3,585	3,608	3,540	3,552	+37.0	+1.05	3,768,300	4,504,785,780,736
[6971]	26/10/20	3,605	3,635	3,480	3,515	-141.0	-3.86	4,913,200	4,457,860,956,160
[6971]	26/10/19	3,568	3,664	3,561	3,656	+27.0	+0.74	3,925,400	4,636,682,485,760
[6971]	26/10/16	3,571	3,698	3,568	3,629	-12.0	-0.33	4,488,900	4,602,440,187,904
[6971]	26/10/15	3,720	3,749	3,628	3,641	-169.0	-4.44	6,702,100	4,617,659,219,968
[6971]	26/10/14	3,820	3,831	3,760	3,810	+22.0	+0.58	4,251,400	4,831,991,300,096
[6971]	26/10/13	3,698	3,805	3,666	3,788	+42.0	+1.12	4,554,200	4,804,090,265,600
[6971]	26/10/09	3,722	3,751	3,690	3,746	-6.0	-0.16	5,523,300	4,750,824,177,664
[6971]	26/10/08	3,780	3,813	3,745	3,752	-75.0	-1.96	3,278,600	4,758,433,693,696
[6971]	26/10/07	3,880	3,880	3,801	3,827	-37.0	-0.96	3,511,900	4,889,096,224,768
[6971]	26/10/06	3,845	3,864	3,792	3,864	+9.0	+0.23	3,697,700	4,936,364,982,272
[6971]	26/10/05	3,761	3,886	3,755	3,855	+187.0	+5.10	5,518,300	4,924,867,346,432
[6971]	26/10/02	3,712	3,759	3,662	3,668	-60.0	-1.61	6,538,900	4,685,969,752,064
[6971]	26/10/01	3,659	3,767	3,656	3,728	+82.0	+2.25	5,554,200	4,762,621,181,952
[6971]	26/09/30	3,686	3,752	3,627	3,646	-39.0	-1.06	6,101,400	4,657,864,245,248
[6971]	26/09/29	3,637	3,701	3,635	3,685	-18.0	-0.49	4,482,800	4,707,687,858,176
[6971]	26/09/28	3,735	3,827	3,703	3,703	-61.0	-1.62	4,858,400	4,730,683,129,856
[6971]	26/09/25	3,653	3,772	3,650	3,764	+114.0	+3.12	4,078,000	4,808,612,249,600
[6971]	26/09/24	3,683	3,737	3,640	3,650	+13.0	+0.36	4,843,900	4,662,973,956,096
[6971]	26/09/18	3,629	3,680	3,576	3,637	+78.0	+2.19	8,509,000	4,646,366,085,120
[6971]	26/09/17	3,646	3,651	3,550	3,559	-41.0	-1.14	3,985,100	4,546,719,383,552
[6971]	26/09/16	3,530	3,604	3,530	3,600	+69.0	+1.95	3,086,100	4,599,097,851,904
[6971]	26/09/15	3,488	3,561	3,464	3,531	+11.0	+0.31	3,497,900	4,510,948,261,888
[6971]	26/09/14	3,519	3,581	3,503	3,520	-31.0	-0.87	4,002,900	4,496,895,770,624
[6971]	26/09/11	3,370	3,551	3,370	3,551	+82.0	+2.36	7,812,300	4,536,498,913,280
[6971]	26/09/10	3,406	3,469	3,393	3,469	+63.0	+1.85	5,508,300	4,431,741,976,576
[6971]	26/09/09	3,374	3,422	3,351	3,406	+9.0	+0.26	5,860,600	4,351,257,477,120
[6971]	26/09/08	3,492	3,509	3,397	3,397	-147.0	-4.15	3,963,700	4,339,759,841,280
[6971]	26/09/07	3,538	3,570	3,522	3,544	+41.0	+1.17	2,685,100	4,527,556,132,864
[6971]	26/09/04	3,507	3,537	3,453	3,503	-3.0	-0.09	4,191,100	4,508,558,557,184
[6971]	26/09/03	3,520	3,525	3,473	3,506	-15.0	-0.43	4,100,300	4,512,419,938,304
[6971]	26/09/02	3,548	3,584	3,495	3,521	-127.0	-3.48	4,869,400	4,531,725,271,040
[6971]	26/09/01	3,602	3,704	3,600	3,648	-9.0	-0.25	3,690,200	4,695,181,492,224
[6971]	26/08/31	3,574	3,662	3,573	3,657	+32.0	+0.88	4,749,400	4,706,765,111,296
[6971]	26/08/28	3,632	3,661	3,621	3,625	-24.0	-0.66	4,303,800	4,665,579,143,168
[6971]	26/08/27	3,665	3,688	3,607	3,649	+24.0	+0.66	3,515,000	4,696,468,619,264
[6971]	26/08/26	3,616	3,648	3,584	3,625	+23.0	+0.64	3,365,400	4,665,579,143,168
[6971]	26/08/25	3,544	3,603	3,522	3,602	+27.0	+0.76	2,785,900	4,635,977,318,400
[6971]	26/08/24	3,608	3,639	3,559	3,575	-33.0	-0.91	2,858,400	4,601,226,461,184
[6971]	26/08/21	3,497	3,608	3,490	3,608	+41.0	+1.15	4,754,900	4,643,699,556,352
[6971]	26/08/20	3,654	3,665	3,555	3,567	-74.0	-2.03	5,782,200	4,590,929,969,152
[6971]	26/08/19	3,659	3,702	3,610	3,641	-158.0	-4.16	6,650,800	4,686,172,127,232
[6971]	26/08/18	3,833	3,864	3,757	3,799	-73.0	-1.89	4,362,400	4,889,527,189,504
[6971]	26/08/17	3,950	3,952	3,831	3,872	-36.0	-0.92	3,195,100	4,983,482,220,544
[6971]	26/08/14	3,925	3,981	3,876	3,908	+3.0	+0.08	5,011,600	5,029,816,172,544
[6971]	26/08/13	3,822	3,937	3,811	3,905	+115.0	+3.03	4,261,800	5,025,955,315,712
[6971]	26/08/12	3,822	3,831	3,734	3,790	-32.0	-0.84	3,541,000	4,877,943,570,432
[6971]	26/08/10	3,823	3,867	3,804	3,822	+30.0	+0.79	2,820,300	4,919,129,538,560
[6971]	26/08/07	3,847	3,866	3,740	3,792	-38.0	-0.99	4,384,900	4,880,517,824,512
[6971]	26/08/06	3,874	3,879	3,758	3,830	-36.0	-0.93	4,083,500	4,972,845,465,600
[6971]	26/08/05	3,854	3,878	3,812	3,866	+125.0	+3.34	5,847,600	5,019,348,762,624
[6971]	26/08/04	3,598	3,741	3,548	3,741	+197.0	+5.56	6,550,800	4,857,057,509,376
[6971]	26/08/03	3,660	3,660	3,498	3,544	-147.0	-3.98	7,586,400	4,601,286,230,016
[6971]	26/07/31	3,800	3,842	3,585	3,691	+141.0	+3.97	10,637,100	4,792,140,693,504
[6971]	26/07/30	3,613	3,686	3,536	3,550	-63.0	-1.74	9,382,600	4,609,076,101,120
[6971]	26/07/29	3,684	3,688	3,502	3,613	-4.0	-0.11	7,696,700	4,690,870,796,288
[6971]	26/07/28	3,743	3,799	3,610	3,617	-179.0	-4.72	6,441,500	4,696,064,393,216
[6971]	26/07/27	3,701	3,809	3,699	3,796	+107.0	+2.90	5,574,900	4,928,465,534,976
[6971]	26/07/24	3,656	3,723	3,642	3,689	-26.0	-0.70	3,336,300	4,789,543,895,040
[6971]	26/07/23	3,750	3,803	3,684	3,715	-65.0	-1.72	4,367,700	4,823,300,702,208
[6971]	26/07/22	3,736	3,817	3,721	3,780	+114.0	+3.11	8,060,400	4,907,692,195,840
[6971]	26/07/21	3,620	3,666	3,521	3,666	+110.0	+3.09	6,937,500	4,759,682,547,712
[6971]	26/07/17	3,590.0	3,600.0	3,471.0	3,556.0	-76.0	-2.09	7,657,900	-
[6971]	26/07/16	3,555.0	3,650.0	3,546.0	3,632.0	+7.0	+0.19	5,121,900	-
[6971]	26/07/15	3,658.0	3,709.0	3,605.0	3,625.0	-35.0	-0.96	4,164,000	-
[6971]	26/07/14	3,629.0	3,660.0	3,572.0	3,660.0	+23.0	+0.63	4,946,200	-
[6971]	26/07/13	3,741.0	3,761.0	3,597.0	3,637.0	-83.0	-2.23	4,751,800	-
[6971]	26/07/10	3,796.0	3,827.0	3,713.0	3,720.0	-6.0	-0.16	6,099,700	-
[6971]	26/07/09	3,723.0	3,766.0	3,694.0	3,726.0	+73.0	+2.00	5,201,200	-
[6971]	26/07/08	3,699.0	3,790.0	3,653.0	3,653.0	-88.0	-2.35	7,518,900	-
[6971]	26/07/07	3,833.0	3,848.0	3,705.0	3,741.0	-133.0	-3.43	7,918,600	-
[6971]	26/07/06	3,986.0	4,019.0	3,805.0	3,874.0	-42.0	-1.07	6,001,000	-
[6971]	26/07/03	3,919.0	3,959.0	3,783.0	3,916.0	+29.0	+0.75	6,009,300	-
[6971]	26/07/02	3,796.0	3,930.0	3,775.0	3,887.0	+66.0	+1.73	8,105,400	-
[6971]	26/07/01	3,631.0	3,861.0	3,631.0	3,821.0	+260.0	+7.30	8,242,100	-
[6971]	26/06/30	3,572.0	3,580.0	3,502.0	3,561.0	+52.0	+1.48	5,954,900	-
[6971]	26/06/29	3,411.0	3,509.0	3,395.0	3,509.0	+98.0	+2.87	13,447,500	-
[6971]	26/06/26	3,488.0	3,541.0	3,387.0	3,411.0	-147.0	-4.13	6,513,800	-
[6971]	26/06/25	3,582.0	3,603.0	3,517.0	3,558.0	+41.0	+1.17	5,068,800	-
[6971]	26/06/24	3,530.0	3,596.0	3,488.0	3,517.0	-76.0	-2.12	5,960,400	-
[6971]	26/06/23	3,656.0	3,684.0	3,582.0	3,593.0	-79.0	-2.15	8,488,000	-
[6971]	26/06/22	3,664.0	3,723.0	3,660.0	3,672.0	-8.0	-0.22	6,496,600	-
[6971]	26/06/19	3,750.0	3,772.0	3,667.0	3,680.0	-11.0	-0.30	12,048,700	-
[6971]	26/06/18	3,784.0	3,817.0	3,683.0	3,691.0	-56.0	-1.49	7,987,600	-
[6971]	26/06/17	3,707.0	3,772.0	3,682.0	3,747.0	-30.0	-0.79	6,482,400	-
[6971]	26/06/16	3,820.0	3,836.0	3,745.0	3,777.0	-60.0	-1.56	5,427,600	-
[6971]	26/06/15	3,741.0	3,837.0	3,672.0	3,837.0	+166.0	+4.52	7,384,800	-
[6971]	26/06/12	3,727.0	3,766.0	3,644.0	3,671.0	+75.0	+2.09	9,616,300	-
[6971]	26/06/11	3,440.0	3,620.0	3,427.0	3,596.0	+39.0	+1.10	8,902,500	-
[6971]	26/06/10	3,518.0	3,637.0	3,510.0	3,557.0	-70.0	-1.93	7,687,500	-
[6971]	26/06/09	3,641.0	3,670.0	3,538.0	3,627.0	+56.0	+1.57	9,833,000	-
[6971]	26/06/08	3,569.0	3,596.0	3,481.0	3,571.0	-149.0	-4.01	9,744,600	-
[6971]	26/06/05	3,870.0	3,870.0	3,680.0	3,720.0	-193.0	-4.93	12,179,700	-
[6971]	26/06/04	3,772	3,913	3,758	3,913	+100	+2.62	8,355,200	-
[6971]	26/06/03	3,630	3,815	3,617	3,813	+269	+7.59	11,133,400	-
[6971]	26/06/02	3,487	3,596	3,399	3,544	+6	+0.17	8,356,800	-
[6971]	26/06/01	3,413	3,567	3,384	3,538	+55	+1.58	8,418,100	-
[6971]	26/05/29	3,411	3,547	3,332	3,483	+212	+6.48	19,705,500	-
[6971]	26/05/28	3,152	3,277	3,149	3,271	+142	+4.54	7,531,500	-
[6971]	26/05/27	3,200	3,200	3,125	3,129	-17	-0.54	5,836,900	-
[6971]	26/05/26	3,116	3,179	3,098	3,146	+40	+1.29	4,545,900	-
[6971]	26/05/25	3,047	3,142	3,018	3,106	+109	+3.64	5,895,200	-
[6971]	26/05/22	2,936	3,006	2,934	2,997	+57	+1.94	5,291,800	-
[6971]	26/05/21	2,960	3,014	2,925	2,940	+19	+0.65	5,210,400	-
[6971]	26/05/20	2,887	2,922	2,848	2,921	+10	+0.34	5,977,700	-
[6971]	26/05/19	2,880	2,923	2,864	2,911	+77	+2.72	5,625,100	-
[6971]	26/05/18	2,853	2,880	2,811	2,834	-50	-1.73	4,198,600	-
[6971]	26/05/15	2,936	2,977	2,862	2,884	-51	-1.74	6,408,300	-
[6971]	26/05/14	2,907	2,986	2,898	2,935	+54	+1.87	5,732,700	-
[6971]	26/05/13	2,857	2,892	2,813	2,881	+34	+1.19	4,893,700	-
[6971]	26/05/12	2,841	2,892	2,825	2,847	-11	-0.38	5,780,900	-
[6971]	26/05/11	2,826	2,885	2,809	2,858	+44	+1.56	5,021,400	-
[6971]	26/05/08	2,847	2,880	2,784	2,814	-37	-1.30	7,617,000	-
[6971]	26/05/07	2,817	2,881	2,775	2,851	+105	+3.82	8,401,700	-
[6971]	26/05/01	2,710	2,809	2,646	2,746	+36	+1.33	11,631,800	-
[6971]	26/04/30	2,696	2,719	2,643	2,710	+21	+0.78	7,143,300	-
[6971]	26/04/28	2,685	2,712	2,657	2,689	+31	+1.17	4,000,500	-
[6971]	26/04/27	2,701	2,712	2,590	2,658	-52	-1.92	4,949,700	-
[6971]	26/04/24	2,666	2,749	2,662	2,710	+13	+0.48	3,778,500	-
[6971]	26/04/23	2,750	2,770	2,667	2,697	-79	-2.85	4,169,500	-
[6971]	26/04/22	2,728	2,780	2,717	2,776	+38	+1.39	3,588,200	-
[6971]	26/04/21	2,772.5	2,790.0	2,738.5	2,738.5	-15.5	-0.56	4,364,000	-
[6971]	26/04/20	2,729.0	2,759.5	2,703.5	2,754.0	+66.0	+2.46	4,262,700	-
[6971]	26/04/17	2,680.0	2,709.5	2,667.0	2,688.0	-12.0	-0.44	3,943,100	-
[6971]	26/04/16	2,611.0	2,714.5	2,608.5	2,700.0	+95.0	+3.65	5,960,000	-
[6971]	26/04/15	2,595.5	2,613.0	2,579.0	2,605.0	+22.5	+0.87	3,550,000	-
[6971]	26/04/14	2,605.0	2,606.5	2,571.5	2,582.5	+7.0	+0.27	3,336,600	-
[6971]	26/04/13	2,577.0	2,605.0	2,562.0	2,575.5	-1.5	-0.06	3,287,100	-
[6971]	26/04/10	2,573.0	2,623.0	2,500.0	2,577.0	+4.0	+0.16	6,391,800	-
[6971]	26/04/09	2,608.0	2,612.5	2,561.5	2,573.0	-31.5	-1.21	5,340,600	-
[6971]	26/04/08	2,648.0	2,648.0	2,582.0	2,604.5	+102.0	+4.08	5,513,200	-
[6971]	26/04/07	2,493.5	2,513.0	2,472.5	2,502.5	+4.5	+0.18	2,657,500	-
[6971]	26/04/06	2,500.0	2,526.5	2,481.5	2,498.0	+19.5	+0.79	2,731,600	-
[6971]	26/04/03	2,475.0	2,489.0	2,440.0	2,478.5	+53.5	+2.21	2,833,000	-
[6971]	26/04/02	2,527.5	2,530.0	2,415.0	2,425.0	-62.5	-2.51	3,670,500	-
[6971]	26/04/01	2,478.0	2,487.5	2,429.0	2,487.5	+109.5	+4.60	4,525,200	-
[6971]	26/03/31	2,342.5	2,427.5	2,342.5	2,378.0	-14.5	-0.61	5,248,600	-
[6971]	26/03/30	2,313.5	2,392.5	2,313.0	2,392.5	-41.5	-1.71	6,502,100	-
[6971]	26/03/27	2,415.0	2,446.5	2,387.5	2,434.0	-3.0	-0.12	4,826,300	-
[6971]	26/03/26	2,442.0	2,455.0	2,409.5	2,437.0	-17.5	-0.71	4,346,500	-
[6971]	26/03/25	2,460.0	2,470.5	2,441.0	2,454.5	+44.0	+1.83	3,785,500	-
[6971]	26/03/24	2,392.0	2,410.5	2,367.5	2,410.5	+74.5	+3.19	2,746,100	-
[6971]	26/03/23	2,321.0	2,348.5	2,304.5	2,336.0	-85.0	-3.51	5,822,800	-
[6971]	26/03/19	2,463.5	2,475.0	2,401.5	2,421.0	-113.0	-4.46	10,774,800	-
[6971]	26/03/18	2,500.0	2,534.0	2,496.0	2,534.0	+70.0	+2.84	3,595,100	-
[6971]	26/03/17	2,495.5	2,505.0	2,461.5	2,464.0	+4.5	+0.18	3,477,700	-
[6971]	26/03/16	2,500.0	2,514.5	2,427.0	2,459.5	-73.5	-2.90	3,888,100	-
[6971]	26/03/13	2,519.0	2,570.0	2,519.0	2,533.0	-36.0	-1.40	5,530,800	-
[6971]	26/03/12	2,599.5	2,623.0	2,551.0	2,569.0	-72.0	-2.73	6,734,800	-
[6971]	26/03/11	2,650.0	2,685.0	2,627.0	2,641.0	+15.5	+0.59	5,691,100	-
[6971]	26/03/10	2,597.5	2,639.5	2,586.5	2,625.5	+101.5	+4.02	6,355,800	-
[6971]	26/03/09	2,504.0	2,549.5	2,468.0	2,524.0	-117.0	-4.43	7,620,500	-
[6971]	26/03/06	2,603.0	2,652.0	2,582.5	2,641.0	+22.5	+0.86	4,781,600	-
[6971]	26/03/05	2,680.5	2,685.0	2,605.5	2,618.5	+38.0	+1.47	7,491,500	-
[6971]	26/03/04	2,579.0	2,629.5	2,567.0	2,580.5	-96.5	-3.60	6,608,600	-
[6971]	26/03/03	2,725.0	2,740.0	2,656.0	2,677.0	-93.0	-3.36	5,679,800	-
[6971]	26/03/02	2,696.0	2,770.0	2,688.5	2,770.0	+6.5	+0.24	5,351,100	-
[6971]	26/02/27	2,758.0	2,784.5	2,743.0	2,763.5	+14.5	+0.53	6,350,000	-
[6971]	26/02/26	2,780.0	2,797.5	2,735.5	2,749.0	-30.5	-1.10	4,511,500	-
[6971]	26/02/25	2,736.0	2,817.5	2,725.5	2,779.5	+69.5	+2.56	7,123,600	-
[6971]	26/02/24	2,682.5	2,732.0	2,670.5	2,710.0	+53.5	+2.01	4,724,300	-
[6971]	26/02/20	2,650.0	2,669.5	2,636.0	2,656.5	+0.5	+0.02	3,728,100	-
[6971]	26/02/19	2,637.5	2,680.0	2,637.5	2,656.0	+18.5	+0.70	5,199,600	-
[6971]	26/02/18	2,581.0	2,646.5	2,580.0	2,637.5	+24.0	+0.92	5,082,400	-
[6971]	26/02/17	2,604.0	2,624.0	2,574.0	2,613.5	+15.0	+0.58	3,918,500	-
[6971]	26/02/16	2,683.0	2,683.0	2,598.5	2,598.5	-34.5	-1.31	3,868,500	-
[6971]	26/02/13	2,613.0	2,660.0	2,611.0	2,633.0	-48.5	-1.81	9,644,500	-
[6971]	26/02/12	2,722.5	2,737.5	2,670.5	2,681.5	-34.0	-1.25	5,170,500	-
[6971]	26/02/10	2,710.0	2,758.0	2,710.0	2,715.5	+45.5	+1.70	6,339,000	-
[6971]	26/02/09	2,689.5	2,739.0	2,657.0	2,670.0	+87.5	+3.39	8,943,800	-
[6971]	26/02/06	2,550.0	2,601.0	2,540.0	2,582.5	+2.5	+0.10	4,365,300	-
[6971]	26/02/05	2,577.0	2,601.5	2,558.0	2,580.0	+26.5	+1.04	5,655,400	-
[6971]	26/02/04	2,525.5	2,583.0	2,508.0	2,553.5	-46.0	-1.77	10,101,700	-
[6971]	26/02/03	2,501.5	2,608.5	2,484.0	2,599.5	+264.5	+11.33	13,302,800	-
[6971]	26/02/02	2,355.0	2,373.5	2,324.5	2,335.0	+27.0	+1.17	5,869,200	-
[6971]	26/01/30	2,283.5	2,308.0	2,269.0	2,308.0	+38.5	+1.70	5,056,300	-
[6971]	26/01/29	2,275.0	2,288.0	2,252.0	2,269.5	-8.0	-0.35	4,976,400	-
[6971]	26/01/28	2,303.0	2,309.0	2,273.0	2,277.5	-45.5	-1.96	4,367,200	-
[6971]	26/01/27	2,283.0	2,323.0	2,278.0	2,323.0	+45.5	+2.00	3,633,100	-
[6971]	26/01/26	2,291.0	2,318.5	2,266.0	2,277.5	-57.5	-2.46	4,264,500	-
[6971]	26/01/23	2,356.0	2,374.0	2,335.0	2,335.0	-1.0	-0.04	3,454,200	-
[6971]	26/01/22	2,307.0	2,342.0	2,303.5	2,336.0	+51.5	+2.25	4,932,200	-
[6971]	26/01/21	2,279.0	2,290.5	2,262.5	2,284.5	-11.0	-0.48	4,462,100	-
[6971]	26/01/20	2,280.0	2,296.5	2,268.5	2,295.5	+15.0	+0.66	3,356,300	-
[6971]	26/01/19	2,279.5	2,307.0	2,245.5	2,280.5	-21.0	-0.91	3,110,500	-
[6971]	26/01/16	2,256.0	2,316.5	2,256.0	2,301.5	+29.0	+1.28	3,538,300	-
[6971]	26/01/15	2,255.5	2,282.0	2,253.0	2,272.5	-0.5	-0.02	3,934,500	-
[6971]	26/01/14	2,288.5	2,288.5	2,256.0	2,273.0	+8.0	+0.35	4,533,500	-
[6971]	26/01/13	2,280.5	2,309.5	2,262.0	2,265.0	+37.5	+1.68	6,397,200	-
[6971]	26/01/09	2,218.0	2,252.0	2,213.5	2,227.5	+32.0	+1.46	6,553,600	-
[6971]	26/01/08	2,236.5	2,256.0	2,195.5	2,195.5	-46.5	-2.07	4,559,100	-
[6971]	26/01/07	2,247.5	2,271.5	2,242.0	2,242.0	-15.0	-0.66	3,881,600	-
[6971]	26/01/06	2,253.5	2,276.5	2,239.0	2,257.0	+25.5	+1.14	4,708,900	-
[6971]	26/01/05	2,220.0	2,260.5	2,219.5	2,231.5	+35.0	+1.59	4,558,800	-
[6971]	25/12/30	2,182.5	2,203.5	2,182.5	2,196.5	+5.0	+0.23	2,935,000	-
[6971]	25/12/29	2,186.5	2,200.0	2,179.0	2,191.5	-11.5	-0.52	2,221,900	-
[6971]	25/12/26	2,208.0	2,220.0	2,194.5	2,203.0	+8.5	+0.39	1,939,000	-
[6971]	25/12/25	2,197.0	2,198.0	2,182.0	2,194.5	+15.5	+0.71	1,144,800	-
[6971]	25/12/24	2,204.5	2,214.5	2,179.0	2,179.0	-2.5	-0.11	2,856,400	-
[6971]	25/12/23	2,197.5	2,222.5	2,181.5	2,181.5	-21.5	-0.98	2,700,700	-
[6971]	25/12/22	2,176.0	2,205.5	2,174.0	2,203.0	+40.5	+1.87	3,022,900	-
[6971]	25/12/19	2,193.0	2,201.5	2,149.0	2,162.5	-34.0	-1.55	7,167,100	-
[6971]	25/12/18	2,192.0	2,213.0	2,177.5	2,196.5	-22.0	-0.99	4,329,700	-
[6971]	25/12/17	2,237.0	2,239.0	2,211.5	2,218.5	-12.0	-0.54	3,678,600	-
[6971]	25/12/16	2,235.5	2,241.5	2,217.5	2,230.5	-17.5	-0.78	4,435,700	-
[6971]	25/12/15	2,230.0	2,256.5	2,216.5	2,248.0	+0.5	+0.02	4,181,700	-
[6971]	25/12/12	2,211.0	2,247.5	2,173.5	2,247.5	+74.0	+3.40	5,814,000	-
[6971]	25/12/11	2,194.0	2,194.0	2,161.0	2,173.5	-8.0	-0.37	4,521,400	-
[6971]	25/12/10	2,175.0	2,201.5	2,166.5	2,181.5	+19.5	+0.90	4,445,000	-
[6971]	25/12/09	2,148.0	2,164.0	2,148.0	2,162.0	+11.5	+0.53	2,946,900	-
[6971]	25/12/08	2,140.0	2,157.5	2,134.0	2,150.5	+10.5	+0.49	2,530,700	-
[6971]	25/12/05	2,120.5	2,144.0	2,112.5	2,140.0	-18.5	-0.86	2,911,200	-
[6971]	25/12/04	2,127.0	2,163.5	2,125.5	2,158.5	+24.5	+1.15	3,268,900	-
[6971]	25/12/03	2,136.5	2,147.5	2,122.5	2,134.0	+14.0	+0.66	3,101,500	-
[6971]	25/12/02	2,107.0	2,142.0	2,107.0	2,120.0	+7.0	+0.33	3,740,200	-
[6971]	25/12/01	2,125.5	2,133.5	2,102.0	2,113.0	-24.0	-1.12	3,184,600	-
[6971]	25/11/28	2,121.0	2,137.5	2,119.0	2,137.0	+8.5	+0.40	2,185,800	-
[6971]	25/11/27	2,113.5	2,142.5	2,111.0	2,128.5	+16.5	+0.78	2,711,600	-
[6971]	25/11/26	2,102.0	2,129.0	2,100.0	2,112.0	+22.5	+1.08	4,456,300	-
[6971]	25/11/25	2,099.0	2,103.0	2,069.5	2,089.5	+10.5	+0.51	4,111,400	-
[6971]	25/11/21	2,004.0	2,079.5	2,003.5	2,079.0	+42.0	+2.06	10,288,000	-
[6971]	25/11/20	2,049.0	2,052.5	2,028.5	2,037.0	+11.5	+0.57	4,012,400	-
[6971]	25/11/19	2,029.0	2,043.0	2,018.0	2,025.5	+16.0	+0.80	3,804,200	-
[6971]	25/11/18	2,035.0	2,037.0	2,005.5	2,009.5	-57.5	-2.78	5,114,300	-
[6971]	25/11/17	2,105.5	2,106.0	2,062.0	2,067.0	-46.5	-2.20	4,482,500	-
[6971]	25/11/14	2,073.0	2,122.5	2,053.5	2,113.5	+39.0	+1.88	5,601,600	-
[6971]	25/11/13	2,078.0	2,095.0	2,070.5	2,074.5	+17.5	+0.85	3,410,200	-
[6971]	25/11/12	2,048.0	2,073.0	2,023.0	2,057.0	+34.0	+1.68	4,259,400	-
[6971]	25/11/11	2,053.0	2,055.0	2,019.5	2,023.0	-22.0	-1.08	2,949,300	-
[6971]	25/11/10	2,034.5	2,048.0	2,024.5	2,045.0	+24.5	+1.21	3,077,200	-
[6971]	25/11/07	2,024.0	2,059.5	2,009.0	2,020.5	+5.5	+0.27	4,367,700	-
[6971]	25/11/06	2,023.0	2,035.0	2,014.0	2,015.0	+11.5	+0.57	4,259,100	-
[6971]	25/11/05	2,026.0	2,042.5	1,984.5	2,003.5	-17.5	-0.87	8,505,000	-
[6971]	25/11/04	2,040.0	2,045.0	1,996.5	2,021.0	-29.0	-1.41	9,438,200	-
[6971]	25/10/31	2,092.0	2,120.0	2,033.5	2,050.0	-91.5	-4.27	12,054,300	-
[6971]	25/10/30	2,092.5	2,148.0	2,070.5	2,141.5	+39.5	+1.88	6,658,300	-
[6971]	25/10/29	2,139.0	2,142.5	2,091.5	2,102.0	-54.5	-2.53	6,378,000	-
[6971]	25/10/28	2,185.0	2,189.5	2,155.0	2,156.5	-34.0	-1.55	3,633,500	-
[6971]	25/10/27	2,175.0	2,195.0	2,164.0	2,190.5	+28.0	+1.29	4,557,300	-
[6971]	25/10/24	2,121.0	2,164.0	2,114.0	2,162.5	+44.0	+2.08	4,152,300	-
[6971]	25/10/23	2,109.5	2,127.0	2,097.0	2,118.5	-2.5	-0.12	3,823,500	-
[6971]	25/10/22	2,080.0	2,130.0	2,078.5	2,121.0	+40.5	+1.95	3,989,400	-
[6971]	25/10/21	2,070.0	2,088.0	2,068.0	2,080.5	+26.5	+1.29	3,436,400	-
[6971]	25/10/20	2,027.0	2,055.0	2,012.0	2,054.0	+62.0	+3.11	3,325,900	-
[6971]	25/10/17	1,962.0	2,003.0	1,961.5	1,992.0	-3.5	-0.18	3,728,000	-
[6971]	25/10/16	2,000.5	2,002.5	1,987.0	1,995.5	+0.5	+0.03	3,076,100	-
[6971]	25/10/15	1,984.0	1,995.0	1,967.5	1,995.0	+35.0	+1.79	3,262,800	-
[6971]	25/10/14	1,952.0	1,976.0	1,937.0	1,960.0	-32.0	-1.61	6,383,000	-
[6971]	25/10/10	2,030.0	2,031.0	1,984.0	1,992.0	-39.0	-1.92	6,125,700	-
[6971]	25/10/09	2,026.5	2,042.5	2,024.0	2,031.0	+10.5	+0.52	3,500,300	-
[6971]	25/10/08	2,028.5	2,035.0	2,018.0	2,020.5	-14.0	-0.69	4,251,300	-
[6971]	25/10/07	2,013.5	2,054.5	2,005.0	2,034.5	+14.5	+0.72	5,948,000	-
[6971]	25/10/06	2,054.5	2,059.5	2,020.0	2,020.0	+45.5	+2.30	5,344,600	-
[6971]	25/10/03	1,948.5	1,986.0	1,948.0	1,974.5	+22.5	+1.15	3,177,000	-
[6971]	25/10/02	1,976.5	1,988.5	1,945.5	1,952.0	-40.5	-2.03	4,846,300	-
[6971]	25/10/01	1,986.0	2,002.5	1,980.0	1,992.5	+3.0	+0.15	4,382,200	-
[6971]	25/09/30	1,987.0	2,004.0	1,979.5	1,989.5	-11.0	-0.55	5,579,700	-
[6971]	25/09/29	2,025.0	2,025.5	1,988.0	2,000.5	-37.5	-1.84	3,779,800	-
[6971]	25/09/26	2,042.0	2,045.5	2,024.0	2,038.0	-0.5	-0.02	4,878,500	-
[6971]	25/09/25	2,037.5	2,042.0	2,017.5	2,038.5	+13.5	+0.67	4,461,500	-
[6971]	25/09/24	2,063.0	2,063.0	2,011.5	2,025.0	-34.0	-1.65	4,099,400	-
[6971]	25/09/22	2,034.5	2,071.0	2,021.5	2,059.0	+39.0	+1.93	3,847,000	-
[6971]	25/09/19	2,082.0	2,092.5	2,020.0	2,020.0	-44.0	-2.13	8,003,000	-
[6971]	25/09/18	2,063.0	2,073.5	2,048.5	2,064.0	+2.0	+0.10	4,530,400	-
[6971]	25/09/17	2,060.5	2,076.0	2,048.5	2,062.0	-20.5	-0.98	4,217,600	-
[6971]	25/09/16	2,060.0	2,091.5	2,048.0	2,082.5	+22.5	+1.09	4,176,500	-
[6971]	25/09/12	2,080.0	2,080.0	2,046.5	2,060.0	+13.5	+0.66	6,641,600	-
[6971]	25/09/11	2,014.0	2,058.5	2,013.0	2,046.5	+22.5	+1.11	4,284,800	-
[6971]	25/09/10	2,024.0	2,027.0	2,007.5	2,024.0	+3.5	+0.17	3,685,700	-
[6971]	25/09/09	2,032.0	2,042.0	2,015.5	2,020.5	-21.5	-1.05	3,936,400	-
[6971]	25/09/08	2,045.0	2,051.5	2,029.5	2,042.0	+15.5	+0.76	3,449,700	-
[6971]	25/09/05	2,005.0	2,031.5	1,993.0	2,026.5	+42.5	+2.14	3,700,400	-