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
[6976]	26/10/30	8,820	8,987	8,300	8,553	-678.0	-7.34	29,890,000	1,132,386,189,312
[6976]	26/10/29	9,050	9,365	8,761	9,231	+31.0	+0.34	30,213,000	1,222,150,979,584
[6976]	26/10/28	9,030	9,361	8,974	9,200	+613.0	+7.14	24,945,900	1,218,046,722,048
[6976]	26/10/27	8,799	8,973	8,493	8,587	+15.0	+0.17	28,998,200	1,136,887,726,080
[6976]	26/10/26	8,214	8,780	8,152	8,572	+208.0	+2.49	34,774,100	1,134,901,723,136
[6976]	26/10/23	8,102	8,466	7,894	8,364	-336.0	-3.86	34,610,000	1,107,363,233,792
[6976]	26/10/22	9,403	9,734	8,588	8,700	-553.0	-5.98	39,716,200	1,151,848,415,232
[6976]	26/10/21	9,307	9,628	9,166	9,253	+158.0	+1.74	34,394,800	1,225,063,661,568
[6976]	26/10/20	9,344	9,434	8,981	9,095	-487.0	-5.08	34,825,400	1,204,145,094,656
[6976]	26/10/19	9,470	9,649	9,210	9,582	-488.0	-4.85	35,250,900	1,268,622,032,896
[6976]	26/10/16	9,866	10,265	9,558	10,070	+206.0	+2.09	27,352,400	1,333,231,484,928
[6976]	26/10/15	10,400	10,705	9,785	9,864	-1,106.0	-10.08	29,621,300	1,305,957,892,096
[6976]	26/10/14	10,745	11,525	10,700	10,970	+380.0	+3.59	26,376,100	1,452,388,253,696
[6976]	26/10/13	10,235	10,690	10,055	10,590	-545.0	-4.89	27,747,600	1,402,077,577,216
[6976]	26/10/09	10,200	11,250	10,150	11,135	+180.0	+1.64	22,462,200	1,474,233,630,720
[6976]	26/10/08	11,395	12,110	10,930	10,955	-505.0	-4.41	30,203,400	1,450,402,250,752
[6976]	26/10/07	11,360	11,985	11,140	11,460	+325.0	+2.92	34,746,700	1,517,262,471,168
[6976]	26/10/06	10,440	11,285	10,165	11,135	+645.0	+6.15	23,799,100	1,474,233,630,720
[6976]	26/10/05	10,695	10,820	10,325	10,490	+395.0	+3.91	19,346,900	1,388,837,994,496
[6976]	26/10/02	10,015	10,120	9,564	10,095	-5.0	-0.05	35,239,300	1,314,939,600,896
[6976]	26/10/01	9,474	10,245	9,368	10,100	+776.0	+8.32	31,966,500	1,315,590,897,664
[6976]	26/09/30	9,740	9,955	9,270	9,324	+207.0	+2.27	35,988,200	1,214,511,841,280
[6976]	26/09/29	9,030	9,196	8,904	9,117	+24.0	+0.26	21,902,900	1,187,548,758,016
[6976]	26/09/28	9,310	9,562	9,065	9,093	-67.0	-0.73	23,526,900	1,184,422,559,744
[6976]	26/09/25	9,084	9,335	8,990	9,160	+225.0	+2.52	27,217,100	1,193,149,726,720
[6976]	26/09/24	9,562	9,594	8,918	8,935	-440.0	-4.69	27,368,700	1,163,842,027,520
[6976]	26/09/18	9,188	9,375	9,011	9,375	+375.0	+4.17	25,919,200	1,173,252,210,688
[6976]	26/09/17	9,514	9,600	8,909	9,000	-364.0	-3.89	26,019,400	1,126,322,143,232
[6976]	26/09/16	9,267	9,375	9,060	9,364	+167.0	+1.82	28,604,300	1,171,875,561,472
[6976]	26/09/15	8,597	9,319	8,527	9,197	+483.0	+5.54	34,475,900	1,150,976,131,072
[6976]	26/09/14	8,705	8,785	8,320	8,714	-495.0	-5.38	25,803,500	1,090,530,115,584
[6976]	26/09/11	8,891	9,265	8,760	9,209	-194.0	-2.06	31,494,700	1,152,477,822,976
[6976]	26/09/10	9,056	9,446	8,971	9,403	+431.0	+4.80	34,224,400	1,176,756,289,536
[6976]	26/09/09	9,086	9,367	8,861	8,972	-74.0	-0.82	30,177,300	1,122,818,064,384
[6976]	26/09/08	9,674	9,674	9,046	9,046	-778.0	-7.92	25,782,200	1,132,078,956,544
[6976]	26/09/07	9,455	9,942	9,384	9,824	+398.0	+4.22	27,426,700	1,229,443,170,304
[6976]	26/09/04	8,999	9,639	8,846	9,426	+569.0	+6.42	31,713,600	1,179,634,761,728
[6976]	26/09/03	9,008	9,090	8,665	8,857	-1.0	-0.01	26,754,200	1,108,426,096,640
[6976]	26/09/02	9,133	9,183	8,759	8,858	-425.0	-4.58	20,664,700	1,108,551,270,400
[6976]	26/09/01	8,898	9,369	8,854	9,283	+99.0	+1.08	20,506,300	1,161,738,715,136
[6976]	26/08/31	8,944	9,395	8,866	9,184	-60.0	-0.65	20,647,100	1,149,349,134,336
[6976]	26/08/28	9,002	9,455	8,940	9,244	+344.0	+3.87	31,867,700	1,156,857,987,072
[6976]	26/08/27	9,360	9,542	8,625	8,900	-160.0	-1.77	31,459,600	1,113,807,388,672
[6976]	26/08/26	9,200	9,200	8,743	9,060	-210.0	-2.27	27,642,400	1,133,830,995,968
[6976]	26/08/25	9,038	9,314	8,828	9,270	+121.0	+1.32	22,541,400	1,160,111,849,472
[6976]	26/08/24	9,225	9,733	9,076	9,149	-151.0	-1.62	32,794,200	1,144,968,970,240
[6976]	26/08/21	9,473	9,489	9,192	9,300	-323.0	-3.36	22,663,500	1,163,866,144,768
[6976]	26/08/20	9,589	9,728	9,250	9,623	-63.0	-0.65	25,193,400	1,204,288,618,496
[6976]	26/08/19	9,541	9,984	9,510	9,686	-305.0	-3.05	21,699,400	1,212,172,861,440
[6976]	26/08/18	11,230	11,500	9,784	9,991	-1,304.0	-11.54	24,503,400	1,250,342,731,776
[6976]	26/08/17	11,110	11,295	10,545	11,295	+280.0	+2.54	15,180,700	1,413,534,318,592
[6976]	26/08/14	11,215	11,440	10,540	11,015	+80.0	+0.73	30,373,400	1,378,493,136,896
[6976]	26/08/13	10,320	11,680	10,175	10,935	+670.0	+6.53	31,368,600	1,368,481,333,248
[6976]	26/08/12	9,548	10,265	9,306	10,265	+717.0	+7.51	29,942,800	1,284,633,001,984
[6976]	26/08/10	9,697	10,285	9,520	9,548	-151.0	-1.56	23,468,500	1,194,902,683,648
[6976]	26/08/07	10,070	10,100	9,167	9,699	-240.0	-2.41	21,653,900	1,213,799,858,176
[6976]	26/08/06	11,000	11,045	9,555	9,939	-1,226.0	-10.98	30,400,900	1,243,835,138,048
[6976]	26/08/05	11,250	11,290	10,585	11,165	+875.0	+8.50	19,189,000	1,397,265,137,664
[6976]	26/08/04	10,065	10,400	9,622	10,290	+375.0	+3.78	18,867,900	1,287,761,690,624
[6976]	26/08/03	10,200	10,310	9,470	9,915	-310.0	-3.03	20,700,900	1,240,831,492,096
[6976]	26/07/31	10,225	10,225	10,225	10,225	+1,502.0	+17.22	787,700	1,279,627,100,160
[6976]	26/07/30	8,980	9,527	8,602	8,723	-282.0	-3.13	31,669,100	1,091,656,417,280
[6976]	26/07/29	10,540	10,600	8,601	9,005	-1,270.0	-12.36	31,735,700	1,126,947,880,960
[6976]	26/07/28	10,700	10,980	10,060	10,275	-1,270.0	-11.00	20,130,600	1,285,884,477,440
[6976]	26/07/27	11,470	11,750	11,105	11,545	+130.0	+1.14	15,997,700	1,444,820,942,848
[6976]	26/07/24	12,000	12,250	10,925	11,415	-740.0	-6.09	19,227,600	1,428,551,892,992
[6976]	26/07/23	12,700	12,890	11,965	12,155	-380.0	-3.03	21,347,200	1,521,160,683,520
[6976]	26/07/22	14,145	14,150	12,245	12,535	+790.0	+6.73	30,557,400	1,568,716,488,704
[6976]	26/07/21	11,320	11,845	10,720	11,745	+710.0	+6.43	23,646,000	1,469,850,451,968
[6976]	26/07/17	11,325	11,550	10,150	11,035	-1,490	-11.90	29,786,300	-
[6976]	26/07/16	12,240	13,135	11,960	12,525	-80	-0.63	27,191,500	-
[6976]	26/07/15	12,400	12,980	12,030	12,605	+750	+6.33	26,290,400	-
[6976]	26/07/14	11,900	12,065	10,920	11,855	-45	-0.38	30,014,400	-
[6976]	26/07/13	14,510	14,750	11,740	11,900	-2,830	-19.21	27,172,000	-
[6976]	26/07/10	14,990	15,365	14,250	14,730	+50	+0.34	21,279,300	-
[6976]	26/07/09	15,420	15,770	14,325	14,680	-285	-1.90	26,672,300	-
[6976]	26/07/08	15,705	16,850	14,900	14,965	-1,390	-8.50	24,772,500	-
[6976]	26/07/07	17,895	18,330	15,965	16,355	-2,030	-11.04	19,738,100	-
[6976]	26/07/06	20,615	20,830	18,030	18,385	-2,175	-10.58	19,033,600	-
[6976]	26/07/03	19,100	21,030	18,010	20,560	+160	+0.78	25,081,600	-
[6976]	26/07/02	21,200	22,370	20,155	20,400	-2,255	-9.95	23,081,500	-
[6976]	26/07/01	20,970	24,065	20,760	22,655	+2,505	+12.43	27,898,900	-
[6976]	26/06/30	18,890	20,730	18,445	20,150	+1,540	+8.28	22,570,300	-
[6976]	26/06/29	16,945	18,655	16,780	18,610	+1,830	+10.91	20,214,900	-
[6976]	26/06/26	18,020	18,020	15,500	16,780	-2,040	-10.84	19,830,400	-
[6976]	26/06/25	17,700	18,980	16,850	18,820	+1,895	+11.20	17,386,400	-
[6976]	26/06/24	16,700	17,870	16,170	16,925	-5	-0.03	19,953,400	-
[6976]	26/06/23	17,150	18,435	16,570	16,930	-620	-3.53	22,248,800	-
[6976]	26/06/22	19,200	19,830	17,460	17,550	-1,765	-9.14	21,251,700	-
[6976]	26/06/19	20,350	20,540	18,610	19,315	-545	-2.74	23,906,000	-
[6976]	26/06/18	20,345	21,835	19,860	19,860	-985	-4.73	31,712,500	-
[6976]	26/06/17	19,290	20,890	19,105	20,845	+655	+3.24	31,278,100	-
[6976]	26/06/16	19,500	22,100	18,585	20,190	+905	+4.69	39,288,300	-
[6976]	26/06/15	16,800	19,565	16,110	19,285	+3,560	+22.64	36,041,200	-
[6976]	26/06/12	18,000	19,140	15,265	15,725	-905	-5.44	42,287,400	-
[6976]	26/06/11	14,430	16,735	13,895	16,630	+975	+6.23	29,233,900	-
[6976]	26/06/10	17,840	18,345	15,305	15,655	-2,320	-12.91	35,796,800	-
[6976]	26/06/09	15,675	17,975	15,065	17,975	+3,000	+20.03	29,983,300	-
[6976]	26/06/08	13,750	15,570	13,750	14,975	-875	-5.52	19,413,800	-
[6976]	26/06/05	15,100	16,050	14,600	15,850	-245	-1.52	14,938,200	-
[6976]	26/06/04	16,350	17,095	15,670	16,095	-655	-3.91	14,367,700	-
[6976]	26/06/03	16,230	17,350	15,300	16,750	+525	+3.24	20,202,200	-
[6976]	26/06/02	15,790	16,540	14,320	16,225	+165	+1.03	28,521,200	-
[6976]	26/06/01	14,420	17,075	14,115	16,060	+1,245	+8.40	39,686,800	-
[6976]	26/05/29	13,500	15,345	13,000	14,815	+1,805	+13.87	27,968,600	-
[6976]	26/05/28	10,835	13,355	10,775	13,010	+1,890	+17.00	24,126,600	-
[6976]	26/05/27	11,745	11,985	10,940	11,120	-325	-2.84	10,921,000	-
[6976]	26/05/26	10,905	11,815	10,685	11,445	+840	+7.92	16,692,100	-
[6976]	26/05/25	10,305	10,605	10,010	10,605	+1,503	+16.51	5,570,200	-
[6976]	26/05/22	8,595	9,325	8,581	9,102	+957	+11.75	8,656,600	-
[6976]	26/05/21	8,000	8,420	7,944	8,145	+284	+3.61	7,303,800	-
[6976]	26/05/20	7,380	7,900	7,089	7,861	+93	+1.20	7,523,200	-
[6976]	26/05/19	7,109	7,782	7,068	7,768	+574	+7.98	8,393,000	-
[6976]	26/05/18	6,762	7,320	6,593	7,194	+432	+6.39	5,162,200	-
[6976]	26/05/15	7,106	7,213	6,680	6,762	-148	-2.14	3,570,300	-
[6976]	26/05/14	6,550	7,137	6,538	6,910	+366	+5.59	4,989,600	-
[6976]	26/05/13	6,302	6,699	6,302	6,544	+42	+0.65	2,367,200	-
[6976]	26/05/12	6,650	6,996	6,502	6,502	-248	-3.67	5,505,400	-
[6976]	26/05/11	6,410	6,826	6,130	6,750	+87	+1.31	7,384,000	-
[6976]	26/05/08	6,569	6,710	6,439	6,663	+33	+0.50	3,453,000	-
[6976]	26/05/07	6,370	6,640	6,176	6,630	+487	+7.93	4,999,500	-
[6976]	26/05/01	6,448	6,482	5,981	6,143	-249	-3.90	5,832,400	-
[6976]	26/04/30	6,501	6,678	6,310	6,392	-194	-2.95	6,450,100	-
[6976]	26/04/28	6,477	6,638	6,461	6,586	+43	+0.66	2,236,200	-
[6976]	26/04/27	6,500	6,587	6,301	6,543	+35	+0.54	2,459,800	-
[6976]	26/04/24	6,386	6,596	6,369	6,508	+300	+4.83	4,296,200	-
[6976]	26/04/23	6,190	6,260	5,970	6,208	-56	-0.89	3,416,600	-
[6976]	26/04/22	6,024	6,264	6,018	6,264	+192	+3.16	2,288,800	-
[6976]	26/04/21	6,190	6,254	6,017	6,072	-150	-2.41	4,025,200	-
[6976]	26/04/20	6,124	6,409	6,075	6,222	+19	+0.31	3,476,600	-
[6976]	26/04/17	6,221	6,388	6,110	6,203	-35	-0.56	3,628,900	-
[6976]	26/04/16	5,847	6,288	5,794	6,238	+391	+6.69	6,018,300	-
[6976]	26/04/15	5,533	5,883	5,533	5,847	+568	+10.76	7,076,400	-
[6976]	26/04/14	5,164	5,298	5,101	5,279	+206	+4.06	2,707,700	-
[6976]	26/04/13	4,931	5,130	4,890	5,073	+116	+2.34	3,045,500	-
[6976]	26/04/10	4,879	5,026	4,860	4,957	+94	+1.93	2,046,100	-
[6976]	26/04/09	4,996	5,004	4,836	4,863	-157	-3.13	2,088,600	-
[6976]	26/04/08	4,896	5,045	4,824	5,020	+439	+9.58	3,690,400	-
[6976]	26/04/07	4,549	4,643	4,522	4,581	+32	+0.70	2,046,400	-
[6976]	26/04/06	4,338	4,605	4,326	4,549	+189	+4.33	3,577,500	-
[6976]	26/04/03	4,180	4,360	4,178	4,360	+499	+12.92	4,397,700	-
[6976]	26/04/02	4,090	4,110	3,841	3,861	-184	-4.55	1,642,800	-
[6976]	26/04/01	3,904	4,050	3,888	4,045	+351	+9.50	1,726,000	-
[6976]	26/03/31	3,665	3,803	3,606	3,694	-131	-3.42	2,262,600	-
[6976]	26/03/30	3,804	3,857	3,746	3,825	-300	-7.27	2,524,000	-
[6976]	26/03/27	4,090	4,164	4,007	4,125	-35	-0.84	2,096,100	-
[6976]	26/03/26	4,158	4,274	4,138	4,160	+52	+1.27	1,460,700	-
[6976]	26/03/25	4,135	4,169	4,050	4,108	+137	+3.45	1,601,200	-
[6976]	26/03/24	4,136	4,175	3,892	3,971	+45	+1.15	2,484,700	-
[6976]	26/03/23	3,903	3,985	3,828	3,926	-228	-5.49	1,864,900	-
[6976]	26/03/19	4,190	4,255	4,117	4,154	-186	-4.29	2,258,100	-
[6976]	26/03/18	4,266	4,340	4,205	4,340	+158	+3.78	1,997,600	-
[6976]	26/03/17	4,066	4,345	4,007	4,182	+204	+5.13	3,619,700	-
[6976]	26/03/16	3,919	3,982	3,845	3,978	+42	+1.07	2,164,200	-
[6976]	26/03/13	3,860	3,936	3,825	3,936	-64	-1.60	1,845,000	-
[6976]	26/03/12	4,030	4,102	3,914	4,000	-100	-2.44	1,968,800	-
[6976]	26/03/11	4,152	4,233	4,071	4,100	+11	+0.27	2,050,400	-
[6976]	26/03/10	4,080	4,164	4,031	4,089	+149	+3.78	1,896,000	-
[6976]	26/03/09	4,045	4,120	3,751	3,940	-385	-8.90	4,320,500	-
[6976]	26/03/06	4,280	4,386	4,206	4,325	-42	-0.96	1,759,900	-
[6976]	26/03/05	4,405	4,478	4,247	4,367	+126	+2.97	2,129,000	-
[6976]	26/03/04	4,247	4,463	4,146	4,241	-216	-4.85	3,104,300	-
[6976]	26/03/03	4,848	4,907	4,457	4,457	-410	-8.42	3,873,500	-
[6976]	26/03/02	4,700	4,953	4,671	4,867	+71	+1.48	2,202,000	-
[6976]	26/02/27	4,760	4,854	4,700	4,796	-93	-1.90	2,857,400	-
[6976]	26/02/26	5,231	5,326	4,836	4,889	-242	-4.72	4,185,500	-
[6976]	26/02/25	5,020	5,274	4,989	5,131	+159	+3.20	4,070,200	-
[6976]	26/02/24	4,774	5,041	4,670	4,972	+338	+7.29	3,642,700	-
[6976]	26/02/20	4,615	4,785	4,596	4,634	-31	-0.66	2,057,300	-
[6976]	26/02/19	4,700	4,741	4,542	4,665	+58	+1.26	2,765,700	-
[6976]	26/02/18	4,400	4,621	4,232	4,607	+163	+3.67	4,548,700	-
[6976]	26/02/17	4,050	4,495	4,000	4,444	+356	+8.71	3,590,200	-
[6976]	26/02/16	4,108	4,159	4,034	4,088	+25	+0.62	1,399,900	-
[6976]	26/02/13	4,059	4,210	3,999	4,063	-66	-1.60	2,713,200	-
[6976]	26/02/12	4,016	4,132	3,932	4,129	+113	+2.81	2,689,500	-
[6976]	26/02/10	3,884	4,039	3,872	4,016	+115	+2.95	3,083,300	-
[6976]	26/02/09	4,021	4,172	3,769	3,901	+370	+10.48	7,913,500	-
[6976]	26/02/06	3,510	3,566	3,423	3,531	+25	+0.71	2,472,400	-
[6976]	26/02/05	3,494	3,542	3,476	3,506	+59	+1.71	2,401,500	-
[6976]	26/02/04	3,408	3,480	3,384	3,447	+39	+1.14	2,098,000	-
[6976]	26/02/03	3,435	3,518	3,374	3,408	+140	+4.28	4,259,400	-
[6976]	26/02/02	3,296	3,393	3,167	3,268	+27	+0.83	4,314,600	-
[6976]	26/01/30	3,201	3,268	3,186	3,241	+12	+0.37	2,156,900	-
[6976]	26/01/29	3,247	3,264	3,167	3,229	-44	-1.34	2,073,500	-
[6976]	26/01/28	3,329	3,339	3,246	3,273	-98	-2.91	2,843,300	-
[6976]	26/01/27	3,385	3,418	3,343	3,371	-20	-0.59	1,540,400	-
[6976]	26/01/26	3,477	3,506	3,382	3,391	-190	-5.31	2,284,800	-
[6976]	26/01/23	3,601	3,638	3,543	3,581	-20	-0.56	1,404,300	-
[6976]	26/01/22	3,559	3,690	3,539	3,601	+69	+1.95	1,835,200	-
[6976]	26/01/21	3,433	3,555	3,427	3,532	-18	-0.51	1,431,700	-
[6976]	26/01/20	3,560	3,585	3,493	3,550	-74	-2.04	2,015,400	-
[6976]	26/01/19	3,600	3,660	3,551	3,624	-6	-0.17	1,894,000	-
[6976]	26/01/16	3,571	3,703	3,558	3,630	+12	+0.33	2,734,700	-
[6976]	26/01/15	3,643	3,666	3,592	3,618	-66	-1.79	1,748,700	-
[6976]	26/01/14	3,476	3,758	3,466	3,684	+238	+6.91	3,472,000	-
[6976]	26/01/13	3,545	3,568	3,430	3,446	+41	+1.20	2,210,800	-
[6976]	26/01/09	3,420	3,474	3,392	3,405	-3	-0.09	2,061,500	-
[6976]	26/01/08	3,590	3,591	3,408	3,408	-218	-6.01	2,808,000	-
[6976]	26/01/07	3,609	3,647	3,585	3,626	+11	+0.30	1,537,100	-
[6976]	26/01/06	3,700	3,700	3,565	3,615	-58	-1.58	1,699,800	-
[6976]	26/01/05	3,660	3,717	3,637	3,673	+133	+3.76	1,578,500	-
[6976]	25/12/30	3,501	3,569	3,500	3,540	+7	+0.20	643,700	-
[6976]	25/12/29	3,561	3,597	3,501	3,533	-4	-0.11	826,200	-
[6976]	25/12/26	3,569	3,577	3,513	3,537	-40	-1.12	934,200	-
[6976]	25/12/25	3,609	3,628	3,550	3,577	+22	+0.62	819,400	-
[6976]	25/12/24	3,514	3,613	3,492	3,555	+52	+1.48	1,572,200	-
[6976]	25/12/23	3,457	3,510	3,450	3,503	+14	+0.40	982,800	-
[6976]	25/12/22	3,450	3,524	3,435	3,489	+119	+3.53	1,248,500	-
[6976]	25/12/19	3,372	3,392	3,346	3,370	+7	+0.21	1,857,000	-
[6976]	25/12/18	3,312	3,397	3,299	3,363	-52	-1.52	1,330,700	-
[6976]	25/12/17	3,355	3,448	3,313	3,415	+14	+0.41	1,529,200	-
[6976]	25/12/16	3,449	3,479	3,356	3,401	-118	-3.35	1,871,500	-
[6976]	25/12/15	3,528	3,591	3,488	3,519	-118	-3.24	1,558,200	-
[6976]	25/12/12	3,702	3,703	3,637	3,637	+2	+0.06	1,564,200	-
[6976]	25/12/11	3,815	3,819	3,632	3,635	-161	-4.24	2,557,300	-
[6976]	25/12/10	3,885	3,985	3,756	3,796	-46	-1.20	2,074,800	-
[6976]	25/12/09	3,858	3,899	3,824	3,842	-17	-0.44	1,130,500	-
[6976]	25/12/08	3,871	3,882	3,783	3,859	-2	-0.05	2,313,100	-
[6976]	25/12/05	3,734	3,861	3,721	3,861	-13	-0.34	2,461,100	-
[6976]	25/12/04	3,691	3,883	3,666	3,874	+175	+4.73	3,587,000	-
[6976]	25/12/03	3,518	3,764	3,509	3,699	+225	+6.48	5,174,000	-
[6976]	25/12/02	3,400	3,498	3,374	3,474	+118	+3.52	2,357,000	-
[6976]	25/12/01	3,314	3,369	3,277	3,356	+97	+2.98	1,608,900	-
[6976]	25/11/28	3,242	3,289	3,238	3,259	+13	+0.40	743,200	-
[6976]	25/11/27	3,201	3,259	3,184	3,246	+18	+0.56	1,268,400	-
[6976]	25/11/26	3,205	3,244	3,174	3,228	+23	+0.72	1,496,900	-
[6976]	25/11/25	3,243	3,276	3,205	3,205	+45	+1.42	1,316,200	-
[6976]	25/11/21	3,124	3,213	3,122	3,160	-104	-3.19	2,416,000	-
[6976]	25/11/20	3,329	3,430	3,264	3,264	+118	+3.75	2,711,200	-
[6976]	25/11/19	3,141	3,204	3,090	3,146	+18	+0.58	2,257,300	-
[6976]	25/11/18	3,238	3,253	3,117	3,128	-159	-4.84	2,618,100	-
[6976]	25/11/17	3,365	3,393	3,286	3,287	-81	-2.40	1,978,600	-
[6976]	25/11/14	3,238	3,378	3,235	3,368	+60	+1.81	2,694,400	-
[6976]	25/11/13	3,321	3,358	3,258	3,308	-51	-1.52	2,496,800	-
[6976]	25/11/12	3,338	3,399	3,299	3,359	-49	-1.44	2,744,500	-
[6976]	25/11/11	3,588	3,596	3,402	3,408	-142	-4.00	2,767,200	-
[6976]	25/11/10	3,600	3,608	3,465	3,550	-95	-2.61	4,852,900	-
[6976]	25/11/07	3,785	3,899	3,645	3,645	-700	-16.11	4,554,200	-
[6976]	25/11/06	4,393	4,421	4,288	4,345	+136	+3.23	2,894,500	-
[6976]	25/11/05	4,376	4,398	4,112	4,209	-273	-6.09	3,731,900	-
[6976]	25/11/04	4,500	4,677	4,480	4,482	+81	+1.84	3,209,100	-
[6976]	25/10/31	4,205	4,575	4,151	4,401	+192	+4.56	4,396,200	-
[6976]	25/10/30	4,167	4,241	4,155	4,209	-7	-0.17	3,183,300	-
[6976]	25/10/29	4,134	4,254	4,101	4,216	+114	+2.78	2,454,300	-
[6976]	25/10/28	4,125	4,251	4,081	4,102	-23	-0.56	2,137,900	-
[6976]	25/10/27	3,948	4,149	3,907	4,125	+236	+6.07	3,061,600	-
[6976]	25/10/24	3,692	3,889	3,683	3,889	+246	+6.75	2,942,100	-
[6976]	25/10/23	3,665	3,680	3,610	3,643	-87	-2.33	1,624,200	-
[6976]	25/10/22	3,693	3,773	3,652	3,730	+53	+1.44	1,844,500	-
[6976]	25/10/21	3,750	3,755	3,648	3,677	-23	-0.62	1,733,900	-
[6976]	25/10/20	3,614	3,700	3,594	3,700	+153	+4.31	1,502,100	-
[6976]	25/10/17	3,549	3,580	3,514	3,547	-15	-0.42	1,029,000	-
[6976]	25/10/16	3,525	3,570	3,503	3,562	+100	+2.89	1,492,900	-
[6976]	25/10/15	3,408	3,483	3,398	3,462	+114	+3.41	1,226,600	-
[6976]	25/10/14	3,441	3,509	3,343	3,348	-126	-3.63	2,205,000	-
[6976]	25/10/10	3,623	3,633	3,447	3,474	-159	-4.38	2,120,900	-
[6976]	25/10/09	3,651	3,665	3,601	3,633	+35	+0.97	1,488,700	-
[6976]	25/10/08	3,470	3,628	3,470	3,598	+123	+3.54	1,924,800	-
[6976]	25/10/07	3,548	3,555	3,475	3,475	-67	-1.89	1,390,100	-
[6976]	25/10/06	3,618	3,631	3,499	3,542	+99	+2.88	2,147,600	-
[6976]	25/10/03	3,388	3,443	3,369	3,443	+61	+1.80	1,316,700	-
[6976]	25/10/02	3,372	3,422	3,347	3,382	+49	+1.47	2,108,300	-
[6976]	25/10/01	3,405	3,435	3,281	3,333	+23	+0.69	2,625,300	-
[6976]	25/09/30	3,275	3,356	3,275	3,310	+35	+1.07	1,303,100	-
[6976]	25/09/29	3,325	3,337	3,262	3,275	-60	-1.80	1,206,000	-
[6976]	25/09/26	3,325	3,348	3,274	3,335	-12	-0.36	1,784,500	-
[6976]	25/09/25	3,320	3,380	3,310	3,347	-51	-1.50	1,658,000	-
[6976]	25/09/24	3,469	3,476	3,330	3,398	-50	-1.45	2,264,500	-
[6976]	25/09/22	3,200	3,470	3,191	3,448	+303	+9.63	3,941,100	-
[6976]	25/09/19	3,367	3,375	3,132	3,145	-119	-3.65	3,316,900	-
[6976]	25/09/18	3,199	3,284	3,158	3,264	+118	+3.75	1,671,000	-
[6976]	25/09/17	3,115	3,158	3,080	3,146	+30	+0.96	791,100	-
[6976]	25/09/16	3,124	3,170	3,103	3,116	+11	+0.35	1,082,500	-
[6976]	25/09/12	3,088	3,111	3,041	3,105	+67	+2.21	1,413,800	-
[6976]	25/09/11	2,990	3,043	2,984	3,038	-1	-0.03	885,200	-
[6976]	25/09/10	3,005	3,062	2,987	3,039	+35	+1.17	840,700	-
[6976]	25/09/09	3,096	3,104	3,004	3,004	-93	-3.00	1,039,700	-
[6976]	25/09/08	3,113	3,128	3,057	3,097	+12	+0.39	906,900	-
[6976]	25/09/05	3,041	3,094	3,025	3,085	+116	+3.91	1,164,600	-