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
[6988]	26/10/29	3,380	3,423	3,350	3,422	+34.0	+1.00	4,977,400	2,263,734,550,528
[6988]	26/10/28	3,436	3,481	3,371	3,388	-212.0	-5.89	5,633,000	2,241,242,857,472
[6988]	26/10/27	3,614	3,653	3,595	3,600	-8.0	-0.22	3,553,800	2,381,485,703,168
[6988]	26/10/26	3,568	3,624	3,558	3,608	+40.0	+1.12	2,444,900	2,386,778,128,384
[6988]	26/10/23	3,733	3,737	3,558	3,568	-141.0	-3.80	3,499,800	2,360,317,050,880
[6988]	26/10/22	3,678	3,709	3,664	3,709	+28.0	+0.76	3,564,900	2,453,591,818,240
[6988]	26/10/21	3,649	3,681	3,603	3,681	+54.0	+1.49	2,135,400	2,435,069,247,488
[6988]	26/10/20	3,623	3,651	3,591	3,627	-11.0	-0.30	2,708,900	2,399,346,884,608
[6988]	26/10/19	3,651	3,662	3,602	3,638	-6.0	-0.16	2,420,900	2,406,623,739,904
[6988]	26/10/16	3,664	3,689	3,626	3,644	+39.0	+1.08	2,515,300	2,410,592,862,208
[6988]	26/10/15	3,567	3,625	3,552	3,605	-28.0	-0.77	4,505,900	2,384,793,436,160
[6988]	26/10/14	3,653	3,670	3,613	3,633	-12.0	-0.33	2,222,800	2,403,316,006,912
[6988]	26/10/13	3,610	3,651	3,576	3,645	+30.0	+0.83	2,288,400	2,411,254,513,664
[6988]	26/10/09	3,539	3,653	3,508	3,615	+89.0	+2.52	5,348,900	2,391,408,640,000
[6988]	26/10/08	3,528	3,580	3,511	3,526	-22.0	-0.62	3,937,000	2,332,532,932,608
[6988]	26/10/07	3,620	3,623	3,548	3,548	-63.0	-1.74	3,574,000	2,347,086,643,200
[6988]	26/10/06	3,550	3,633	3,536	3,611	+57.0	+1.60	2,667,700	2,388,762,558,464
[6988]	26/10/05	3,524	3,579	3,509	3,554	+48.0	+1.37	2,324,000	2,351,055,765,504
[6988]	26/10/02	3,480	3,506	3,471	3,506	-11.0	-0.31	2,937,800	2,319,302,524,928
[6988]	26/10/01	3,450	3,536	3,450	3,517	+42.0	+1.21	3,602,000	2,326,579,380,224
[6988]	26/09/30	3,455	3,489	3,420	3,475	-27.0	-0.77	4,608,100	2,298,795,261,952
[6988]	26/09/29	3,459	3,502	3,457	3,502	+25.0	+0.72	2,955,900	2,316,656,443,392
[6988]	26/09/28	3,520	3,572	3,477	3,477	-71.0	-2.00	3,002,600	2,300,118,302,720
[6988]	26/09/25	3,508	3,568	3,507	3,548	+35.0	+1.00	3,082,500	2,347,086,643,200
[6988]	26/09/24	3,409	3,524	3,391	3,513	+131.0	+3.87	3,622,900	2,323,933,298,688
[6988]	26/09/18	3,438	3,438	3,369	3,382	-23.0	-0.68	4,263,000	2,237,273,735,168
[6988]	26/09/17	3,381	3,410	3,352	3,405	+70.0	+2.10	3,306,600	2,252,488,572,928
[6988]	26/09/16	3,262	3,350	3,257	3,335	+106.0	+3.28	2,911,900	2,206,181,883,904
[6988]	26/09/15	3,242	3,250	3,206	3,229	-4.0	-0.12	1,602,800	2,136,060,461,056
[6988]	26/09/14	3,219	3,256	3,181	3,233	+28.0	+0.87	1,963,900	2,138,706,542,592
[6988]	26/09/11	3,165	3,222	3,126	3,205	+9.0	+0.28	3,694,300	2,120,183,971,840
[6988]	26/09/10	3,151	3,196	3,132	3,196	+21.0	+0.66	3,494,600	2,114,230,157,312
[6988]	26/09/09	3,138	3,191	3,115	3,175	-4.0	-0.13	4,436,100	2,100,338,229,248
[6988]	26/09/08	3,344	3,347	3,179	3,179	-200.0	-5.92	3,124,800	2,102,984,310,784
[6988]	26/09/07	3,459	3,474	3,379	3,379	-57.0	-1.66	1,970,600	2,235,289,042,944
[6988]	26/09/04	3,451	3,498	3,353	3,436	-35.0	-1.01	2,589,500	2,272,995,835,904
[6988]	26/09/03	3,499	3,503	3,441	3,471	+3.0	+0.09	2,723,700	2,296,149,180,416
[6988]	26/09/02	3,493	3,541	3,454	3,468	-112.0	-3.13	2,556,500	2,294,164,750,336
[6988]	26/09/01	3,510	3,594	3,470	3,580	+68.0	+1.94	2,216,500	2,368,255,295,488
[6988]	26/08/31	3,410	3,512	3,390	3,512	+41.0	+1.18	3,552,100	2,323,271,647,232
[6988]	26/08/28	3,422	3,509	3,418	3,471	+50.0	+1.46	2,651,400	2,296,149,180,416
[6988]	26/08/27	3,420	3,430	3,386	3,421	+29.0	+0.85	1,784,700	2,263,073,161,216
[6988]	26/08/26	3,370	3,419	3,347	3,392	+11.0	+0.33	1,822,900	2,243,888,939,008
[6988]	26/08/25	3,402	3,419	3,366	3,381	-26.0	-0.76	1,422,400	2,236,612,083,712
[6988]	26/08/24	3,392	3,426	3,371	3,407	-7.0	-0.21	1,119,200	2,253,811,613,696
[6988]	26/08/21	3,384	3,441	3,384	3,414	-25.0	-0.73	2,230,900	2,258,442,387,456
[6988]	26/08/20	3,415	3,513	3,410	3,439	+80.0	+2.38	3,002,800	2,274,980,528,128
[6988]	26/08/19	3,439	3,445	3,347	3,359	-105.0	-3.03	2,729,400	2,222,058,635,264
[6988]	26/08/18	3,467	3,492	3,451	3,464	-12.0	-0.35	2,129,400	2,291,518,668,800
[6988]	26/08/17	3,556	3,562	3,456	3,476	-101.0	-2.82	1,939,300	2,299,456,913,408
[6988]	26/08/14	3,551	3,604	3,524	3,577	+26.0	+0.73	3,251,500	2,366,270,865,408
[6988]	26/08/13	3,542	3,579	3,503	3,551	-24.0	-0.67	3,031,300	2,349,071,073,280
[6988]	26/08/12	3,604	3,626	3,544	3,575	+20.0	+0.56	2,554,400	2,364,947,824,640
[6988]	26/08/10	3,555	3,587	3,512	3,555	+38.0	+1.08	2,442,700	2,351,717,154,816
[6988]	26/08/07	3,477	3,548	3,470	3,517	+28.0	+0.80	3,758,400	2,336,067,944,448
[6988]	26/08/06	3,420	3,524	3,405	3,489	+69.0	+2.02	2,852,100	2,317,469,614,080
[6988]	26/08/05	3,377	3,437	3,377	3,420	+46.0	+1.36	3,303,300	2,271,638,454,272
[6988]	26/08/04	3,360	3,408	3,316	3,374	+25.0	+0.75	3,019,200	2,241,084,260,352
[6988]	26/08/03	3,395	3,415	3,254	3,349	+24.0	+0.72	4,221,300	2,224,478,748,672
[6988]	26/07/31	3,452	3,452	3,273	3,325	-117.0	-3.40	5,790,000	2,208,537,247,744
[6988]	26/07/30	3,547	3,578	3,354	3,442	-107.0	-3.01	4,250,300	2,286,251,409,408
[6988]	26/07/29	3,572	3,630	3,483	3,549	+103.0	+2.99	6,117,300	2,357,323,104,256
[6988]	26/07/28	3,493	3,502	3,400	3,446	-5.0	-0.14	5,219,300	2,288,908,238,848
[6988]	26/07/27	3,406	3,471	3,360	3,451	+129.0	+3.88	4,326,900	2,292,229,341,184
[6988]	26/07/24	3,280	3,344	3,256	3,322	+4.0	+0.12	3,194,900	2,206,544,691,200
[6988]	26/07/23	3,301	3,338	3,286	3,318	+24.0	+0.73	2,268,800	2,203,887,861,760
[6988]	26/07/22	3,283	3,324	3,270	3,294	+10.0	+0.30	2,737,200	2,187,946,491,904
[6988]	26/07/21	3,319	3,324	3,260	3,284	+62.0	+1.92	3,831,900	2,181,304,287,232
[6988]	26/07/17	3,300.0	3,338.0	3,201.0	3,222.0	-93.0	-2.81	3,899,100	-
[6988]	26/07/16	3,300.0	3,355.0	3,273.0	3,315.0	-8.0	-0.24	2,847,100	-
[6988]	26/07/15	3,352.0	3,367.0	3,279.0	3,323.0	-1.0	-0.03	2,620,400	-
[6988]	26/07/14	3,249.0	3,364.0	3,222.0	3,324.0	+103.0	+3.20	4,007,600	-
[6988]	26/07/13	3,224.0	3,239.0	3,153.0	3,221.0	+28.0	+0.88	3,095,800	-
[6988]	26/07/10	3,133.0	3,198.0	3,130.0	3,193.0	+63.0	+2.01	3,070,500	-
[6988]	26/07/09	3,125.0	3,150.0	3,105.0	3,130.0	-6.0	-0.19	2,361,800	-
[6988]	26/07/08	3,196.0	3,200.0	3,136.0	3,136.0	-77.0	-2.40	3,162,200	-
[6988]	26/07/07	3,240.0	3,247.0	3,203.0	3,213.0	-18.0	-0.56	3,156,500	-
[6988]	26/07/06	3,237.0	3,238.0	3,184.0	3,231.0	+9.0	+0.28	1,999,000	-
[6988]	26/07/03	3,296.0	3,329.0	3,193.0	3,222.0	-11.0	-0.34	2,551,400	-
[6988]	26/07/02	3,183.0	3,278.0	3,174.0	3,233.0	+40.0	+1.25	2,632,600	-
[6988]	26/07/01	3,196.0	3,198.0	3,129.0	3,193.0	+23.0	+0.73	2,670,600	-
[6988]	26/06/30	3,200.0	3,213.0	3,105.0	3,170.0	+4.0	+0.13	4,507,900	-
[6988]	26/06/29	3,166.0	3,191.0	3,124.0	3,166.0	+14.0	+0.44	2,803,000	-
[6988]	26/06/26	3,189.0	3,207.0	3,140.0	3,152.0	-61.0	-1.90	3,557,400	-
[6988]	26/06/25	3,218.0	3,227.0	3,172.0	3,213.0	+65.0	+2.06	2,246,400	-
[6988]	26/06/24	3,176.0	3,186.0	3,115.0	3,148.0	-56.0	-1.75	2,768,900	-
[6988]	26/06/23	3,200.0	3,259.0	3,159.0	3,204.0	+37.0	+1.17	4,643,600	-
[6988]	26/06/22	3,096.0	3,182.0	3,089.0	3,167.0	+32.0	+1.02	1,655,200	-
[6988]	26/06/19	3,176.0	3,196.0	3,120.0	3,135.0	-45.0	-1.42	3,268,000	-
[6988]	26/06/18	3,164.0	3,185.0	3,136.0	3,180.0	+33.0	+1.05	2,215,900	-
[6988]	26/06/17	3,049.0	3,147.0	3,026.0	3,147.0	+40.0	+1.29	2,538,400	-
[6988]	26/06/16	3,098.0	3,131.0	3,094.0	3,107.0	+8.0	+0.26	2,738,100	-
[6988]	26/06/15	3,068.0	3,112.0	3,047.0	3,099.0	+94.0	+3.13	2,308,500	-
[6988]	26/06/12	3,016.0	3,042.0	2,982.0	3,005.0	+52.0	+1.76	3,826,700	-
[6988]	26/06/11	2,922.0	2,968.5	2,882.5	2,953.0	-5.0	-0.17	3,037,500	-
[6988]	26/06/10	2,900.5	2,961.5	2,889.5	2,958.0	+40.0	+1.37	3,919,700	-
[6988]	26/06/09	2,962.0	2,977.5	2,906.0	2,918.0	-90.0	-2.99	4,267,200	-
[6988]	26/06/08	3,018.0	3,071.0	2,983.0	3,008.0	-52.0	-1.70	3,229,000	-
[6988]	26/06/05	3,059.0	3,073.0	3,016.0	3,060.0	+1.0	+0.03	2,694,700	-
[6988]	26/06/04	3,103.0	3,128.0	3,041.0	3,059.0	-50.0	-1.61	2,484,200	-
[6988]	26/06/03	3,093.0	3,142.0	3,066.0	3,109.0	+44.0	+1.44	3,266,000	-
[6988]	26/06/02	3,004.0	3,076.0	2,956.5	3,065.0	+12.0	+0.39	4,207,400	-
[6988]	26/06/01	3,035.0	3,053.0	2,996.0	3,053.0	+62.5	+2.09	3,988,400	-
[6988]	26/05/29	3,142.0	3,232.0	2,990.5	2,990.5	-124.5	-4.00	7,092,800	-
[6988]	26/05/28	3,151.0	3,156.0	3,088.0	3,115.0	+20.0	+0.65	3,304,900	-
[6988]	26/05/27	3,155.0	3,202.0	3,095.0	3,095.0	-59.0	-1.87	2,737,200	-
[6988]	26/05/26	3,180.0	3,204.0	3,115.0	3,154.0	-21.0	-0.66	2,238,000	-
[6988]	26/05/25	3,124.0	3,207.0	3,114.0	3,175.0	+88.0	+2.85	2,353,100	-
[6988]	26/05/22	3,077	3,108	3,063	3,087	+30.0	+0.98	2,707,700	-
[6988]	26/05/21	3,062	3,084	3,017	3,057	+70.0	+2.34	3,276,100	-
[6988]	26/05/20	2,978	3,023	2,972	2,987	-19.5	-0.65	4,299,100	-
[6988]	26/05/19	2,957	3,008	2,940	3,007	+56.0	+1.90	5,639,500	-
[6988]	26/05/18	2,962	2,998	2,934	2,951	-7.0	-0.24	3,530,800	-
[6988]	26/05/15	3,000	3,024	2,956	2,958	-86.5	-2.84	4,887,100	-
[6988]	26/05/14	3,079	3,084	3,022	3,045	-43.0	-1.39	4,648,000	-
[6988]	26/05/13	3,075	3,112	3,051	3,088	0	+0.00	1,983,300	-
[6988]	26/05/12	3,072	3,114	3,044	3,088	-13.0	-0.42	3,242,400	-
[6988]	26/05/11	3,158	3,166	3,101	3,101	-57.0	-1.80	3,707,300	-
[6988]	26/05/08	3,100	3,184	3,088	3,158	+62.0	+2.00	4,911,300	-
[6988]	26/05/07	3,032	3,115	3,012	3,096	+101.0	+3.37	5,642,500	-
[6988]	26/05/01	2,976	3,042	2,976	2,995	-2.0	-0.07	3,461,900	-
[6988]	26/04/30	2,964	3,024	2,915	2,997	-5.5	-0.18	6,686,400	-
[6988]	26/04/28	3,232	3,234	3,001	3,003	-299.0	-9.06	7,933,800	-
[6988]	26/04/27	3,208.0	3,309.0	3,200.0	3,302.0	+78.0	+2.42	4,835,800	-
[6988]	26/04/24	3,200.0	3,246.0	3,165.0	3,224.0	+12.0	+0.37	2,911,300	-
[6988]	26/04/23	3,321.0	3,330.0	3,212.0	3,212.0	-128.0	-3.83	3,439,000	-
[6988]	26/04/22	3,385.0	3,404.0	3,320.0	3,340.0	-12.0	-0.36	2,534,300	-
[6988]	26/04/21	3,371.0	3,390.0	3,340.0	3,352.0	-18.0	-0.53	2,711,300	-
[6988]	26/04/20	3,375.0	3,405.0	3,339.0	3,370.0	-4.0	-0.12	3,342,600	-
[6988]	26/04/17	3,330.0	3,408.0	3,319.0	3,374.0	+52.0	+1.57	4,920,000	-
[6988]	26/04/16	3,222.0	3,338.0	3,220.0	3,322.0	+105.0	+3.26	3,312,000	-
[6988]	26/04/15	3,215.0	3,232.0	3,187.0	3,217.0	+3.0	+0.09	3,660,800	-
[6988]	26/04/14	3,265.0	3,265.0	3,207.0	3,214.0	-8.0	-0.25	2,918,500	-
[6988]	26/04/13	3,155.0	3,232.0	3,147.0	3,222.0	+29.0	+0.91	3,049,000	-
[6988]	26/04/10	3,217.0	3,266.0	3,180.0	3,193.0	-15.0	-0.47	5,350,400	-
[6988]	26/04/09	3,241.0	3,249.0	3,194.0	3,208.0	+6.0	+0.19	4,381,800	-
[6988]	26/04/08	3,234.0	3,237.0	3,173.0	3,202.0	+108.0	+3.49	3,591,800	-
[6988]	26/04/07	3,090.0	3,109.0	3,067.0	3,094.0	+11.0	+0.36	1,931,400	-
[6988]	26/04/06	3,080.0	3,137.0	3,076.0	3,083.0	-5.0	-0.16	1,941,500	-
[6988]	26/04/03	3,094.0	3,123.0	3,073.0	3,088.0	+49.0	+1.61	2,065,800	-
[6988]	26/04/02	3,200.0	3,221.0	3,036.0	3,039.0	-144.0	-4.52	3,715,700	-
[6988]	26/04/01	3,150.0	3,183.0	3,095.0	3,183.0	+119.0	+3.88	3,504,800	-
[6988]	26/03/31	3,042.0	3,101.0	3,016.0	3,064.0	+19.0	+0.62	6,139,400	-
[6988]	26/03/30	2,961.0	3,045.0	2,952.5	3,045.0	-101.0	-3.21	5,957,600	-
[6988]	26/03/27	3,175.0	3,190.0	3,119.0	3,146.0	-36.0	-1.13	4,414,500	-
[6988]	26/03/26	3,220.0	3,240.0	3,162.0	3,182.0	-28.0	-0.87	2,771,800	-
[6988]	26/03/25	3,238.0	3,250.0	3,196.0	3,210.0	+42.0	+1.33	2,826,800	-
[6988]	26/03/24	3,170.0	3,170.0	3,113.0	3,168.0	+95.0	+3.09	4,254,900	-
[6988]	26/03/23	3,054.0	3,097.0	3,013.0	3,073.0	-114.0	-3.58	4,476,500	-
[6988]	26/03/19	3,201.0	3,233.0	3,171.0	3,187.0	-150.0	-4.50	4,140,400	-
[6988]	26/03/18	3,289.0	3,337.0	3,252.0	3,337.0	+95.0	+2.93	2,319,500	-
[6988]	26/03/17	3,253.0	3,272.0	3,231.0	3,242.0	+16.0	+0.50	1,932,000	-
[6988]	26/03/16	3,230.0	3,290.0	3,203.0	3,226.0	-39.0	-1.19	2,193,600	-
[6988]	26/03/13	3,233.0	3,313.0	3,233.0	3,265.0	-38.0	-1.15	3,986,700	-
[6988]	26/03/12	3,284.0	3,321.0	3,248.0	3,303.0	-51.0	-1.52	3,720,300	-
[6988]	26/03/11	3,331.0	3,359.0	3,299.0	3,354.0	+76.0	+2.32	2,894,600	-
[6988]	26/03/10	3,239.0	3,321.0	3,201.0	3,278.0	+106.0	+3.34	3,858,700	-
[6988]	26/03/09	3,087.0	3,178.0	3,059.0	3,172.0	-163.0	-4.89	5,826,700	-
[6988]	26/03/06	3,231.0	3,337.0	3,230.0	3,335.0	-4.0	-0.12	3,352,100	-
[6988]	26/03/05	3,400.0	3,400.0	3,295.0	3,339.0	+76.0	+2.33	3,883,400	-
[6988]	26/03/04	3,333.0	3,353.0	3,233.0	3,263.0	-123.0	-3.63	3,757,400	-
[6988]	26/03/03	3,459.0	3,503.0	3,386.0	3,386.0	-171.0	-4.81	3,710,900	-
[6988]	26/03/02	3,552.0	3,572.0	3,488.0	3,557.0	-80.0	-2.20	2,981,200	-
[6988]	26/02/27	3,621.0	3,670.0	3,596.0	3,637.0	+37.0	+1.03	4,829,400	-
[6988]	26/02/26	3,670.0	3,690.0	3,600.0	3,600.0	0.0	0.00	4,286,800	-
[6988]	26/02/25	3,600.0	3,619.0	3,524.0	3,600.0	+4.0	+0.11	2,882,300	-
[6988]	26/02/24	3,579.0	3,650.0	3,571.0	3,596.0	-28.0	-0.77	3,403,100	-
[6988]	26/02/20	3,626.0	3,633.0	3,592.0	3,624.0	-2.0	-0.06	2,497,100	-
[6988]	26/02/19	3,651.0	3,652.0	3,607.0	3,626.0	+11.0	+0.30	2,267,900	-
[6988]	26/02/18	3,563.0	3,640.0	3,560.0	3,615.0	+35.0	+0.98	2,433,500	-
[6988]	26/02/17	3,536.0	3,583.0	3,532.0	3,580.0	+34.0	+0.96	2,403,300	-
[6988]	26/02/16	3,601.0	3,616.0	3,523.0	3,546.0	-4.0	-0.11	2,114,300	-
[6988]	26/02/13	3,529.0	3,619.0	3,477.0	3,550.0	-31.0	-0.87	5,254,300	-
[6988]	26/02/12	3,505.0	3,611.0	3,500.0	3,581.0	-64.0	-1.76	3,654,800	-
[6988]	26/02/10	3,599.0	3,687.0	3,592.0	3,645.0	+55.0	+1.53	4,103,100	-
[6988]	26/02/09	3,685.0	3,706.0	3,564.0	3,590.0	+194.0	+5.71	6,455,700	-
[6988]	26/02/06	3,420.0	3,446.0	3,366.0	3,396.0	-94.0	-2.69	5,662,700	-
[6988]	26/02/05	3,512.0	3,525.0	3,480.0	3,490.0	+10.0	+0.29	3,295,700	-
[6988]	26/02/04	3,441.0	3,491.0	3,413.0	3,480.0	+1.0	+0.03	3,350,400	-
[6988]	26/02/03	3,486.0	3,496.0	3,456.0	3,479.0	+44.0	+1.28	4,504,200	-
[6988]	26/02/02	3,493.0	3,540.0	3,418.0	3,435.0	+9.0	+0.26	3,383,400	-
[6988]	26/01/30	3,429.0	3,430.0	3,358.0	3,426.0	+51.0	+1.51	4,033,600	-
[6988]	26/01/29	3,360.0	3,427.0	3,307.0	3,375.0	-4.0	-0.12	4,794,500	-
[6988]	26/01/28	3,430.0	3,452.0	3,367.0	3,379.0	-130.0	-3.70	6,155,600	-
[6988]	26/01/27	3,485.0	3,561.0	3,448.0	3,509.0	-119.0	-3.28	7,062,300	-
[6988]	26/01/26	3,571.0	3,659.0	3,571.0	3,628.0	-78.0	-2.10	3,946,300	-
[6988]	26/01/23	3,699.0	3,731.0	3,660.0	3,706.0	+32.0	+0.87	2,793,500	-
[6988]	26/01/22	3,652.0	3,704.0	3,632.0	3,674.0	+64.0	+1.77	4,214,200	-
[6988]	26/01/21	3,540.0	3,621.0	3,536.0	3,610.0	-34.0	-0.93	4,239,100	-
[6988]	26/01/20	3,700.0	3,716.0	3,638.0	3,644.0	-92.0	-2.46	2,304,800	-
[6988]	26/01/19	3,702.0	3,762.0	3,657.0	3,736.0	-49.0	-1.29	2,415,200	-
[6988]	26/01/16	3,714.0	3,793.0	3,713.0	3,785.0	+3.0	+0.08	2,304,500	-
[6988]	26/01/15	3,755.0	3,834.0	3,748.0	3,782.0	-27.0	-0.71	2,541,500	-
[6988]	26/01/14	3,784.0	3,824.0	3,746.0	3,809.0	+64.0	+1.71	3,474,000	-
[6988]	26/01/13	3,742.0	3,763.0	3,704.0	3,745.0	+115.0	+3.17	3,619,800	-
[6988]	26/01/09	3,655.0	3,675.0	3,598.0	3,630.0	+13.0	+0.36	3,586,400	-
[6988]	26/01/08	3,690.0	3,709.0	3,617.0	3,617.0	-79.0	-2.14	2,460,100	-
[6988]	26/01/07	3,687.0	3,718.0	3,660.0	3,696.0	-30.0	-0.81	2,050,300	-
[6988]	26/01/06	3,728.0	3,767.0	3,679.0	3,726.0	+3.0	+0.08	2,553,900	-
[6988]	26/01/05	3,750.0	3,767.0	3,709.0	3,723.0	+8.0	+0.22	2,249,000	-
[6988]	25/12/30	3,692.0	3,718.0	3,690.0	3,715.0	+1.0	+0.03	1,674,000	-
[6988]	25/12/29	3,733.0	3,768.0	3,695.0	3,714.0	-43.0	-1.14	1,240,500	-
[6988]	25/12/26	3,775.0	3,786.0	3,744.0	3,757.0	+12.0	+0.32	933,300	-
[6988]	25/12/25	3,779.0	3,779.0	3,735.0	3,745.0	-17.0	-0.45	638,300	-
[6988]	25/12/24	3,789.0	3,789.0	3,741.0	3,762.0	-1.0	-0.03	1,455,700	-
[6988]	25/12/23	3,784.0	3,794.0	3,727.0	3,763.0	-28.0	-0.74	1,712,900	-
[6988]	25/12/22	3,730.0	3,810.0	3,711.0	3,791.0	+143.0	+3.92	1,743,200	-
[6988]	25/12/19	3,699.0	3,743.0	3,597.0	3,648.0	-31.0	-0.84	4,706,200	-
[6988]	25/12/18	3,633.0	3,706.0	3,631.0	3,679.0	-16.0	-0.43	2,115,600	-
[6988]	25/12/17	3,736.0	3,736.0	3,668.0	3,695.0	-41.0	-1.10	2,460,900	-
[6988]	25/12/16	3,785.0	3,796.0	3,708.0	3,736.0	-91.0	-2.38	2,149,600	-
[6988]	25/12/15	3,808.0	3,839.0	3,765.0	3,827.0	-37.0	-0.96	1,490,000	-
[6988]	25/12/12	3,787.0	3,903.0	3,787.0	3,864.0	+147.0	+3.95	3,340,300	-
[6988]	25/12/11	3,866.0	3,866.0	3,717.0	3,717.0	-129.0	-3.35	2,208,400	-
[6988]	25/12/10	3,863.0	3,935.0	3,843.0	3,846.0	+3.0	+0.08	2,069,300	-
[6988]	25/12/09	3,811.0	3,866.0	3,795.0	3,843.0	+3.0	+0.08	1,606,900	-
[6988]	25/12/08	3,806.0	3,840.0	3,775.0	3,840.0	+25.0	+0.66	1,385,700	-
[6988]	25/12/05	3,791.0	3,821.0	3,760.0	3,815.0	+2.0	+0.05	1,846,900	-
[6988]	25/12/04	3,730.0	3,813.0	3,707.0	3,813.0	+68.0	+1.82	2,189,900	-
[6988]	25/12/03	3,752.0	3,798.0	3,735.0	3,745.0	-7.0	-0.19	1,293,600	-
[6988]	25/12/02	3,757.0	3,796.0	3,734.0	3,752.0	-6.0	-0.16	1,841,100	-
[6988]	25/12/01	3,856.0	3,872.0	3,752.0	3,758.0	-103.0	-2.67	2,032,400	-
[6988]	25/11/28	3,831.0	3,886.0	3,822.0	3,861.0	+21.0	+0.55	1,718,400	-
[6988]	25/11/27	3,833.0	3,840.0	3,794.0	3,840.0	+43.0	+1.13	4,043,300	-
[6988]	25/11/26	3,784.0	3,848.0	3,757.0	3,797.0	+46.0	+1.23	1,925,000	-
[6988]	25/11/25	3,844.0	3,885.0	3,738.0	3,751.0	-23.0	-0.61	2,427,000	-
[6988]	25/11/21	3,676.0	3,774.0	3,672.0	3,774.0	+42.0	+1.13	6,605,700	-
[6988]	25/11/20	3,761.0	3,829.0	3,732.0	3,732.0	+87.0	+2.39	2,481,400	-
[6988]	25/11/19	3,713.0	3,717.0	3,633.0	3,645.0	-35.0	-0.95	2,839,600	-
[6988]	25/11/18	3,804.0	3,804.0	3,680.0	3,680.0	-182.0	-4.71	2,572,400	-
[6988]	25/11/17	3,961.0	3,971.0	3,862.0	3,862.0	-106.0	-2.67	2,253,900	-
[6988]	25/11/14	3,982.0	4,015.0	3,944.0	3,968.0	-63.0	-1.56	3,336,900	-
[6988]	25/11/13	3,964.0	4,038.0	3,945.0	4,031.0	+73.0	+1.84	2,453,900	-
[6988]	25/11/12	3,979.0	4,013.0	3,903.0	3,958.0	+119.0	+3.10	3,338,300	-
[6988]	25/11/11	3,860.0	3,884.0	3,811.0	3,839.0	+47.0	+1.24	1,952,100	-
[6988]	25/11/10	3,763.0	3,829.0	3,763.0	3,792.0	+40.0	+1.07	1,703,500	-
[6988]	25/11/07	3,777.0	3,820.0	3,685.0	3,752.0	-44.0	-1.16	2,787,200	-
[6988]	25/11/06	3,866.0	3,866.0	3,784.0	3,796.0	0.0	0.00	2,823,800	-
[6988]	25/11/05	3,820.0	3,878.0	3,666.0	3,796.0	-47.0	-1.22	4,312,700	-
[6988]	25/11/04	3,816.0	3,907.0	3,811.0	3,843.0	-11.0	-0.29	3,907,500	-
[6988]	25/10/31	3,822.0	3,866.0	3,771.0	3,854.0	+45.0	+1.18	2,641,200	-
[6988]	25/10/30	3,867.0	3,867.0	3,767.0	3,809.0	-66.0	-1.70	3,186,800	-
[6988]	25/10/29	3,948.0	3,967.0	3,875.0	3,875.0	-39.0	-1.00	3,503,300	-
[6988]	25/10/28	3,951.0	4,067.0	3,914.0	3,914.0	-154.0	-3.79	4,113,100	-
[6988]	25/10/27	4,000.0	4,068.0	3,981.0	4,068.0	+168.0	+4.31	3,781,700	-
[6988]	25/10/24	3,916.0	3,929.0	3,850.0	3,900.0	+54.0	+1.40	2,385,800	-
[6988]	25/10/23	3,776.0	3,859.0	3,762.0	3,846.0	+27.0	+0.71	2,431,200	-
[6988]	25/10/22	3,786.0	3,857.0	3,759.0	3,819.0	-4.0	-0.10	2,163,100	-
[6988]	25/10/21	3,777.0	3,878.0	3,768.0	3,823.0	+92.0	+2.47	3,133,500	-
[6988]	25/10/20	3,725.0	3,778.0	3,673.0	3,731.0	+83.0	+2.28	2,125,900	-
[6988]	25/10/17	3,713.0	3,746.0	3,638.0	3,648.0	-135.0	-3.57	2,901,800	-
[6988]	25/10/16	3,816.0	3,820.0	3,721.0	3,783.0	+21.0	+0.56	2,834,400	-
[6988]	25/10/15	3,689.0	3,775.0	3,682.0	3,762.0	+112.0	+3.07	2,749,700	-
[6988]	25/10/14	3,703.0	3,752.0	3,631.0	3,650.0	-193.0	-5.02	4,421,400	-
[6988]	25/10/10	4,009.0	4,026.0	3,790.0	3,843.0	-154.0	-3.85	5,603,700	-
[6988]	25/10/09	3,960.0	4,007.0	3,936.0	3,997.0	+41.0	+1.04	3,406,800	-
[6988]	25/10/08	3,974.0	3,986.0	3,926.0	3,956.0	+19.0	+0.48	2,969,100	-
[6988]	25/10/07	3,859.0	3,944.0	3,851.0	3,937.0	+78.0	+2.02	4,368,000	-
[6988]	25/10/06	3,848.0	3,891.0	3,806.0	3,859.0	+209.0	+5.73	4,808,600	-
[6988]	25/10/03	3,561.0	3,661.0	3,555.0	3,650.0	+159.0	+4.55	2,783,700	-
[6988]	25/10/02	3,450.0	3,505.0	3,450.0	3,491.0	+23.0	+0.66	2,107,500	-
[6988]	25/10/01	3,481.0	3,505.0	3,400.0	3,468.0	-49.0	-1.39	2,801,700	-
[6988]	25/09/30	3,437.0	3,517.0	3,428.0	3,517.0	+58.0	+1.68	3,446,800	-
[6988]	25/09/29	3,490.0	3,493.0	3,445.0	3,459.0	-60.0	-1.71	3,020,400	-
[6988]	25/09/26	3,489.0	3,535.0	3,469.0	3,519.0	+64.0	+1.85	3,805,800	-
[6988]	25/09/25	3,445.0	3,456.0	3,421.0	3,455.0	+30.0	+0.88	3,271,900	-
[6988]	25/09/24	3,526.0	3,535.0	3,410.0	3,425.0	-88.0	-2.50	3,264,600	-
[6988]	25/09/22	3,449.0	3,513.0	3,436.0	3,513.0	+98.0	+2.87	2,357,600	-
[6988]	25/09/19	3,457.0	3,460.0	3,391.0	3,415.0	-15.0	-0.44	6,219,900	-
[6988]	25/09/18	3,385.0	3,454.0	3,381.0	3,430.0	+45.0	+1.33	2,172,600	-
[6988]	25/09/17	3,396.0	3,407.0	3,372.0	3,385.0	+5.0	+0.15	2,767,600	-
[6988]	25/09/16	3,452.0	3,476.0	3,340.0	3,380.0	-78.0	-2.26	4,999,400	-
[6988]	25/09/12	3,514.0	3,514.0	3,458.0	3,458.0	+14.0	+0.41	4,304,900	-
[6988]	25/09/11	3,425.0	3,446.0	3,397.0	3,444.0	+8.0	+0.23	2,153,900	-
[6988]	25/09/10	3,442.0	3,454.0	3,410.0	3,436.0	-10.0	-0.29	2,945,500	-
[6988]	25/09/09	3,495.0	3,500.0	3,421.0	3,446.0	-49.0	-1.40	2,968,300	-
[6988]	25/09/08	3,500.0	3,525.0	3,470.0	3,495.0	+36.0	+1.04	2,241,300	-
[6988]	25/09/05	3,405.0	3,472.0	3,395.0	3,459.0	+99.0	+2.95	2,039,700	-