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
[1803]	26/10/29	2,057	2,097	2,052	2,097	+21.5	+1.04	3,477,100	1,412,837,408,768
[1803]	26/10/28	2,105	2,123	2,076	2,076	-18.0	-0.86	2,543,000	1,398,355,525,632
[1803]	26/10/27	2,080	2,094	2,039	2,094	+16.5	+0.79	2,873,600	1,410,816,671,744
[1803]	26/10/26	2,025	2,078	2,025	2,078	+49.0	+2.41	3,058,500	1,399,702,683,648
[1803]	26/10/23	2,011	2,033	1,985	2,029	+18.0	+0.90	3,361,900	1,366,697,181,184
[1803]	26/10/22	2,035	2,049	2,006	2,011	-16.0	-0.79	3,093,500	1,354,572,627,968
[1803]	26/10/21	2,030	2,040	2,018	2,027	+31.5	+1.58	2,664,400	1,365,686,747,136
[1803]	26/10/20	2,015	2,018	1,989	1,996	-26.5	-1.31	2,873,800	1,344,805,666,816
[1803]	26/10/19	2,020	2,025	1,993	2,023	+16.5	+0.82	2,733,800	1,362,992,431,104
[1803]	26/10/16	1,970	2,009	1,967	2,007	+48.0	+2.45	4,491,700	1,351,878,311,936
[1803]	26/10/15	2,018	2,019	1,945	1,959	-74.5	-3.66	5,561,700	1,319,883,243,520
[1803]	26/10/14	2,062	2,068	2,004	2,034	-10.5	-0.51	4,310,600	1,370,401,800,192
[1803]	26/10/13	2,010	2,049	2,004	2,045	+14.0	+0.69	4,668,700	1,377,474,445,312
[1803]	26/10/09	2,025	2,048	2,016	2,031	-6.5	-0.32	3,853,200	1,368,381,063,168
[1803]	26/10/08	2,083	2,084	2,025	2,038	-48.5	-2.32	4,263,400	1,373,096,116,224
[1803]	26/10/07	2,112	2,133	2,078	2,087	+2.5	+0.12	3,895,600	1,406,101,618,688
[1803]	26/10/06	2,127	2,129	2,073	2,085	-24.5	-1.16	3,654,900	1,415,535,132,672
[1803]	26/10/05	2,100	2,117	2,088	2,110	+21.0	+1.01	3,657,000	1,432,164,499,456
[1803]	26/10/02	2,123	2,127	2,088	2,089	-35.5	-1.67	4,070,100	1,418,250,158,080
[1803]	26/10/01	2,139	2,144	2,102	2,125	-18.5	-0.86	4,236,700	1,442,685,255,680
[1803]	26/09/30	2,104	2,152	2,100	2,144	+48.0	+2.29	5,701,900	1,455,242,084,352
[1803]	26/09/29	2,160	2,165	2,094	2,096	-103.5	-4.70	5,839,600	1,423,001,387,008
[1803]	26/09/28	2,260	2,270	2,200	2,200	-10.0	-0.45	6,724,900	1,493,252,177,920
[1803]	26/09/25	2,260	2,277	2,187	2,210	-140.0	-5.96	16,834,900	1,500,039,610,368
[1803]	26/09/24	2,376	2,382	2,350	2,350	-7.5	-0.32	3,052,600	1,595,404,189,696
[1803]	26/09/18	2,410	2,423	2,358	2,358	-55.0	-2.28	4,011,100	1,600,494,764,032
[1803]	26/09/17	2,415	2,430	2,394	2,413	+42.0	+1.77	2,135,400	1,637,826,166,784
[1803]	26/09/16	2,335	2,398	2,330	2,371	+54.5	+2.35	3,383,500	1,609,657,876,480
[1803]	26/09/15	2,378	2,388	2,306	2,317	-60.5	-2.54	3,977,300	1,573,005,426,688
[1803]	26/09/14	2,375	2,407	2,366	2,378	+18.0	+0.76	2,283,200	1,614,069,760,000
[1803]	26/09/11	2,350	2,413	2,346	2,360	-31.0	-1.30	4,412,100	1,601,852,276,736
[1803]	26/09/10	2,459	2,461	2,364	2,391	-141.5	-5.59	5,841,300	1,623,233,003,520
[1803]	26/09/09	2,456	2,538	2,453	2,533	+77.5	+3.16	3,891,900	1,719,615,619,072
[1803]	26/09/08	2,400	2,501	2,388	2,456	+39.0	+1.61	3,794,000	1,667,012,362,240
[1803]	26/09/07	2,420	2,437	2,387	2,417	+47.0	+1.98	2,472,500	1,640,541,061,120
[1803]	26/09/04	2,411	2,420	2,352	2,370	-15.5	-0.65	3,346,900	1,608,979,185,664
[1803]	26/09/03	2,381	2,420	2,368	2,386	-9.5	-0.40	2,960,000	1,620,884,717,568
[1803]	26/09/02	2,427	2,448	2,396	2,396	-58.0	-2.36	2,534,800	1,627,336,998,912
[1803]	26/09/01	2,397	2,459	2,395	2,454	+66.0	+2.76	2,624,700	1,666,729,902,080
[1803]	26/08/31	2,353	2,391	2,348	2,388	+7.0	+0.29	3,470,100	1,621,903,409,152
[1803]	26/08/28	2,389	2,408	2,375	2,381	-37.0	-1.53	5,023,300	1,617,149,165,568
[1803]	26/08/27	2,400	2,430	2,393	2,418	+25.0	+1.04	1,580,300	1,642,279,075,840
[1803]	26/08/26	2,350	2,413	2,347	2,393	+9.5	+0.40	2,387,100	1,625,638,961,152
[1803]	26/08/25	2,385	2,401	2,367	2,384	+8.5	+0.36	2,039,400	1,619,526,287,360
[1803]	26/08/24	2,330	2,391	2,322	2,376	+40.5	+1.73	1,858,000	1,614,092,828,672
[1803]	26/08/21	2,316	2,339	2,306	2,336	-5.5	-0.23	2,144,600	1,586,925,273,088
[1803]	26/08/20	2,312	2,344	2,303	2,342	+52.0	+2.27	1,924,900	1,590,660,825,088
[1803]	26/08/19	2,360	2,360	2,278	2,290	-96.0	-4.02	3,410,300	1,555,342,950,400
[1803]	26/08/18	2,433	2,447	2,386	2,386	-36.5	-1.51	2,208,700	1,620,884,717,568
[1803]	26/08/17	2,460	2,478	2,417	2,423	+8.5	+0.35	2,094,200	1,646,014,627,840
[1803]	26/08/14	2,416	2,432	2,405	2,415	-7.5	-0.31	2,247,800	1,640,581,169,152
[1803]	26/08/13	2,419	2,435	2,405	2,423	+41.5	+1.74	2,564,700	1,646,014,627,840
[1803]	26/08/12	2,364	2,403	2,360	2,382	+8.0	+0.34	4,374,800	1,617,828,380,672
[1803]	26/08/10	2,398	2,403	2,358	2,374	-17.5	-0.73	3,338,600	1,612,734,398,464
[1803]	26/08/07	2,396	2,435	2,357	2,392	-27.5	-1.14	3,350,800	1,624,959,877,120
[1803]	26/08/06	2,370	2,436	2,370	2,420	+51.5	+2.17	2,951,200	1,643,977,113,600
[1803]	26/08/05	2,400	2,421	2,347	2,369	-29.0	-1.21	4,693,400	1,609,027,813,376
[1803]	26/08/04	2,336	2,437	2,335	2,398	+61.0	+2.61	3,149,100	1,628,724,658,176
[1803]	26/08/03	2,331	2,364	2,254	2,337	-42.0	-1.77	4,717,900	1,587,293,454,336
[1803]	26/07/31	2,367	2,430	2,353	2,379	+62.5	+2.70	6,497,300	1,616,159,440,896
[1803]	26/07/30	2,398	2,531	2,178	2,317	-73.5	-3.07	17,485,800	1,574,049,021,952
[1803]	26/07/29	2,513	2,520	2,346	2,391	-84.5	-3.41	4,676,900	1,624,309,891,072
[1803]	26/07/28	2,500	2,512	2,433	2,476	-46.5	-1.84	2,815,700	1,682,041,995,264
[1803]	26/07/27	2,494	2,532	2,437	2,523	+66.5	+2.71	2,667,100	1,713,964,449,792
[1803]	26/07/24	2,491	2,500	2,439	2,457	-25.0	-1.01	2,223,100	1,668,797,562,880
[1803]	26/07/23	2,476	2,502	2,454	2,482	+9.0	+0.36	1,780,400	1,685,777,547,264
[1803]	26/07/22	2,467	2,507	2,453	2,473	+10.5	+0.43	1,825,800	1,680,004,349,952
[1803]	26/07/21	2,425	2,485	2,387	2,463	+46.0	+1.90	2,392,600	1,673,212,329,984
[1803]	26/07/17	2,481.0	2,502.0	2,373.5	2,417.5	-91.0	-3.63	3,225,300	-
[1803]	26/07/16	2,506.0	2,536.0	2,494.0	2,508.5	-23.5	-0.93	1,706,800	-
[1803]	26/07/15	2,485.0	2,534.5	2,460.0	2,532.0	+88.0	+3.60	2,296,900	-
[1803]	26/07/14	2,454.0	2,456.0	2,422.5	2,444.0	-10.0	-0.41	1,927,100	-
[1803]	26/07/13	2,492.0	2,512.0	2,419.5	2,454.0	-38.5	-1.54	2,417,700	-
[1803]	26/07/10	2,530.0	2,530.5	2,479.0	2,492.5	+0.5	+0.02	2,253,400	-
[1803]	26/07/09	2,454.0	2,501.0	2,445.5	2,492.0	-9.0	-0.36	2,488,000	-
[1803]	26/07/08	2,589.0	2,589.0	2,494.5	2,501.0	-138.0	-5.23	4,268,700	-
[1803]	26/07/07	2,705.5	2,742.5	2,639.0	2,639.0	-46.5	-1.73	3,037,200	-
[1803]	26/07/06	2,635.5	2,708.0	2,623.5	2,685.5	+86.5	+3.33	3,008,000	-
[1803]	26/07/03	2,619.5	2,619.5	2,559.5	2,599.0	+26.0	+1.01	2,116,500	-
[1803]	26/07/02	2,535.0	2,619.5	2,521.5	2,573.0	+13.5	+0.53	2,648,600	-
[1803]	26/07/01	2,574.0	2,617.0	2,554.0	2,559.5	+10.0	+0.39	2,636,900	-
[1803]	26/06/30	2,611.0	2,619.5	2,544.0	2,549.5	-11.5	-0.45	2,859,800	-
[1803]	26/06/29	2,551.0	2,607.0	2,528.0	2,561.0	+4.5	+0.18	2,549,300	-
[1803]	26/06/26	2,511.0	2,570.0	2,478.5	2,556.5	+68.0	+2.73	2,999,700	-
[1803]	26/06/25	2,561.5	2,561.5	2,480.5	2,488.5	-23.0	-0.92	3,070,100	-
[1803]	26/06/24	2,510.5	2,550.0	2,484.0	2,511.5	+36.0	+1.45	3,025,500	-
[1803]	26/06/23	2,573.5	2,593.5	2,475.5	2,475.5	-60.0	-2.37	3,133,300	-
[1803]	26/06/22	2,527.0	2,584.5	2,508.5	2,535.5	-19.5	-0.76	1,853,200	-
[1803]	26/06/19	2,559.0	2,609.0	2,526.0	2,555.0	-41.0	-1.58	2,787,100	-
[1803]	26/06/18	2,570.0	2,628.0	2,567.0	2,596.0	+32.5	+1.27	2,478,300	-
[1803]	26/06/17	2,683.5	2,708.0	2,553.0	2,563.5	-70.0	-2.66	3,986,300	-
[1803]	26/06/16	2,716.5	2,717.5	2,621.0	2,633.5	-83.5	-3.07	3,324,500	-
[1803]	26/06/15	2,652.5	2,737.0	2,652.5	2,717.0	+256.0	+10.40	5,033,400	-
[1803]	26/06/12	2,476.5	2,499.5	2,433.0	2,461.0	+56.5	+2.35	4,448,400	-
[1803]	26/06/11	2,393.0	2,423.0	2,371.0	2,404.5	-59.0	-2.39	3,217,500	-
[1803]	26/06/10	2,440.0	2,469.0	2,425.0	2,463.5	+24.5	+1.00	2,865,500	-
[1803]	26/06/09	2,479.0	2,498.0	2,419.0	2,439.0	+10.0	+0.41	3,475,300	-
[1803]	26/06/08	2,549.5	2,564.0	2,388.5	2,429.0	-85.5	-3.40	3,135,400	-
[1803]	26/06/05	2,459.0	2,528.0	2,431.0	2,514.5	+51.5	+2.09	3,163,000	-
[1803]	26/06/04	2,479.0	2,499.5	2,453.5	2,463.0	-16.0	-0.65	3,392,700	-
[1803]	26/06/03	2,520.0	2,520.0	2,450.5	2,479.0	-18.5	-0.74	2,963,700	-
[1803]	26/06/02	2,531.0	2,531.0	2,435.5	2,497.5	-70.5	-2.75	3,665,700	-
[1803]	26/06/01	2,685.0	2,686.0	2,555.5	2,568.0	-113.5	-4.23	2,981,700	-
[1803]	26/05/29	2,620.0	2,705.5	2,597.0	2,681.5	+44.0	+1.67	5,311,800	-
[1803]	26/05/28	2,690.0	2,715.0	2,612.5	2,637.5	-25.5	-0.96	3,361,200	-
[1803]	26/05/27	2,781.5	2,806.5	2,663.0	2,663.0	-87.0	-3.16	3,139,600	-
[1803]	26/05/26	2,706.5	2,829.0	2,666.0	2,750.0	+93.5	+3.52	3,510,300	-
[1803]	26/05/25	2,598.0	2,717.5	2,583.0	2,656.5	+108.5	+4.26	3,334,800	-
[1803]	26/05/22	2,596.0	2,596.0	2,537.0	2,548.0	-38.5	-1.49	3,003,900	-
[1803]	26/05/21	2,601.0	2,645.0	2,573.0	2,586.5	-9.0	-0.35	3,343,800	-
[1803]	26/05/20	2,724.0	2,755.5	2,581.0	2,595.5	-155.5	-5.65	3,848,600	-
[1803]	26/05/19	2,725.5	2,824.0	2,722.0	2,751.0	+52.5	+1.95	3,257,700	-
[1803]	26/05/18	2,769.5	2,780.5	2,655.5	2,698.5	-83.5	-3.00	3,817,600	-
[1803]	26/05/15	2,956.5	2,992.0	2,771.0	2,782.0	-150.5	-5.13	5,234,500	-
[1803]	26/05/14	3,125.0	3,149.0	2,932.5	2,932.5	-194.5	-6.22	5,879,600	-
[1803]	26/05/13	3,395.0	3,410.0	3,122.0	3,127.0	-338.0	-9.75	7,279,700	-
[1803]	26/05/12	3,158.0	3,544.0	3,131.0	3,465.0	+334.0	+10.67	15,813,700	-
[1803]	26/05/11	3,049.0	3,131.0	3,006.0	3,131.0	+83.0	+2.72	3,771,500	-
[1803]	26/05/08	3,051.0	3,101.0	2,989.5	3,048.0	-9.0	-0.29	3,412,700	-
[1803]	26/05/07	3,097.0	3,122.0	3,057.0	3,057.0	+61.0	+2.04	4,010,100	-
[1803]	26/05/01	3,056.0	3,064.0	2,990.5	2,996.0	-42.0	-1.38	2,449,700	-
[1803]	26/04/30	3,137.0	3,167.0	2,998.0	3,038.0	-150.0	-4.71	4,678,300	-
[1803]	26/04/28	2,963.5	3,188.0	2,936.5	3,188.0	+274.5	+9.42	6,762,600	-
[1803]	26/04/27	2,866.5	2,954.0	2,794.5	2,913.5	+97.0	+3.44	3,709,700	-
[1803]	26/04/24	2,832.5	2,893.0	2,767.0	2,816.5	+16.5	+0.59	4,204,200	-
[1803]	26/04/23	2,825.0	2,827.0	2,744.0	2,800.0	-37.5	-1.32	2,417,500	-
[1803]	26/04/22	2,823.0	2,875.5	2,785.0	2,837.5	+64.5	+2.33	3,166,100	-
[1803]	26/04/21	2,800.0	2,809.0	2,770.0	2,773.0	-18.5	-0.66	1,657,600	-
[1803]	26/04/20	2,797.5	2,802.5	2,753.0	2,791.5	+33.5	+1.21	2,116,300	-
[1803]	26/04/17	2,866.0	2,881.0	2,758.0	2,758.0	-141.0	-4.86	3,436,100	-
[1803]	26/04/16	2,826.0	2,905.0	2,820.0	2,899.0	+44.5	+1.56	4,011,700	-
[1803]	26/04/15	2,897.0	2,949.5	2,840.5	2,854.5	-8.5	-0.30	3,495,500	-
[1803]	26/04/14	2,869.0	2,888.5	2,820.5	2,863.0	+16.5	+0.58	3,026,500	-
[1803]	26/04/13	2,851.0	2,884.5	2,826.0	2,846.5	-46.5	-1.61	3,264,700	-
[1803]	26/04/10	2,929.5	2,935.0	2,853.5	2,893.0	-56.0	-1.90	2,902,600	-
[1803]	26/04/09	3,024.0	3,034.0	2,934.0	2,949.0	-76.0	-2.51	3,616,400	-
[1803]	26/04/08	2,999.0	3,045.0	2,956.0	3,025.0	+185.0	+6.51	4,785,900	-
[1803]	26/04/07	2,853.5	2,885.0	2,825.5	2,840.0	-1.5	-0.05	2,529,100	-
[1803]	26/04/06	2,877.0	2,891.5	2,841.5	2,841.5	-35.5	-1.23	2,238,800	-
[1803]	26/04/03	2,861.5	2,895.0	2,852.0	2,877.0	+36.5	+1.28	1,452,000	-
[1803]	26/04/02	2,973.0	2,998.0	2,832.5	2,840.5	-82.5	-2.82	3,232,000	-
[1803]	26/04/01	2,910.0	2,935.0	2,857.5	2,923.0	+150.5	+5.43	2,567,700	-
[1803]	26/03/31	2,730.0	2,822.0	2,696.0	2,772.5	-26.0	-0.93	3,983,700	-
[1803]	26/03/30	2,707.5	2,815.0	2,677.5	2,798.5	-102.0	-3.52	3,421,500	-
[1803]	26/03/27	2,896.0	2,939.5	2,890.0	2,900.5	-29.0	-0.99	3,948,000	-
[1803]	26/03/26	2,979.0	2,986.5	2,876.5	2,929.5	-46.5	-1.56	2,844,500	-
[1803]	26/03/25	2,900.0	2,979.5	2,894.5	2,976.0	+146.0	+5.16	4,313,600	-
[1803]	26/03/24	2,793.5	2,834.0	2,761.0	2,830.0	+86.5	+3.15	3,870,600	-
[1803]	26/03/23	2,817.0	2,824.0	2,701.5	2,743.5	-156.5	-5.40	5,301,400	-
[1803]	26/03/19	2,966.0	2,977.5	2,900.0	2,900.0	-192.0	-6.21	9,918,600	-
[1803]	26/03/18	3,031.0	3,092.0	3,008.0	3,092.0	+76.0	+2.52	2,762,700	-
[1803]	26/03/17	3,024.0	3,089.0	3,012.0	3,016.0	+5.0	+0.17	4,669,100	-
[1803]	26/03/16	3,090.0	3,106.0	3,000.0	3,011.0	-103.0	-3.31	4,894,200	-
[1803]	26/03/13	3,060.0	3,163.0	3,050.0	3,114.0	-3.0	-0.10	2,582,000	-
[1803]	26/03/12	3,148.0	3,178.0	3,086.0	3,117.0	-62.0	-1.95	2,598,400	-
[1803]	26/03/11	3,230.0	3,259.0	3,160.0	3,179.0	+19.0	+0.60	2,553,000	-
[1803]	26/03/10	3,150.0	3,200.0	3,087.0	3,160.0	+97.0	+3.17	3,396,200	-
[1803]	26/03/09	2,982.0	3,068.0	2,930.5	3,063.0	-215.0	-6.56	5,072,700	-
[1803]	26/03/06	3,277.0	3,298.0	3,207.0	3,278.0	-66.0	-1.97	3,830,900	-
[1803]	26/03/05	3,468.0	3,492.0	3,297.0	3,344.0	+14.0	+0.42	3,791,300	-
[1803]	26/03/04	3,498.0	3,549.0	3,250.0	3,330.0	-185.0	-5.26	5,270,500	-
[1803]	26/03/03	3,581.0	3,618.0	3,495.0	3,515.0	-63.0	-1.76	3,998,300	-
[1803]	26/03/02	3,388.0	3,587.0	3,357.0	3,578.0	+85.0	+2.43	3,376,300	-
[1803]	26/02/27	3,486.0	3,548.0	3,417.0	3,493.0	+77.0	+2.25	34,224,000	-
[1803]	26/02/26	3,472.0	3,480.0	3,405.0	3,416.0	-47.0	-1.36	4,339,800	-
[1803]	26/02/25	3,500.0	3,511.0	3,431.0	3,463.0	-27.0	-0.77	3,762,500	-
[1803]	26/02/24	3,440.0	3,499.0	3,343.0	3,490.0	+38.0	+1.10	3,780,800	-
[1803]	26/02/20	3,485.0	3,532.0	3,432.0	3,452.0	-31.0	-0.89	3,134,200	-
[1803]	26/02/19	3,414.0	3,493.0	3,377.0	3,483.0	+76.0	+2.23	2,870,300	-
[1803]	26/02/18	3,278.0	3,421.0	3,278.0	3,407.0	+136.0	+4.16	3,142,200	-
[1803]	26/02/17	3,280.0	3,334.0	3,245.0	3,271.0	+51.0	+1.58	2,969,200	-
[1803]	26/02/16	3,350.0	3,356.0	3,212.0	3,220.0	-100.0	-3.01	3,222,700	-
[1803]	26/02/13	3,409.0	3,459.0	3,304.0	3,320.0	-140.0	-4.05	4,697,100	-
[1803]	26/02/12	3,540.0	3,552.0	3,409.0	3,460.0	-58.0	-1.65	5,240,300	-
[1803]	26/02/10	3,450.0	3,537.0	3,445.0	3,518.0	+75.0	+2.18	3,253,800	-
[1803]	26/02/09	3,426.0	3,582.0	3,391.0	3,443.0	+124.0	+3.74	6,282,600	-
[1803]	26/02/06	3,204.0	3,414.0	3,199.0	3,319.0	+149.0	+4.70	8,508,100	-
[1803]	26/02/05	2,942.5	3,253.0	2,867.0	3,170.0	+231.0	+7.86	11,150,900	-
[1803]	26/02/04	2,900.0	2,963.0	2,882.0	2,939.0	+33.5	+1.15	3,469,800	-
[1803]	26/02/03	2,815.0	2,906.5	2,805.5	2,905.5	+175.5	+6.43	2,725,400	-
[1803]	26/02/02	2,800.0	2,833.0	2,730.0	2,730.0	-8.5	-0.31	2,246,700	-
[1803]	26/01/30	2,740.0	2,759.5	2,718.0	2,738.5	-14.0	-0.51	1,939,200	-
[1803]	26/01/29	2,697.0	2,755.5	2,666.5	2,752.5	+40.5	+1.49	2,163,600	-
[1803]	26/01/28	2,691.0	2,737.0	2,683.0	2,712.0	-23.5	-0.86	1,513,400	-
[1803]	26/01/27	2,700.0	2,741.5	2,661.5	2,735.5	+26.5	+0.98	2,428,200	-
[1803]	26/01/26	2,722.0	2,750.0	2,709.0	2,709.0	-96.0	-3.42	2,061,000	-
[1803]	26/01/23	2,795.0	2,848.0	2,780.0	2,805.0	+26.5	+0.95	1,879,800	-
[1803]	26/01/22	2,805.5	2,818.0	2,736.5	2,778.5	-16.0	-0.57	2,700,500	-
[1803]	26/01/21	2,730.0	2,815.0	2,712.5	2,794.5	+14.5	+0.52	2,190,200	-
[1803]	26/01/20	2,845.0	2,847.5	2,780.0	2,780.0	-67.5	-2.37	2,216,000	-
[1803]	26/01/19	2,883.5	2,918.0	2,822.5	2,847.5	-71.0	-2.43	1,905,600	-
[1803]	26/01/16	2,886.0	2,943.5	2,874.5	2,918.5	+12.0	+0.41	2,432,900	-
[1803]	26/01/15	2,908.0	2,943.5	2,885.0	2,906.5	+11.0	+0.38	2,304,400	-
[1803]	26/01/14	2,870.0	2,909.0	2,842.0	2,895.5	+56.5	+1.99	2,153,000	-
[1803]	26/01/13	2,920.0	2,920.0	2,835.5	2,839.0	+44.0	+1.57	2,747,800	-
[1803]	26/01/09	2,757.5	2,796.0	2,718.5	2,795.0	+32.0	+1.16	2,027,900	-
[1803]	26/01/08	2,738.5	2,825.0	2,737.5	2,763.0	+33.0	+1.21	2,420,600	-
[1803]	26/01/07	2,727.0	2,759.5	2,707.0	2,730.0	-46.0	-1.66	1,791,500	-
[1803]	26/01/06	2,745.5	2,785.0	2,706.0	2,776.0	+48.0	+1.76	2,444,400	-
[1803]	26/01/05	2,710.0	2,773.0	2,680.5	2,728.0	+59.5	+2.23	2,088,400	-
[1803]	25/12/30	2,700.0	2,717.0	2,668.5	2,668.5	-30.5	-1.13	1,298,900	-
[1803]	25/12/29	2,670.0	2,714.0	2,667.0	2,699.0	+29.5	+1.11	1,286,500	-
[1803]	25/12/26	2,698.5	2,722.5	2,660.5	2,669.5	-10.0	-0.37	1,391,300	-
[1803]	25/12/25	2,686.0	2,689.0	2,633.5	2,679.5	+13.5	+0.51	1,115,200	-
[1803]	25/12/24	2,681.0	2,705.0	2,665.0	2,666.0	-2.0	-0.07	1,550,300	-
[1803]	25/12/23	2,648.0	2,669.5	2,615.5	2,668.0	+10.5	+0.40	1,677,100	-
[1803]	25/12/22	2,715.0	2,726.0	2,657.5	2,657.5	-42.5	-1.57	1,648,900	-
[1803]	25/12/19	2,640.0	2,719.0	2,614.0	2,700.0	+63.0	+2.39	3,308,200	-
[1803]	25/12/18	2,634.5	2,672.0	2,611.0	2,637.0	-27.0	-1.01	1,523,800	-
[1803]	25/12/17	2,656.5	2,673.5	2,574.5	2,664.0	+5.0	+0.19	2,413,000	-
[1803]	25/12/16	2,690.0	2,693.5	2,658.5	2,659.0	-43.5	-1.61	1,775,100	-
[1803]	25/12/15	2,665.0	2,720.0	2,654.5	2,702.5	+30.5	+1.14	1,973,300	-
[1803]	25/12/12	2,676.5	2,686.5	2,657.0	2,672.0	+27.0	+1.02	2,580,600	-
[1803]	25/12/11	2,717.0	2,717.5	2,643.0	2,645.0	-59.0	-2.18	1,997,700	-
[1803]	25/12/10	2,722.0	2,747.5	2,700.0	2,704.0	+13.0	+0.48	2,203,500	-
[1803]	25/12/09	2,719.5	2,757.5	2,681.0	2,691.0	-9.0	-0.33	2,497,600	-
[1803]	25/12/08	2,664.0	2,700.0	2,622.0	2,700.0	+54.5	+2.06	2,600,300	-
[1803]	25/12/05	2,684.0	2,693.0	2,645.5	2,645.5	-33.5	-1.25	2,188,900	-
[1803]	25/12/04	2,734.0	2,751.5	2,672.0	2,679.0	-41.0	-1.51	3,194,600	-
[1803]	25/12/03	2,720.5	2,744.5	2,703.0	2,720.0	+3.5	+0.13	2,160,200	-
[1803]	25/12/02	2,742.0	2,769.0	2,678.0	2,716.5	-53.0	-1.91	3,255,700	-
[1803]	25/12/01	2,759.5	2,780.0	2,686.0	2,769.5	-1.5	-0.05	3,335,500	-
[1803]	25/11/28	2,664.0	2,789.5	2,647.0	2,771.0	+84.0	+3.13	3,338,400	-
[1803]	25/11/27	2,677.0	2,694.0	2,652.5	2,687.0	+35.5	+1.34	2,875,900	-
[1803]	25/11/26	2,581.0	2,668.0	2,569.0	2,651.5	+77.5	+3.01	2,592,500	-
[1803]	25/11/25	2,548.0	2,590.0	2,512.5	2,574.0	+2.0	+0.08	3,612,300	-
[1803]	25/11/21	2,501.0	2,572.0	2,491.5	2,572.0	+32.5	+1.28	3,372,900	-
[1803]	25/11/20	2,529.0	2,559.0	2,484.5	2,539.5	+54.5	+2.19	2,605,900	-
[1803]	25/11/19	2,482.0	2,527.5	2,425.0	2,485.0	+53.0	+2.18	3,276,400	-
[1803]	25/11/18	2,500.0	2,526.0	2,421.5	2,432.0	-70.5	-2.82	3,174,400	-
[1803]	25/11/17	2,519.0	2,520.0	2,456.0	2,502.5	-4.5	-0.18	2,688,000	-
[1803]	25/11/14	2,493.5	2,529.0	2,472.0	2,507.0	-8.0	-0.32	3,109,000	-
[1803]	25/11/13	2,366.0	2,516.0	2,358.0	2,515.0	+153.5	+6.50	4,465,400	-
[1803]	25/11/12	2,309.5	2,366.0	2,295.0	2,361.5	+49.0	+2.12	3,283,900	-
[1803]	25/11/11	2,240.0	2,344.5	2,214.0	2,312.5	+41.5	+1.83	4,417,700	-
[1803]	25/11/10	2,176.0	2,280.5	2,151.5	2,271.0	+83.5	+3.82	4,288,400	-
[1803]	25/11/07	2,200.0	2,258.0	2,064.5	2,187.5	-28.5	-1.29	7,200,300	-
[1803]	25/11/06	2,161.5	2,216.0	2,153.0	2,216.0	+29.5	+1.35	3,274,200	-
[1803]	25/11/05	2,109.0	2,197.5	2,024.0	2,186.5	+82.0	+3.90	4,461,800	-
[1803]	25/11/04	2,066.5	2,131.0	2,060.5	2,104.5	+31.0	+1.50	2,350,700	-
[1803]	25/10/31	2,077.0	2,088.0	2,053.5	2,073.5	+4.5	+0.22	1,745,600	-
[1803]	25/10/30	2,048.5	2,076.5	2,030.0	2,069.0	+28.5	+1.40	2,152,500	-
[1803]	25/10/29	2,065.0	2,077.0	2,027.0	2,040.5	-3.5	-0.17	2,608,700	-
[1803]	25/10/28	2,100.0	2,105.0	2,031.0	2,044.0	-73.0	-3.45	1,956,300	-
[1803]	25/10/27	2,098.0	2,128.0	2,079.0	2,117.0	+43.0	+2.07	1,978,700	-
[1803]	25/10/24	2,051.0	2,085.0	2,037.0	2,074.0	+38.0	+1.87	2,170,300	-
[1803]	25/10/23	2,028.0	2,059.0	2,015.5	2,036.0	-16.0	-0.78	2,080,200	-
[1803]	25/10/22	1,984.0	2,057.0	1,980.0	2,052.0	+81.0	+4.11	2,704,100	-
[1803]	25/10/21	1,999.5	2,002.5	1,959.5	1,971.0	-21.0	-1.05	1,577,600	-
[1803]	25/10/20	1,982.5	1,993.5	1,953.0	1,992.0	+36.0	+1.84	1,764,200	-
[1803]	25/10/17	1,968.0	1,984.5	1,941.5	1,956.0	-29.0	-1.46	2,441,700	-
[1803]	25/10/16	2,004.0	2,016.5	1,970.5	1,985.0	-1.0	-0.05	2,280,700	-
[1803]	25/10/15	1,986.0	1,999.5	1,969.5	1,986.0	+13.0	+0.66	2,571,000	-
[1803]	25/10/14	1,952.5	2,004.0	1,949.5	1,973.0	-19.5	-0.98	2,530,900	-
[1803]	25/10/10	1,994.5	2,035.0	1,950.0	1,992.5	-23.0	-1.14	3,502,700	-
[1803]	25/10/09	2,042.0	2,044.0	1,998.0	2,015.5	-14.0	-0.69	2,245,800	-
[1803]	25/10/08	2,055.5	2,090.5	2,020.0	2,029.5	-17.0	-0.83	2,550,500	-
[1803]	25/10/07	2,075.0	2,077.5	2,040.0	2,046.5	-9.5	-0.46	1,963,200	-
[1803]	25/10/06	2,049.0	2,079.5	2,025.0	2,056.0	+80.5	+4.07	2,617,600	-
[1803]	25/10/03	1,979.0	2,019.0	1,967.5	1,975.5	-3.5	-0.18	2,421,900	-
[1803]	25/10/02	2,023.0	2,039.5	1,979.0	1,979.0	-59.5	-2.92	2,359,600	-
[1803]	25/10/01	2,051.5	2,066.0	2,011.5	2,038.5	-41.0	-1.97	2,350,700	-
[1803]	25/09/30	2,062.0	2,090.0	2,052.5	2,079.5	+3.5	+0.17	1,946,900	-
[1803]	25/09/29	2,096.0	2,097.5	2,053.5	2,076.0	-38.0	-1.80	2,100,500	-
[1803]	25/09/26	2,110.0	2,130.0	2,103.0	2,114.0	+16.5	+0.79	2,613,700	-
[1803]	25/09/25	2,116.0	2,137.5	2,090.0	2,097.5	-16.5	-0.78	2,886,300	-
[1803]	25/09/24	2,113.0	2,118.0	2,079.0	2,114.0	+25.0	+1.20	2,269,200	-
[1803]	25/09/22	2,133.0	2,142.0	2,066.0	2,089.0	-44.0	-2.06	2,217,400	-
[1803]	25/09/19	2,112.0	2,144.0	2,107.0	2,133.0	+23.5	+1.11	4,623,500	-
[1803]	25/09/18	2,095.0	2,120.0	2,073.0	2,109.5	+15.0	+0.72	2,152,500	-
[1803]	25/09/17	2,100.0	2,116.0	2,079.0	2,094.5	-20.5	-0.97	2,381,200	-
[1803]	25/09/16	2,143.0	2,150.0	2,110.5	2,115.0	-30.5	-1.42	3,127,000	-
[1803]	25/09/12	2,185.0	2,209.0	2,145.0	2,145.5	-35.5	-1.63	4,216,300	-
[1803]	25/09/11	2,161.5	2,184.5	2,154.0	2,181.0	+40.5	+1.89	2,659,400	-
[1803]	25/09/10	2,124.0	2,161.5	2,116.0	2,140.5	+11.0	+0.52	2,265,000	-
[1803]	25/09/09	2,124.0	2,155.0	2,110.0	2,129.5	+24.5	+1.16	2,870,100	-
[1803]	25/09/08	2,066.5	2,113.5	2,060.5	2,105.0	+47.0	+2.28	2,194,800	-
[1803]	25/09/05	2,080.0	2,086.5	2,035.5	2,058.0	-5.0	-0.24	2,321,300	-