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
[1911]	26/10/29	1,229	1,237	1,225	1,231	-3.0	-0.24	5,033,800	754,826,805,248
[1911]	26/10/28	1,260	1,264	1,234	1,234	-32.0	-2.53	4,497,800	756,666,400,768
[1911]	26/10/27	1,292	1,293	1,265	1,266	-41.0	-3.14	4,384,800	776,288,206,848
[1911]	26/10/26	1,280	1,308	1,273	1,307	+27.5	+2.15	5,090,000	801,735,245,824
[1911]	26/10/23	1,260	1,302	1,260	1,280	+59.0	+4.83	13,664,600	784,872,767,488
[1911]	26/10/22	1,217	1,229	1,214	1,221	0	+0.00	2,955,500	748,694,994,944
[1911]	26/10/21	1,227	1,227	1,213	1,221	+10.0	+0.83	3,770,100	748,694,994,944
[1911]	26/10/20	1,206	1,217	1,203	1,211	+0.5	+0.04	3,438,700	742,869,762,048
[1911]	26/10/19	1,212	1,224	1,208	1,211	+7.5	+0.62	3,572,100	742,869,762,048
[1911]	26/10/16	1,195	1,210	1,192	1,204	+37.0	+3.17	5,055,300	738,270,904,320
[1911]	26/10/15	1,171	1,171	1,155	1,167	-2.5	-0.21	4,868,200	715,889,770,496
[1911]	26/10/14	1,180	1,182	1,164	1,170	-4.0	-0.34	3,064,800	717,422,723,072
[1911]	26/10/13	1,178	1,179	1,166	1,174	-0.5	-0.04	3,012,800	720,182,050,816
[1911]	26/10/09	1,172	1,191	1,170	1,175	+4.5	+0.38	3,031,000	720,795,205,632
[1911]	26/10/08	1,174	1,176	1,161	1,171	-12.0	-1.01	4,485,500	718,035,943,424
[1911]	26/10/07	1,179	1,190	1,176	1,183	+12.0	+1.02	5,052,600	725,394,128,896
[1911]	26/10/06	1,171	1,177	1,166	1,171	-5.5	-0.47	6,289,300	718,342,520,832
[1911]	26/10/05	1,185	1,186	1,177	1,177	-2.5	-0.21	3,672,300	722,021,580,800
[1911]	26/10/02	1,199	1,200	1,178	1,180	-20.5	-1.71	4,284,300	723,861,110,784
[1911]	26/10/01	1,191	1,206	1,181	1,201	-9.0	-0.74	5,143,900	736,431,374,336
[1911]	26/09/30	1,184	1,212	1,183	1,210	+25.0	+2.11	5,190,100	741,950,029,824
[1911]	26/09/29	1,202	1,208	1,182	1,185	-27.0	-2.23	6,584,900	726,620,438,528
[1911]	26/09/28	1,233	1,237	1,211	1,212	-8.0	-0.66	5,047,100	743,176,339,456
[1911]	26/09/25	1,220	1,228	1,215	1,220	+5.5	+0.45	4,425,100	748,388,417,536
[1911]	26/09/24	1,226	1,230	1,215	1,215	-11.0	-0.90	4,578,200	745,015,934,976
[1911]	26/09/18	1,245	1,255	1,226	1,226	-28.5	-2.27	6,311,900	752,067,477,504
[1911]	26/09/17	1,239	1,255	1,239	1,255	+17.0	+1.37	3,096,500	769,543,176,192
[1911]	26/09/16	1,242	1,248	1,233	1,238	+5.5	+0.45	2,752,200	759,425,662,976
[1911]	26/09/15	1,257	1,261	1,233	1,233	-26.0	-2.07	3,519,200	756,053,180,416
[1911]	26/09/14	1,225	1,259	1,216	1,259	+41.0	+3.37	5,344,500	771,995,926,528
[1911]	26/09/11	1,224	1,231	1,214	1,218	-36.0	-2.87	9,363,000	746,855,464,960
[1911]	26/09/10	1,246	1,257	1,245	1,254	-5.0	-0.40	4,726,300	768,930,021,376
[1911]	26/09/09	1,250	1,271	1,247	1,259	-13.0	-1.02	5,391,300	771,995,926,528
[1911]	26/09/08	1,266	1,283	1,255	1,272	-12.5	-0.97	5,469,900	780,273,844,224
[1911]	26/09/07	1,293	1,295	1,285	1,285	-15.0	-1.15	4,733,900	787,938,672,640
[1911]	26/09/04	1,303	1,309	1,292	1,300	-4.5	-0.34	4,646,000	797,442,965,504
[1911]	26/09/03	1,303	1,318	1,301	1,305	+2.0	+0.15	3,645,900	800,202,293,248
[1911]	26/09/02	1,319	1,323	1,303	1,303	-37.0	-2.76	4,991,900	798,975,918,080
[1911]	26/09/01	1,337	1,355	1,336	1,340	-5.0	-0.37	2,856,300	821,663,629,312
[1911]	26/08/31	1,335	1,361	1,328	1,345	+16.5	+1.24	3,545,500	825,036,111,872
[1911]	26/08/28	1,331	1,342	1,326	1,329	-14.5	-1.08	2,445,700	815,225,241,600
[1911]	26/08/27	1,347	1,357	1,333	1,344	-3.0	-0.22	2,194,700	824,116,379,648
[1911]	26/08/26	1,335	1,350	1,333	1,347	+6.0	+0.45	2,732,000	825,955,909,632
[1911]	26/08/25	1,363	1,369	1,341	1,341	-14.0	-1.03	2,534,900	822,276,849,664
[1911]	26/08/24	1,364	1,364	1,341	1,355	+2.0	+0.15	3,264,500	830,861,344,768
[1911]	26/08/21	1,335	1,356	1,333	1,353	+11.0	+0.82	4,231,000	829,635,035,136
[1911]	26/08/20	1,344	1,353	1,330	1,342	+40.0	+3.07	7,667,300	822,890,004,480
[1911]	26/08/19	1,318	1,320	1,293	1,302	-12.5	-0.95	5,465,000	798,669,340,672
[1911]	26/08/18	1,311	1,319	1,298	1,315	-13.5	-1.02	5,338,900	806,640,680,960
[1911]	26/08/17	1,346	1,349	1,324	1,329	-19.0	-1.41	2,528,600	814,918,664,192
[1911]	26/08/14	1,339	1,348	1,324	1,348	+11.0	+0.82	2,909,900	826,569,129,984
[1911]	26/08/13	1,345	1,357	1,321	1,337	-8.0	-0.59	3,943,800	819,824,099,328
[1911]	26/08/12	1,367	1,369	1,330	1,345	+8.0	+0.60	5,013,600	824,729,534,464
[1911]	26/08/10	1,353	1,354	1,308	1,337	-9.5	-0.71	7,507,200	820,115,603,456
[1911]	26/08/07	1,334	1,365	1,333	1,347	-6.0	-0.44	4,437,400	825,940,770,816
[1911]	26/08/06	1,321	1,354	1,318	1,353	+32.0	+2.42	4,054,200	829,619,765,248
[1911]	26/08/05	1,314	1,332	1,311	1,321	+7.0	+0.53	2,781,300	809,998,286,848
[1911]	26/08/04	1,319	1,323	1,308	1,314	-5.0	-0.38	2,546,100	805,706,137,600
[1911]	26/08/03	1,340	1,340	1,294	1,319	-27.5	-2.04	4,060,100	809,078,554,624
[1911]	26/07/31	1,363	1,371	1,343	1,347	-34.5	-2.50	5,118,900	826,247,348,224
[1911]	26/07/30	1,382	1,394	1,363	1,382	-23.5	-1.67	3,502,100	847,708,291,072
[1911]	26/07/29	1,389	1,413	1,381	1,406	+32.5	+2.37	4,134,400	862,424,399,872
[1911]	26/07/28	1,365	1,381	1,356	1,374	-1.5	-0.11	2,738,700	842,802,921,472
[1911]	26/07/27	1,348	1,378	1,337	1,376	+57.5	+4.36	4,453,200	844,029,296,640
[1911]	26/07/24	1,308	1,321	1,302	1,319	-9.0	-0.68	2,433,000	808,771,977,216
[1911]	26/07/23	1,329	1,333	1,317	1,328	+1.0	+0.08	2,586,000	814,290,501,632
[1911]	26/07/22	1,343	1,345	1,318	1,327	-24.0	-1.78	3,892,000	813,677,346,816
[1911]	26/07/21	1,354	1,373	1,349	1,351	-14.5	-1.06	2,740,900	828,700,033,024
[1911]	26/07/17	1,370.5	1,395.0	1,358.0	1,366.0	+0.5	+0.04	3,977,400	-
[1911]	26/07/16	1,354.0	1,377.0	1,351.5	1,365.5	+9.5	+0.70	4,327,500	-
[1911]	26/07/15	1,360.0	1,363.5	1,347.5	1,356.0	+12.0	+0.89	2,582,400	-
[1911]	26/07/14	1,316.0	1,346.5	1,315.5	1,344.0	+26.5	+2.01	2,766,700	-
[1911]	26/07/13	1,330.0	1,334.5	1,312.0	1,317.5	-3.5	-0.26	2,467,300	-
[1911]	26/07/10	1,314.5	1,331.0	1,312.5	1,321.0	0.0	0.00	2,560,100	-
[1911]	26/07/09	1,332.0	1,335.0	1,310.0	1,321.0	-39.0	-2.87	5,525,200	-
[1911]	26/07/08	1,372.5	1,375.5	1,353.5	1,360.0	-16.5	-1.20	3,246,400	-
[1911]	26/07/07	1,392.0	1,401.5	1,376.0	1,376.5	-2.0	-0.15	3,220,700	-
[1911]	26/07/06	1,372.0	1,393.0	1,368.5	1,378.5	+17.0	+1.25	3,141,700	-
[1911]	26/07/03	1,360.0	1,373.0	1,354.5	1,361.5	+16.5	+1.23	2,231,100	-
[1911]	26/07/02	1,330.5	1,350.0	1,327.0	1,345.0	+17.0	+1.28	2,175,900	-
[1911]	26/07/01	1,351.0	1,358.5	1,328.0	1,328.0	-22.5	-1.67	2,802,700	-
[1911]	26/06/30	1,360.0	1,364.0	1,338.0	1,350.5	-2.5	-0.18	4,250,500	-
[1911]	26/06/29	1,352.5	1,370.5	1,338.5	1,353.0	-22.0	-1.60	5,552,600	-
[1911]	26/06/26	1,362.0	1,383.0	1,349.0	1,375.0	+27.5	+2.04	5,234,200	-
[1911]	26/06/25	1,390.0	1,390.5	1,347.5	1,347.5	+34.5	+2.63	6,207,400	-
[1911]	26/06/24	1,317.5	1,318.5	1,305.5	1,313.0	+9.0	+0.69	2,548,100	-
[1911]	26/06/23	1,310.0	1,314.0	1,297.5	1,304.0	-9.5	-0.72	2,475,500	-
[1911]	26/06/22	1,293.5	1,324.0	1,292.0	1,313.5	-24.5	-1.83	3,653,300	-
[1911]	26/06/19	1,329.0	1,350.0	1,317.5	1,338.0	+12.0	+0.90	5,094,400	-
[1911]	26/06/18	1,351.0	1,358.5	1,310.0	1,326.0	-26.5	-1.96	5,541,200	-
[1911]	26/06/17	1,371.5	1,378.0	1,350.5	1,352.5	-3.0	-0.22	3,049,500	-
[1911]	26/06/16	1,369.0	1,369.0	1,346.0	1,355.5	-13.5	-0.99	3,261,300	-
[1911]	26/06/15	1,351.0	1,383.5	1,350.0	1,369.0	+35.5	+2.66	4,613,900	-
[1911]	26/06/12	1,332.5	1,341.5	1,311.5	1,333.5	+30.0	+2.30	4,176,300	-
[1911]	26/06/11	1,310.5	1,318.5	1,286.5	1,303.5	-37.0	-2.76	5,685,700	-
[1911]	26/06/10	1,310.0	1,350.0	1,304.5	1,340.5	+52.5	+4.08	8,745,100	-
[1911]	26/06/09	1,310.0	1,314.5	1,282.0	1,288.0	-7.5	-0.58	3,229,000	-
[1911]	26/06/08	1,268.0	1,303.0	1,268.0	1,295.5	+7.5	+0.58	4,021,600	-
[1911]	26/06/05	1,295.0	1,299.5	1,284.0	1,288.0	+4.0	+0.31	3,007,600	-
[1911]	26/06/04	1,290.5	1,302.5	1,281.0	1,284.0	-15.5	-1.19	3,572,400	-
[1911]	26/06/03	1,280.0	1,315.0	1,278.0	1,299.5	+24.0	+1.88	4,522,300	-
[1911]	26/06/02	1,278.0	1,278.0	1,244.0	1,275.5	-11.0	-0.86	3,831,000	-
[1911]	26/06/01	1,333.5	1,334.0	1,286.5	1,286.5	-19.0	-1.46	4,829,800	-
[1911]	26/05/29	1,301.5	1,322.0	1,298.0	1,305.5	+2.5	+0.19	4,054,300	-
[1911]	26/05/28	1,320.5	1,320.5	1,295.0	1,303.0	+12.5	+0.97	3,097,200	-
[1911]	26/05/27	1,293.0	1,300.0	1,279.5	1,290.5	-15.0	-1.15	3,769,500	-
[1911]	26/05/26	1,328.0	1,328.0	1,300.5	1,305.5	+20.0	+1.56	4,730,900	-
[1911]	26/05/25	1,285.5	1,307.5	1,278.0	1,285.5	+13.5	+1.06	3,646,100	-
[1911]	26/05/22	1,280	1,280	1,262	1,272	+1.0	+0.08	2,248,800	-
[1911]	26/05/21	1,275	1,292	1,271	1,271	+22.0	+1.76	4,611,500	-
[1911]	26/05/20	1,254	1,257	1,232	1,249	-15.0	-1.19	5,734,600	-
[1911]	26/05/19	1,277	1,278	1,258	1,264	+6.5	+0.52	4,052,900	-
[1911]	26/05/18	1,292	1,292	1,248	1,258	-36.5	-2.82	5,616,800	-
[1911]	26/05/15	1,304	1,326	1,285	1,295	-0.5	-0.04	3,594,700	-
[1911]	26/05/14	1,300	1,302	1,280	1,296	-19.5	-1.48	5,582,400	-
[1911]	26/05/13	1,321	1,324	1,308	1,316	-6.5	-0.49	3,742,600	-
[1911]	26/05/12	1,310	1,337	1,307	1,323	+5.0	+0.38	4,223,100	-
[1911]	26/05/11	1,299	1,323	1,285	1,318	+10.0	+0.76	5,727,200	-
[1911]	26/05/08	1,315	1,333	1,291	1,308	-66.5	-4.84	14,553,000	-
[1911]	26/05/07	1,379	1,400	1,369	1,375	-5.0	-0.36	5,333,700	-
[1911]	26/05/01	1,373	1,381	1,358	1,380	-5.5	-0.40	4,069,700	-
[1911]	26/04/30	1,420	1,423	1,383	1,386	-53.5	-3.72	5,941,300	-
[1911]	26/04/28	1,425	1,442	1,412	1,440	+26.5	+1.87	3,146,800	-
[1911]	26/04/27	1,412.5	1,414.5	1,396.5	1,414.0	-5.0	-0.35	2,708,700	-
[1911]	26/04/24	1,432.5	1,434.0	1,408.5	1,419.0	-18.5	-1.29	2,672,600	-
[1911]	26/04/23	1,435.0	1,443.5	1,422.5	1,437.5	-4.5	-0.31	3,333,800	-
[1911]	26/04/22	1,440.0	1,445.5	1,426.5	1,442.0	+1.0	+0.07	2,896,600	-
[1911]	26/04/21	1,462.0	1,462.5	1,435.5	1,441.0	-20.5	-1.40	3,140,700	-
[1911]	26/04/20	1,468.5	1,468.5	1,450.5	1,461.5	+17.5	+1.21	4,301,400	-
[1911]	26/04/17	1,462.0	1,462.5	1,438.5	1,444.0	-4.5	-0.31	3,775,900	-
[1911]	26/04/16	1,461.5	1,463.5	1,445.5	1,448.5	+7.0	+0.49	3,414,500	-
[1911]	26/04/15	1,459.5	1,459.5	1,441.5	1,441.5	-0.5	-0.03	2,940,700	-
[1911]	26/04/14	1,453.0	1,456.0	1,436.5	1,442.0	+2.5	+0.17	2,976,500	-
[1911]	26/04/13	1,443.0	1,453.5	1,435.0	1,439.5	-21.5	-1.47	3,522,100	-
[1911]	26/04/10	1,448.5	1,467.0	1,448.0	1,461.0	+13.5	+0.93	2,807,100	-
[1911]	26/04/09	1,475.0	1,480.5	1,440.5	1,447.5	-15.0	-1.03	2,949,300	-
[1911]	26/04/08	1,467.5	1,472.5	1,447.0	1,462.5	+27.5	+1.92	4,012,300	-
[1911]	26/04/07	1,432.0	1,443.5	1,428.5	1,435.0	+14.5	+1.02	2,523,700	-
[1911]	26/04/06	1,425.0	1,433.0	1,417.5	1,420.5	+4.5	+0.32	1,693,600	-
[1911]	26/04/03	1,423.5	1,439.5	1,414.0	1,416.0	-12.0	-0.84	1,730,700	-
[1911]	26/04/02	1,446.5	1,462.0	1,417.5	1,428.0	-6.5	-0.45	3,053,000	-
[1911]	26/04/01	1,450.0	1,450.0	1,419.5	1,434.5	+30.5	+2.17	3,335,400	-
[1911]	26/03/31	1,386.0	1,418.0	1,383.0	1,404.0	+2.5	+0.18	3,740,900	-
[1911]	26/03/30	1,389.0	1,403.5	1,371.5	1,401.5	-28.5	-1.99	3,927,200	-
[1911]	26/03/27	1,432.5	1,441.5	1,421.0	1,430.0	-0.5	-0.03	3,013,300	-
[1911]	26/03/26	1,429.0	1,435.5	1,414.0	1,430.5	+4.5	+0.32	2,682,700	-
[1911]	26/03/25	1,448.0	1,449.0	1,424.0	1,426.0	+8.0	+0.56	2,867,300	-
[1911]	26/03/24	1,430.0	1,430.0	1,405.5	1,418.0	+23.0	+1.65	2,604,900	-
[1911]	26/03/23	1,389.0	1,398.0	1,371.0	1,395.0	-51.5	-3.56	5,807,000	-
[1911]	26/03/19	1,461.0	1,474.0	1,442.5	1,446.5	-44.5	-2.98	5,681,600	-
[1911]	26/03/18	1,473.0	1,506.0	1,465.0	1,491.0	+39.0	+2.69	3,643,100	-
[1911]	26/03/17	1,463.0	1,474.5	1,452.0	1,452.0	+6.0	+0.41	2,583,900	-
[1911]	26/03/16	1,470.0	1,480.0	1,445.0	1,446.0	-16.5	-1.13	3,995,600	-
[1911]	26/03/13	1,436.0	1,477.5	1,436.0	1,462.5	+2.0	+0.14	4,452,800	-
[1911]	26/03/12	1,463.5	1,467.0	1,431.0	1,460.5	-40.0	-2.67	7,583,200	-
[1911]	26/03/11	1,507.5	1,520.0	1,497.0	1,500.5	+7.0	+0.47	3,661,400	-
[1911]	26/03/10	1,484.5	1,506.0	1,468.0	1,493.5	+3.5	+0.23	4,295,900	-
[1911]	26/03/09	1,448.0	1,490.5	1,441.5	1,490.0	-37.5	-2.45	5,460,600	-
[1911]	26/03/06	1,518.0	1,543.5	1,506.0	1,527.5	-2.0	-0.13	3,009,900	-
[1911]	26/03/05	1,582.0	1,585.0	1,522.0	1,529.5	-12.5	-0.81	4,595,200	-
[1911]	26/03/04	1,540.0	1,545.5	1,509.0	1,542.0	-21.0	-1.34	4,978,400	-
[1911]	26/03/03	1,597.0	1,616.5	1,550.5	1,563.0	-109.5	-6.55	8,284,300	-
[1911]	26/03/02	1,649.0	1,674.5	1,642.0	1,672.5	-22.5	-1.33	3,681,700	-
[1911]	26/02/27	1,690.0	1,706.0	1,670.0	1,695.0	+17.0	+1.01	2,908,200	-
[1911]	26/02/26	1,653.0	1,689.5	1,653.0	1,678.0	+13.5	+0.81	3,585,700	-
[1911]	26/02/25	1,670.0	1,690.0	1,643.0	1,664.5	-40.5	-2.38	5,780,700	-
[1911]	26/02/24	1,735.5	1,748.0	1,695.0	1,705.0	-61.5	-3.48	5,422,500	-
[1911]	26/02/20	1,750.0	1,776.0	1,705.0	1,766.5	-1.0	-0.06	4,286,700	-
[1911]	26/02/19	1,799.5	1,803.5	1,757.5	1,767.5	-44.0	-2.43	4,778,400	-
[1911]	26/02/18	1,760.0	1,874.5	1,757.0	1,811.5	+78.5	+4.53	8,736,900	-
[1911]	26/02/17	1,691.5	1,746.0	1,665.0	1,733.0	+81.5	+4.93	6,375,500	-
[1911]	26/02/16	1,721.0	1,747.5	1,623.0	1,651.5	-134.0	-7.50	10,150,300	-
[1911]	26/02/13	1,800.0	1,828.0	1,750.0	1,785.5	-42.5	-2.32	5,273,600	-
[1911]	26/02/12	1,805.0	1,833.5	1,802.0	1,828.0	+48.0	+2.70	5,636,800	-
[1911]	26/02/10	1,756.5	1,780.0	1,739.5	1,780.0	+32.5	+1.86	2,779,800	-
[1911]	26/02/09	1,798.0	1,798.0	1,740.0	1,747.5	-36.0	-2.02	3,331,700	-
[1911]	26/02/06	1,755.0	1,785.5	1,728.0	1,783.5	+18.5	+1.05	2,268,200	-
[1911]	26/02/05	1,750.0	1,785.5	1,744.5	1,765.0	+42.0	+2.44	3,485,300	-
[1911]	26/02/04	1,684.5	1,727.0	1,677.5	1,723.0	+71.5	+4.33	4,109,500	-
[1911]	26/02/03	1,648.0	1,662.5	1,641.5	1,651.5	+9.0	+0.55	2,051,600	-
[1911]	26/02/02	1,690.0	1,693.0	1,642.5	1,642.5	-32.0	-1.91	2,440,900	-
[1911]	26/01/30	1,645.0	1,677.0	1,633.0	1,674.5	+52.0	+3.20	3,763,900	-
[1911]	26/01/29	1,619.0	1,632.0	1,600.5	1,622.5	-5.5	-0.34	2,167,000	-
[1911]	26/01/28	1,618.5	1,679.5	1,618.0	1,628.0	-21.5	-1.30	2,195,900	-
[1911]	26/01/27	1,628.0	1,656.0	1,619.5	1,649.5	-1.0	-0.06	1,946,600	-
[1911]	26/01/26	1,658.5	1,666.0	1,636.0	1,650.5	-31.0	-1.84	2,251,900	-
[1911]	26/01/23	1,694.0	1,707.5	1,680.5	1,681.5	-12.5	-0.74	1,755,000	-
[1911]	26/01/22	1,663.5	1,705.0	1,662.0	1,694.0	+28.0	+1.68	3,265,900	-
[1911]	26/01/21	1,660.0	1,692.5	1,659.5	1,666.0	-28.5	-1.68	3,429,300	-
[1911]	26/01/20	1,715.5	1,722.5	1,678.0	1,694.5	-42.5	-2.45	4,441,100	-
[1911]	26/01/19	1,764.0	1,773.0	1,735.0	1,737.0	-38.5	-2.17	2,919,700	-
[1911]	26/01/16	1,760.0	1,778.5	1,750.0	1,775.5	+15.5	+0.88	2,901,800	-
[1911]	26/01/15	1,700.0	1,766.0	1,694.0	1,760.0	+41.0	+2.39	4,316,600	-
[1911]	26/01/14	1,700.5	1,748.5	1,697.0	1,719.0	+79.0	+4.82	8,406,400	-
[1911]	26/01/13	1,630.0	1,641.5	1,611.0	1,640.0	+61.0	+3.86	6,229,900	-
[1911]	26/01/09	1,561.0	1,590.0	1,549.5	1,579.0	+58.0	+3.81	5,942,700	-
[1911]	26/01/08	1,540.0	1,540.0	1,501.5	1,521.0	-84.5	-5.26	9,777,100	-
[1911]	26/01/07	1,603.0	1,615.0	1,599.0	1,605.5	-13.0	-0.80	2,551,300	-
[1911]	26/01/06	1,591.0	1,628.5	1,591.0	1,618.5	+39.5	+2.50	4,004,700	-
[1911]	26/01/05	1,600.0	1,608.0	1,570.0	1,579.0	-25.5	-1.59	3,161,200	-
[1911]	25/12/30	1,602.0	1,612.5	1,595.5	1,604.5	+3.0	+0.19	1,780,000	-
[1911]	25/12/29	1,589.0	1,611.0	1,581.5	1,601.5	-12.5	-0.77	1,787,600	-
[1911]	25/12/26	1,635.0	1,635.0	1,607.5	1,614.0	-6.0	-0.37	2,015,400	-
[1911]	25/12/25	1,620.0	1,631.5	1,616.0	1,620.0	+11.0	+0.68	1,920,500	-
[1911]	25/12/24	1,598.0	1,614.0	1,597.0	1,609.0	+1.5	+0.09	1,501,400	-
[1911]	25/12/23	1,596.0	1,607.5	1,593.0	1,607.5	+16.0	+1.01	1,786,400	-
[1911]	25/12/22	1,585.0	1,595.5	1,581.0	1,591.5	+6.5	+0.41	2,150,600	-
[1911]	25/12/19	1,585.0	1,593.0	1,577.0	1,585.0	-10.0	-0.63	3,212,900	-
[1911]	25/12/18	1,552.0	1,608.0	1,546.0	1,595.0	+27.0	+1.72	3,500,200	-
[1911]	25/12/17	1,587.0	1,589.5	1,558.0	1,568.0	-38.5	-2.40	3,537,400	-
[1911]	25/12/16	1,624.0	1,624.5	1,601.5	1,606.5	-26.5	-1.62	2,332,300	-
[1911]	25/12/15	1,620.0	1,637.0	1,613.5	1,633.0	+23.5	+1.46	2,064,800	-
[1911]	25/12/12	1,599.0	1,615.0	1,589.0	1,609.5	+34.5	+2.19	2,805,600	-
[1911]	25/12/11	1,610.0	1,624.0	1,575.0	1,575.0	-4.0	-0.25	2,231,000	-
[1911]	25/12/10	1,592.5	1,601.0	1,577.5	1,579.0	-16.0	-1.00	3,341,600	-
[1911]	25/12/09	1,604.0	1,609.5	1,583.0	1,595.0	-21.0	-1.30	2,758,800	-
[1911]	25/12/08	1,607.5	1,616.5	1,587.0	1,616.0	+1.0	+0.06	1,937,600	-
[1911]	25/12/05	1,640.0	1,642.5	1,611.0	1,615.0	-37.0	-2.24	2,697,800	-
[1911]	25/12/04	1,634.0	1,652.5	1,623.5	1,652.0	+30.5	+1.88	2,448,000	-
[1911]	25/12/03	1,600.0	1,637.5	1,595.5	1,621.5	+3.0	+0.19	2,343,000	-
[1911]	25/12/02	1,620.5	1,622.0	1,602.0	1,618.5	-2.0	-0.12	1,794,300	-
[1911]	25/12/01	1,650.5	1,651.0	1,608.5	1,620.5	-39.5	-2.38	2,616,600	-
[1911]	25/11/28	1,657.0	1,674.0	1,652.0	1,660.0	+4.0	+0.24	1,668,900	-
[1911]	25/11/27	1,686.5	1,686.5	1,642.0	1,656.0	-14.0	-0.84	2,181,400	-
[1911]	25/11/26	1,659.0	1,690.0	1,596.5	1,670.0	+110.5	+7.09	7,365,400	-
[1911]	25/11/25	1,550.0	1,571.0	1,527.0	1,559.5	+16.5	+1.07	2,948,300	-
[1911]	25/11/21	1,516.0	1,553.0	1,515.0	1,543.0	+23.5	+1.55	3,224,500	-
[1911]	25/11/20	1,550.5	1,551.0	1,516.0	1,519.5	-20.0	-1.30	3,834,900	-
[1911]	25/11/19	1,580.0	1,582.0	1,528.5	1,539.5	-40.0	-2.53	3,596,900	-
[1911]	25/11/18	1,575.0	1,584.0	1,564.5	1,579.5	-27.5	-1.71	3,271,000	-
[1911]	25/11/17	1,598.0	1,610.0	1,587.0	1,607.0	-12.0	-0.74	1,540,000	-
[1911]	25/11/14	1,600.0	1,636.5	1,591.0	1,619.0	+6.5	+0.40	2,627,600	-
[1911]	25/11/13	1,620.5	1,640.0	1,606.5	1,612.5	-13.5	-0.83	2,312,100	-
[1911]	25/11/12	1,615.5	1,639.0	1,613.0	1,626.0	+1.5	+0.09	2,628,200	-
[1911]	25/11/11	1,600.0	1,628.0	1,590.5	1,624.5	+15.5	+0.96	2,853,000	-
[1911]	25/11/10	1,609.0	1,612.0	1,586.0	1,609.0	+7.0	+0.44	2,154,300	-
[1911]	25/11/07	1,584.5	1,607.5	1,575.0	1,602.0	+24.0	+1.52	2,726,400	-
[1911]	25/11/06	1,569.0	1,599.0	1,565.0	1,578.0	+9.5	+0.61	1,893,700	-
[1911]	25/11/05	1,572.5	1,587.5	1,553.5	1,568.5	+4.0	+0.26	2,942,500	-
[1911]	25/11/04	1,594.5	1,599.0	1,550.5	1,564.5	-43.0	-2.67	5,021,100	-
[1911]	25/10/31	1,628.0	1,640.0	1,580.5	1,607.5	-21.0	-1.29	4,354,900	-
[1911]	25/10/30	1,624.5	1,631.5	1,594.5	1,628.5	-31.5	-1.90	5,010,100	-
[1911]	25/10/29	1,735.0	1,738.0	1,653.0	1,660.0	-81.5	-4.68	4,369,900	-
[1911]	25/10/28	1,783.5	1,784.5	1,741.5	1,741.5	-42.0	-2.35	1,577,700	-
[1911]	25/10/27	1,790.0	1,795.0	1,774.5	1,783.5	+7.0	+0.39	1,649,600	-
[1911]	25/10/24	1,781.5	1,790.5	1,766.5	1,776.5	-16.5	-0.92	1,563,000	-
[1911]	25/10/23	1,751.0	1,793.0	1,745.5	1,793.0	+42.0	+2.40	2,592,400	-
[1911]	25/10/22	1,700.0	1,766.0	1,695.5	1,751.0	+52.5	+3.09	3,503,000	-
[1911]	25/10/21	1,694.0	1,702.0	1,686.0	1,698.5	+5.0	+0.30	1,590,300	-
[1911]	25/10/20	1,697.5	1,697.5	1,645.0	1,693.5	+36.0	+2.17	2,846,500	-
[1911]	25/10/17	1,678.0	1,690.0	1,655.5	1,657.5	-18.5	-1.10	3,069,600	-
[1911]	25/10/16	1,700.0	1,705.0	1,667.5	1,676.0	-12.5	-0.74	1,865,000	-
[1911]	25/10/15	1,671.0	1,696.5	1,662.0	1,688.5	+54.0	+3.30	2,436,600	-
[1911]	25/10/14	1,642.5	1,671.5	1,623.5	1,634.5	-48.0	-2.85	3,158,900	-
[1911]	25/10/10	1,723.5	1,725.0	1,682.5	1,682.5	-80.0	-4.54	3,526,400	-
[1911]	25/10/09	1,742.0	1,763.0	1,738.5	1,762.5	+21.5	+1.23	1,891,300	-
[1911]	25/10/08	1,760.0	1,783.0	1,741.0	1,741.0	-28.5	-1.61	2,515,500	-
[1911]	25/10/07	1,778.5	1,781.0	1,749.0	1,769.5	-15.5	-0.87	2,493,500	-
[1911]	25/10/06	1,795.0	1,802.0	1,764.5	1,785.0	+51.0	+2.94	2,967,600	-
[1911]	25/10/03	1,704.5	1,738.5	1,704.0	1,734.0	+10.0	+0.58	1,397,900	-
[1911]	25/10/02	1,721.0	1,727.0	1,704.0	1,724.0	+20.0	+1.17	2,008,600	-
[1911]	25/10/01	1,743.5	1,743.5	1,697.0	1,704.0	-57.5	-3.26	2,856,700	-
[1911]	25/09/30	1,756.0	1,766.0	1,737.0	1,761.5	-5.0	-0.28	2,672,300	-
[1911]	25/09/29	1,780.0	1,780.5	1,751.0	1,766.5	-4.0	-0.23	2,592,500	-
[1911]	25/09/26	1,763.5	1,781.5	1,757.0	1,770.5	-7.5	-0.42	3,222,700	-
[1911]	25/09/25	1,772.0	1,796.5	1,760.0	1,778.0	+57.5	+3.34	4,779,200	-
[1911]	25/09/24	1,766.5	1,767.5	1,715.0	1,720.5	-24.0	-1.38	2,492,400	-
[1911]	25/09/22	1,741.5	1,760.5	1,739.5	1,744.5	-13.5	-0.77	2,898,400	-
[1911]	25/09/19	1,778.0	1,790.0	1,726.0	1,758.0	-22.0	-1.24	4,716,500	-
[1911]	25/09/18	1,819.0	1,820.0	1,773.5	1,780.0	-26.0	-1.44	3,345,300	-
[1911]	25/09/17	1,799.5	1,814.0	1,778.5	1,806.0	-8.5	-0.47	3,136,500	-
[1911]	25/09/16	1,801.0	1,824.0	1,778.5	1,814.5	+5.0	+0.28	3,770,900	-
[1911]	25/09/12	1,772.0	1,831.5	1,761.0	1,809.5	+58.5	+3.34	5,260,600	-
[1911]	25/09/11	1,786.5	1,807.5	1,732.0	1,751.0	-35.5	-1.99	3,454,100	-
[1911]	25/09/10	1,768.0	1,790.5	1,761.0	1,786.5	0.0	0.00	2,923,100	-
[1911]	25/09/09	1,806.5	1,808.0	1,777.0	1,786.5	-9.5	-0.53	2,995,700	-
[1911]	25/09/08	1,770.5	1,804.5	1,761.5	1,796.0	+43.5	+2.48	4,255,400	-
[1911]	25/09/05	1,790.0	1,792.0	1,742.5	1,752.5	+1.5	+0.09	4,303,500	-