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
[2607]	26/10/29	4,388	4,477	4,353	4,435	+76.0	+1.74	794,100	381,332,324,352
[2607]	26/10/28	4,501	4,551	4,359	4,359	-191.0	-4.20	416,900	374,797,664,256
[2607]	26/10/27	4,576	4,629	4,515	4,550	-56.0	-1.22	405,100	391,220,330,496
[2607]	26/10/26	4,425	4,625	4,411	4,606	+70.0	+1.54	332,500	396,035,325,952
[2607]	26/10/23	4,619	4,671	4,529	4,536	+38.0	+0.84	380,600	390,016,565,248
[2607]	26/10/22	4,473	4,537	4,432	4,498	+11.0	+0.25	386,000	386,749,235,200
[2607]	26/10/21	4,568	4,580	4,467	4,487	-53.0	-1.17	282,200	385,803,419,648
[2607]	26/10/20	4,607	4,664	4,498	4,540	-16.0	-0.35	367,700	390,360,498,176
[2607]	26/10/19	4,589	4,638	4,556	4,556	-33.0	-0.72	226,400	391,736,229,888
[2607]	26/10/16	4,553	4,639	4,540	4,589	+43.0	+0.95	229,600	394,573,643,776
[2607]	26/10/15	4,575	4,613	4,486	4,546	+14.0	+0.31	333,300	390,876,397,568
[2607]	26/10/14	4,585	4,586	4,505	4,532	-38.0	-0.83	232,200	389,672,632,320
[2607]	26/10/13	4,523	4,588	4,494	4,570	+117.0	+2.63	318,100	392,939,962,368
[2607]	26/10/09	4,471	4,508	4,390	4,453	+122.0	+2.82	409,700	382,880,022,528
[2607]	26/10/08	4,360	4,367	4,235	4,331	-8.0	-0.18	220,400	372,390,166,528
[2607]	26/10/07	4,325	4,357	4,291	4,339	+33.0	+0.77	217,400	373,077,999,616
[2607]	26/10/06	4,336	4,361	4,275	4,306	+9.0	+0.21	232,100	370,240,585,728
[2607]	26/10/05	4,238	4,305	4,220	4,297	+71.0	+1.68	265,300	369,466,736,640
[2607]	26/10/02	4,213	4,270	4,185	4,226	-22.0	-0.52	231,000	363,361,992,704
[2607]	26/10/01	4,233	4,290	4,185	4,248	-27.0	-0.63	315,600	365,253,623,808
[2607]	26/09/30	4,225	4,295	4,182	4,275	+43.0	+1.02	269,600	367,575,138,304
[2607]	26/09/29	4,390	4,390	4,221	4,232	-200.0	-4.51	340,700	363,877,892,096
[2607]	26/09/28	4,461	4,506	4,432	4,432	-48.0	-1.07	233,800	381,074,374,656
[2607]	26/09/25	4,417	4,480	4,394	4,480	+71.0	+1.61	324,600	385,201,537,024
[2607]	26/09/24	4,435	4,466	4,382	4,409	-44.0	-0.99	252,400	379,096,793,088
[2607]	26/09/18	4,514	4,514	4,430	4,453	-82.0	-1.81	239,000	382,880,022,528
[2607]	26/09/17	4,504	4,564	4,487	4,535	+38.0	+0.85	166,600	389,930,582,016
[2607]	26/09/16	4,550	4,562	4,461	4,497	-53.0	-1.16	228,700	386,663,251,968
[2607]	26/09/15	4,595	4,611	4,512	4,550	+1.0	+0.02	295,900	391,220,330,496
[2607]	26/09/14	4,385	4,563	4,384	4,549	+177.0	+4.05	456,900	391,134,347,264
[2607]	26/09/11	4,311	4,380	4,282	4,372	-9.0	-0.21	307,700	375,915,446,272
[2607]	26/09/10	4,383	4,413	4,330	4,381	-14.0	-0.32	215,700	376,689,295,360
[2607]	26/09/09	4,466	4,466	4,377	4,395	-1.0	-0.02	285,800	377,893,027,840
[2607]	26/09/08	4,432	4,454	4,382	4,396	-65.0	-1.46	229,400	377,979,011,072
[2607]	26/09/07	4,450	4,512	4,444	4,461	-55.0	-1.22	225,100	383,567,888,384
[2607]	26/09/04	4,556	4,575	4,468	4,516	-110.0	-2.38	300,600	388,296,900,608
[2607]	26/09/03	4,729	4,729	4,621	4,626	-33.0	-0.71	212,800	397,754,990,592
[2607]	26/09/02	4,666	4,760	4,654	4,659	-71.0	-1.50	550,400	400,592,404,480
[2607]	26/09/01	4,610	4,730	4,610	4,730	+110.0	+2.38	323,800	406,697,181,184
[2607]	26/08/31	4,602	4,641	4,589	4,620	+24.0	+0.52	276,000	397,239,091,200
[2607]	26/08/28	4,541	4,649	4,541	4,596	+41.0	+0.90	303,700	395,175,526,400
[2607]	26/08/27	4,565	4,608	4,543	4,555	-7.0	-0.15	123,300	391,650,246,656
[2607]	26/08/26	4,623	4,649	4,551	4,562	-61.0	-1.32	185,600	392,252,096,512
[2607]	26/08/25	4,613	4,631	4,580	4,623	+49.0	+1.07	194,800	397,497,040,896
[2607]	26/08/24	4,612	4,627	4,541	4,574	-38.0	-0.82	258,000	393,283,895,296
[2607]	26/08/21	4,558	4,698	4,558	4,612	+124.0	+2.76	517,800	396,551,225,344
[2607]	26/08/20	4,527	4,579	4,460	4,488	+31.0	+0.70	231,400	385,889,402,880
[2607]	26/08/19	4,488	4,537	4,439	4,457	-27.0	-0.60	201,700	383,223,955,456
[2607]	26/08/18	4,440	4,518	4,425	4,484	0	+0.00	229,200	385,545,469,952
[2607]	26/08/17	4,538	4,538	4,445	4,484	-62.0	-1.36	234,200	385,545,469,952
[2607]	26/08/14	4,516	4,655	4,501	4,546	+15.0	+0.33	311,400	390,876,397,568
[2607]	26/08/13	4,433	4,558	4,410	4,531	+92.0	+2.07	508,500	389,586,649,088
[2607]	26/08/12	4,468	4,480	4,388	4,439	-18.0	-0.40	362,700	381,676,257,280
[2607]	26/08/10	4,526	4,591	4,403	4,457	+351.0	+8.55	1,028,200	383,223,955,456
[2607]	26/08/07	4,020	4,135	3,985	4,106	+71.0	+1.76	301,200	353,044,103,168
[2607]	26/08/06	3,946	4,035	3,903	4,035	+151.0	+3.89	383,000	346,939,326,464
[2607]	26/08/05	3,811	3,884	3,782	3,884	+5.0	+0.13	288,600	333,955,989,504
[2607]	26/08/04	3,975	3,975	3,851	3,879	-36.0	-0.92	328,800	333,526,073,344
[2607]	26/08/03	3,979	4,004	3,847	3,915	-49.0	-1.24	244,900	336,621,436,928
[2607]	26/07/31	4,030	4,049	3,907	3,964	-174.0	-4.20	239,500	340,834,582,528
[2607]	26/07/30	4,164	4,172	4,066	4,138	-36.0	-0.86	276,700	355,795,533,824
[2607]	26/07/29	3,953	4,212	3,926	4,174	+190.0	+4.77	386,700	358,890,897,408
[2607]	26/07/28	3,947	4,000	3,900	3,984	+68.0	+1.74	253,200	342,554,247,168
[2607]	26/07/27	3,885	3,934	3,856	3,916	+81.0	+2.11	160,600	336,707,420,160
[2607]	26/07/24	3,790	3,839	3,760	3,835	+10.0	+0.26	135,100	329,742,843,904
[2607]	26/07/23	3,850	3,885	3,783	3,825	-61.0	-1.57	264,800	328,883,011,584
[2607]	26/07/22	3,880	3,889	3,833	3,886	-20.0	-0.51	182,000	334,127,955,968
[2607]	26/07/21	3,976	4,018	3,882	3,906	-45.0	-1.14	302,700	335,847,587,840
[2607]	26/07/17	3,936	3,974	3,919	3,951	+8	+0.20	174,700	-
[2607]	26/07/16	4,001	4,052	3,925	3,943	-56	-1.40	169,600	-
[2607]	26/07/15	4,000	4,024	3,925	3,999	+14	+0.35	527,500	-
[2607]	26/07/14	3,960	4,017	3,934	3,985	+50	+1.27	168,200	-
[2607]	26/07/13	4,000	4,011	3,918	3,935	-51	-1.28	226,100	-
[2607]	26/07/10	4,065	4,065	3,953	3,986	-110	-2.69	312,800	-
[2607]	26/07/09	4,134	4,172	4,049	4,096	-77	-1.85	254,400	-
[2607]	26/07/08	4,100	4,185	4,081	4,173	+54	+1.31	218,100	-
[2607]	26/07/07	4,112	4,148	4,081	4,119	+23	+0.56	207,100	-
[2607]	26/07/06	4,091	4,096	4,031	4,096	+57	+1.41	215,300	-
[2607]	26/07/03	4,050	4,087	3,987	4,039	+86	+2.18	284,200	-
[2607]	26/07/02	3,924	4,010	3,885	3,953	+99	+2.57	175,400	-
[2607]	26/07/01	3,929	3,969	3,835	3,854	-104	-2.63	319,500	-
[2607]	26/06/30	4,000	4,054	3,947	3,958	-56	-1.40	303,300	-
[2607]	26/06/29	3,991	4,054	3,963	4,014	+58	+1.47	411,800	-
[2607]	26/06/26	3,950	3,960	3,875	3,956	+66	+1.70	288,700	-
[2607]	26/06/25	3,867	3,927	3,813	3,890	+38	+0.99	315,300	-
[2607]	26/06/24	3,727	3,946	3,703	3,852	+61	+1.61	621,800	-
[2607]	26/06/23	3,610	3,791	3,601	3,791	+174	+4.81	442,300	-
[2607]	26/06/22	3,584	3,640	3,566	3,617	+28	+0.78	242,700	-
[2607]	26/06/19	3,566	3,595	3,517	3,589	-16	-0.44	302,100	-
[2607]	26/06/18	3,627	3,635	3,567	3,605	+112	+3.21	417,500	-
[2607]	26/06/17	3,696	3,708	3,493	3,493	-195	-5.29	500,900	-
[2607]	26/06/16	3,500	3,744	3,490	3,688	+91	+2.53	755,800	-
[2607]	26/06/15	3,743	3,750	3,578	3,597	-144	-3.85	487,900	-
[2607]	26/06/12	3,911	3,939	3,720	3,741	-206	-5.22	798,200	-
[2607]	26/06/11	4,034	4,079	3,912	3,947	-61	-1.52	415,100	-
[2607]	26/06/10	4,009	4,030	3,933	4,008	+69	+1.75	585,200	-
[2607]	26/06/09	3,985	4,058	3,901	3,939	+4	+0.10	696,800	-
[2607]	26/06/08	3,696	3,990	3,693	3,935	+273	+7.45	1,454,600	-
[2607]	26/06/05	3,463	3,820	3,463	3,662	+269	+7.93	1,131,200	-
[2607]	26/06/04	3,400	3,456	3,332	3,393	-25	-0.73	268,800	-
[2607]	26/06/03	3,428	3,440	3,377	3,418	-5	-0.15	254,300	-
[2607]	26/06/02	3,540	3,544	3,419	3,423	-96	-2.73	301,300	-
[2607]	26/06/01	3,506	3,534	3,450	3,519	0	0.00	282,000	-
[2607]	26/05/29	3,494	3,546	3,486	3,519	+33	+0.95	219,300	-
[2607]	26/05/28	3,467	3,515	3,439	3,486	+4	+0.11	286,600	-
[2607]	26/05/27	3,454	3,501	3,437	3,482	+35	+1.02	245,300	-
[2607]	26/05/26	3,480	3,485	3,406	3,447	-49	-1.40	269,400	-
[2607]	26/05/25	3,535	3,535	3,474	3,496	-68	-1.91	189,400	-
[2607]	26/05/22	3,591	3,591	3,521	3,564	-27.0	-0.75	299,600	-
[2607]	26/05/21	3,567	3,628	3,527	3,591	+33.0	+0.93	277,100	-
[2607]	26/05/20	3,682	3,687	3,537	3,558	-109.0	-2.97	253,000	-
[2607]	26/05/19	3,657	3,697	3,580	3,667	+38.0	+1.05	455,800	-
[2607]	26/05/18	3,565	3,660	3,542	3,629	+104.0	+2.95	488,500	-
[2607]	26/05/15	3,374	3,555	3,373	3,525	+104.0	+3.04	572,500	-
[2607]	26/05/14	3,255	3,431	3,233	3,421	+120.0	+3.64	483,600	-
[2607]	26/05/13	3,249	3,431	3,209	3,301	+122.0	+3.84	943,700	-
[2607]	26/05/12	3,200	3,261	3,179	3,179	-50.0	-1.55	261,900	-
[2607]	26/05/11	3,250	3,291	3,216	3,229	-78.0	-2.36	291,500	-
[2607]	26/05/08	3,369	3,399	3,218	3,307	-54.0	-1.61	386,800	-
[2607]	26/05/07	3,328	3,427	3,328	3,361	-35.0	-1.03	598,600	-
[2607]	26/05/01	3,350	3,514	3,340	3,396	+65.0	+1.95	953,600	-
[2607]	26/04/30	3,232	3,363	3,210	3,331	+113.0	+3.51	596,600	-
[2607]	26/04/28	3,088	3,220	3,088	3,218	+133.0	+4.31	687,100	-
[2607]	26/04/27	3,180.0	3,180.0	3,041.0	3,085.0	-288.0	-8.54	1,098,100	-
[2607]	26/04/24	3,432.0	3,434.0	3,346.0	3,373.0	-38.0	-1.11	357,000	-
[2607]	26/04/23	3,422.0	3,440.0	3,390.0	3,411.0	-30.0	-0.87	319,200	-
[2607]	26/04/22	3,500.0	3,522.0	3,430.0	3,441.0	-118.0	-3.32	446,300	-
[2607]	26/04/21	3,553.0	3,617.0	3,553.0	3,559.0	+40.0	+1.14	469,600	-
[2607]	26/04/20	3,554.0	3,573.0	3,483.0	3,519.0	-11.0	-0.31	385,200	-
[2607]	26/04/17	3,597.0	3,617.0	3,511.0	3,530.0	-67.0	-1.86	493,100	-
[2607]	26/04/16	3,587.0	3,613.0	3,570.0	3,597.0	-28.0	-0.77	329,200	-
[2607]	26/04/15	3,582.0	3,646.0	3,580.0	3,625.0	+40.0	+1.12	395,900	-
[2607]	26/04/14	3,587.0	3,626.0	3,580.0	3,585.0	+30.0	+0.84	328,700	-
[2607]	26/04/13	3,613.0	3,652.0	3,543.0	3,555.0	-72.0	-1.99	359,000	-
[2607]	26/04/10	3,680.0	3,710.0	3,627.0	3,627.0	-51.0	-1.39	214,300	-
[2607]	26/04/09	3,663.0	3,728.0	3,658.0	3,678.0	-2.0	-0.05	237,200	-
[2607]	26/04/08	3,660.0	3,687.0	3,628.0	3,680.0	+72.0	+2.00	215,500	-
[2607]	26/04/07	3,582.0	3,628.0	3,559.0	3,608.0	+35.0	+0.98	201,300	-
[2607]	26/04/06	3,585.0	3,615.0	3,545.0	3,573.0	+3.0	+0.08	200,900	-
[2607]	26/04/03	3,561.0	3,611.0	3,533.0	3,570.0	-50.0	-1.38	300,100	-
[2607]	26/04/02	3,670.0	3,738.0	3,613.0	3,620.0	-98.0	-2.64	298,800	-
[2607]	26/04/01	3,650.0	3,718.0	3,650.0	3,718.0	+127.0	+3.54	278,100	-
[2607]	26/03/31	3,615.0	3,665.0	3,590.0	3,591.0	-11.0	-0.31	265,000	-
[2607]	26/03/30	3,514.0	3,619.0	3,514.0	3,602.0	-51.0	-1.40	272,400	-
[2607]	26/03/27	3,632.0	3,680.0	3,618.0	3,653.0	+57.0	+1.59	441,100	-
[2607]	26/03/26	3,610.0	3,610.0	3,563.0	3,596.0	-9.0	-0.25	328,400	-
[2607]	26/03/25	3,656.0	3,666.0	3,578.0	3,605.0	-19.0	-0.52	555,000	-
[2607]	26/03/24	3,595.0	3,651.0	3,550.0	3,624.0	+121.0	+3.45	653,700	-
[2607]	26/03/23	3,491.0	3,531.0	3,425.0	3,503.0	-4.0	-0.11	634,100	-
[2607]	26/03/19	3,580.0	3,586.0	3,491.0	3,507.0	-52.0	-1.46	565,800	-
[2607]	26/03/18	3,351.0	3,576.0	3,351.0	3,559.0	+215.0	+6.43	805,800	-
[2607]	26/03/17	3,230.0	3,346.0	3,230.0	3,344.0	+137.0	+4.27	648,200	-
[2607]	26/03/16	3,199.0	3,258.0	3,184.0	3,207.0	+50.0	+1.58	523,600	-
[2607]	26/03/13	3,136.0	3,205.0	3,130.0	3,157.0	+14.0	+0.45	447,900	-
[2607]	26/03/12	3,241.0	3,252.0	3,123.0	3,143.0	-197.0	-5.90	886,100	-
[2607]	26/03/11	3,361.0	3,404.0	3,338.0	3,340.0	-19.0	-0.57	521,700	-
[2607]	26/03/10	3,389.0	3,408.0	3,340.0	3,359.0	+5.0	+0.15	391,900	-
[2607]	26/03/09	3,344.0	3,384.0	3,307.0	3,354.0	-112.0	-3.23	494,800	-
[2607]	26/03/06	3,452.0	3,466.0	3,405.0	3,466.0	-21.0	-0.60	493,600	-
[2607]	26/03/05	3,575.0	3,605.0	3,487.0	3,487.0	-60.0	-1.69	536,400	-
[2607]	26/03/04	3,580.0	3,606.0	3,506.0	3,547.0	-147.0	-3.98	458,800	-
[2607]	26/03/03	3,865.0	3,865.0	3,693.0	3,694.0	-187.0	-4.82	602,300	-
[2607]	26/03/02	3,865.0	3,916.0	3,783.0	3,881.0	-107.0	-2.68	482,700	-
[2607]	26/02/27	3,973.0	4,013.0	3,953.0	3,988.0	+15.0	+0.38	385,800	-
[2607]	26/02/26	3,961.0	4,045.0	3,960.0	3,973.0	-13.0	-0.33	211,100	-
[2607]	26/02/25	3,989.0	4,007.0	3,934.0	3,986.0	+64.0	+1.63	396,000	-
[2607]	26/02/24	3,989.0	3,989.0	3,876.0	3,922.0	+3.0	+0.08	418,500	-
[2607]	26/02/20	4,064.0	4,064.0	3,844.0	3,919.0	-155.0	-3.80	531,500	-
[2607]	26/02/19	4,150.0	4,150.0	4,038.0	4,074.0	-108.0	-2.58	389,600	-
[2607]	26/02/18	4,145.0	4,182.0	4,129.0	4,182.0	+78.0	+1.90	332,900	-
[2607]	26/02/17	4,089.0	4,108.0	4,060.0	4,104.0	+15.0	+0.37	205,300	-
[2607]	26/02/16	4,088.0	4,158.0	4,065.0	4,089.0	+25.0	+0.62	388,700	-
[2607]	26/02/13	4,010.0	4,075.0	3,951.0	4,064.0	+30.0	+0.74	396,100	-
[2607]	26/02/12	3,917.0	4,037.0	3,805.0	4,034.0	-163.0	-3.88	1,039,500	-
[2607]	26/02/10	4,180.0	4,235.0	4,152.0	4,197.0	+7.0	+0.17	497,400	-
[2607]	26/02/09	4,232.0	4,256.0	4,157.0	4,190.0	-69.0	-1.62	464,400	-
[2607]	26/02/06	4,221.0	4,278.0	4,176.0	4,259.0	+6.0	+0.14	375,300	-
[2607]	26/02/05	4,292.0	4,312.0	4,208.0	4,253.0	+24.0	+0.57	347,600	-
[2607]	26/02/04	4,102.0	4,229.0	4,079.0	4,229.0	+136.0	+3.32	272,400	-
[2607]	26/02/03	4,009.0	4,099.0	3,997.0	4,093.0	+61.0	+1.51	259,000	-
[2607]	26/02/02	4,076.0	4,082.0	4,010.0	4,032.0	+10.0	+0.25	286,400	-
[2607]	26/01/30	3,991.0	4,057.0	3,985.0	4,022.0	+27.0	+0.68	320,500	-
[2607]	26/01/29	4,000.0	4,006.0	3,945.0	3,995.0	-27.0	-0.67	386,100	-
[2607]	26/01/28	4,137.0	4,157.0	4,010.0	4,022.0	-174.0	-4.15	344,500	-
[2607]	26/01/27	4,150.0	4,226.0	4,122.0	4,196.0	+99.0	+2.42	458,700	-
[2607]	26/01/26	4,075.0	4,113.0	4,051.0	4,097.0	+15.0	+0.37	232,500	-
[2607]	26/01/23	4,065.0	4,151.0	4,065.0	4,082.0	+18.0	+0.44	326,000	-
[2607]	26/01/22	4,042.0	4,093.0	4,017.0	4,064.0	+21.0	+0.52	211,400	-
[2607]	26/01/21	4,056.0	4,097.0	4,012.0	4,043.0	-8.0	-0.20	281,700	-
[2607]	26/01/20	4,000.0	4,077.0	3,988.0	4,051.0	+81.0	+2.04	251,500	-
[2607]	26/01/19	3,983.0	4,045.0	3,962.0	3,970.0	+19.0	+0.48	302,300	-
[2607]	26/01/16	3,911.0	3,965.0	3,880.0	3,951.0	+32.0	+0.82	194,800	-
[2607]	26/01/15	3,874.0	3,982.0	3,868.0	3,919.0	+103.0	+2.70	312,000	-
[2607]	26/01/14	3,805.0	3,831.0	3,787.0	3,816.0	-1.0	-0.03	240,200	-
[2607]	26/01/13	3,892.0	3,897.0	3,801.0	3,817.0	-54.0	-1.39	299,000	-
[2607]	26/01/09	3,941.0	3,946.0	3,850.0	3,871.0	-29.0	-0.74	172,100	-
[2607]	26/01/08	3,868.0	3,927.0	3,852.0	3,900.0	+37.0	+0.96	305,800	-
[2607]	26/01/07	3,844.0	3,875.0	3,806.0	3,863.0	+33.0	+0.86	327,900	-
[2607]	26/01/06	3,750.0	3,841.0	3,735.0	3,830.0	+115.0	+3.10	323,200	-
[2607]	26/01/05	3,660.0	3,736.0	3,660.0	3,715.0	+64.0	+1.75	257,000	-
[2607]	25/12/30	3,643.0	3,674.0	3,613.0	3,651.0	+25.0	+0.69	253,200	-
[2607]	25/12/29	3,633.0	3,650.0	3,600.0	3,626.0	-7.0	-0.19	141,300	-
[2607]	25/12/26	3,649.0	3,665.0	3,608.0	3,633.0	+8.0	+0.22	113,900	-
[2607]	25/12/25	3,622.0	3,626.0	3,576.0	3,625.0	+18.0	+0.50	90,500	-
[2607]	25/12/24	3,592.0	3,626.0	3,581.0	3,607.0	+15.0	+0.42	109,100	-
[2607]	25/12/23	3,577.0	3,619.0	3,570.0	3,592.0	+13.0	+0.36	89,700	-
[2607]	25/12/22	3,628.0	3,628.0	3,547.0	3,579.0	-58.0	-1.59	193,000	-
[2607]	25/12/19	3,605.0	3,664.0	3,599.0	3,637.0	+24.0	+0.66	290,200	-
[2607]	25/12/18	3,560.0	3,618.0	3,539.0	3,613.0	+73.0	+2.06	228,500	-
[2607]	25/12/17	3,589.0	3,589.0	3,530.0	3,540.0	-5.0	-0.14	171,300	-
[2607]	25/12/16	3,560.0	3,562.0	3,520.0	3,545.0	-3.0	-0.08	157,900	-
[2607]	25/12/15	3,499.0	3,568.0	3,487.0	3,548.0	+81.0	+2.34	239,800	-
[2607]	25/12/12	3,510.0	3,510.0	3,428.0	3,467.0	+1.0	+0.03	284,900	-
[2607]	25/12/11	3,534.0	3,534.0	3,432.0	3,466.0	-18.0	-0.52	169,500	-
[2607]	25/12/10	3,549.0	3,549.0	3,460.0	3,484.0	-34.0	-0.97	285,800	-
[2607]	25/12/09	3,548.0	3,567.0	3,494.0	3,518.0	-22.0	-0.62	152,800	-
[2607]	25/12/08	3,480.0	3,563.0	3,467.0	3,540.0	+68.0	+1.96	292,400	-
[2607]	25/12/05	3,495.0	3,520.0	3,420.0	3,472.0	-62.0	-1.75	265,200	-
[2607]	25/12/04	3,513.0	3,553.0	3,504.0	3,534.0	+4.0	+0.11	158,400	-
[2607]	25/12/03	3,533.0	3,549.0	3,488.0	3,530.0	-3.0	-0.08	193,000	-
[2607]	25/12/02	3,564.0	3,582.0	3,507.0	3,533.0	-22.0	-0.62	167,900	-
[2607]	25/12/01	3,639.0	3,639.0	3,507.0	3,555.0	-53.0	-1.47	231,100	-
[2607]	25/11/28	3,630.0	3,671.0	3,608.0	3,608.0	-19.0	-0.52	202,000	-
[2607]	25/11/27	3,580.0	3,627.0	3,540.0	3,627.0	+110.0	+3.13	325,400	-
[2607]	25/11/26	3,447.0	3,547.0	3,434.0	3,517.0	+95.0	+2.78	357,300	-
[2607]	25/11/25	3,456.0	3,471.0	3,420.0	3,422.0	+14.0	+0.41	276,200	-
[2607]	25/11/21	3,410.0	3,425.0	3,378.0	3,408.0	+25.0	+0.74	305,300	-
[2607]	25/11/20	3,381.0	3,416.0	3,358.0	3,383.0	-19.0	-0.56	296,000	-
[2607]	25/11/19	3,370.0	3,428.0	3,369.0	3,402.0	+32.0	+0.95	372,700	-
[2607]	25/11/18	3,484.0	3,502.0	3,370.0	3,370.0	-142.0	-4.04	371,500	-
[2607]	25/11/17	3,470.0	3,537.0	3,452.0	3,512.0	+67.0	+1.94	409,100	-
[2607]	25/11/14	3,390.0	3,465.0	3,368.0	3,445.0	+103.0	+3.08	505,400	-
[2607]	25/11/13	3,457.0	3,477.0	3,303.0	3,342.0	-105.0	-3.05	561,100	-
[2607]	25/11/12	3,600.0	3,672.0	3,440.0	3,447.0	+187.0	+5.74	1,235,800	-
[2607]	25/11/11	3,136.0	3,260.0	3,133.0	3,260.0	+93.0	+2.94	492,500	-
[2607]	25/11/10	3,195.0	3,197.0	3,167.0	3,167.0	-31.0	-0.97	201,900	-
[2607]	25/11/07	3,171.0	3,201.0	3,145.0	3,198.0	+27.0	+0.85	321,800	-
[2607]	25/11/06	3,156.0	3,189.0	3,137.0	3,171.0	-4.0	-0.13	252,900	-
[2607]	25/11/05	3,173.0	3,202.0	3,132.0	3,175.0	+8.0	+0.25	259,800	-
[2607]	25/11/04	3,191.0	3,203.0	3,167.0	3,167.0	-24.0	-0.75	277,600	-
[2607]	25/10/31	3,190.0	3,198.0	3,160.0	3,191.0	+32.0	+1.01	247,200	-
[2607]	25/10/30	3,162.0	3,194.0	3,149.0	3,159.0	-32.0	-1.00	249,900	-
[2607]	25/10/29	3,272.0	3,272.0	3,163.0	3,191.0	-79.0	-2.42	292,000	-
[2607]	25/10/28	3,295.0	3,303.0	3,263.0	3,270.0	-68.0	-2.04	216,800	-
[2607]	25/10/27	3,322.0	3,364.0	3,322.0	3,338.0	+24.0	+0.72	144,900	-
[2607]	25/10/24	3,291.0	3,316.0	3,270.0	3,314.0	-9.0	-0.27	216,200	-
[2607]	25/10/23	3,319.0	3,339.0	3,305.0	3,323.0	-9.0	-0.27	139,000	-
[2607]	25/10/22	3,296.0	3,351.0	3,292.0	3,332.0	+28.0	+0.85	255,800	-
[2607]	25/10/21	3,330.0	3,341.0	3,304.0	3,304.0	-17.0	-0.51	250,700	-
[2607]	25/10/20	3,332.0	3,335.0	3,286.0	3,321.0	+59.0	+1.81	205,800	-
[2607]	25/10/17	3,275.0	3,296.0	3,257.0	3,262.0	+10.0	+0.31	203,500	-
[2607]	25/10/16	3,330.0	3,345.0	3,242.0	3,252.0	-78.0	-2.34	261,200	-
[2607]	25/10/15	3,314.0	3,342.0	3,276.0	3,330.0	+55.0	+1.68	327,700	-
[2607]	25/10/14	3,334.0	3,344.0	3,256.0	3,275.0	-119.0	-3.51	317,100	-
[2607]	25/10/10	3,451.0	3,458.0	3,394.0	3,394.0	-64.0	-1.85	171,500	-
[2607]	25/10/09	3,509.0	3,515.0	3,436.0	3,458.0	-77.0	-2.18	280,200	-
[2607]	25/10/08	3,528.0	3,595.0	3,521.0	3,535.0	+29.0	+0.83	195,800	-
[2607]	25/10/07	3,510.0	3,510.0	3,475.0	3,506.0	+13.0	+0.37	205,000	-
[2607]	25/10/06	3,537.0	3,545.0	3,473.0	3,493.0	-22.0	-0.63	239,700	-
[2607]	25/10/03	3,529.0	3,572.0	3,509.0	3,515.0	-14.0	-0.40	169,700	-
[2607]	25/10/02	3,549.0	3,559.0	3,476.0	3,529.0	-20.0	-0.56	168,000	-
[2607]	25/10/01	3,580.0	3,580.0	3,517.0	3,549.0	-40.0	-1.11	172,700	-
[2607]	25/09/30	3,574.0	3,600.0	3,537.0	3,589.0	+26.0	+0.73	204,500	-
[2607]	25/09/29	3,598.0	3,614.0	3,555.0	3,563.0	-78.0	-2.14	194,100	-
[2607]	25/09/26	3,570.0	3,651.0	3,568.0	3,641.0	+82.0	+2.30	333,900	-
[2607]	25/09/25	3,541.0	3,579.0	3,522.0	3,559.0	+39.0	+1.11	235,600	-
[2607]	25/09/24	3,513.0	3,550.0	3,496.0	3,520.0	-5.0	-0.14	400,600	-
[2607]	25/09/22	3,514.0	3,544.0	3,486.0	3,525.0	+5.0	+0.14	218,000	-
[2607]	25/09/19	3,518.0	3,553.0	3,506.0	3,520.0	-17.0	-0.48	251,300	-
[2607]	25/09/18	3,595.0	3,595.0	3,520.0	3,537.0	+10.0	+0.28	177,400	-
[2607]	25/09/17	3,545.0	3,571.0	3,526.0	3,527.0	-44.0	-1.23	126,500	-
[2607]	25/09/16	3,545.0	3,594.0	3,523.0	3,571.0	-6.0	-0.17	180,500	-
[2607]	25/09/12	3,609.0	3,627.0	3,573.0	3,577.0	-27.0	-0.75	209,800	-
[2607]	25/09/11	3,540.0	3,620.0	3,524.0	3,604.0	+36.0	+1.01	215,700	-
[2607]	25/09/10	3,618.0	3,618.0	3,552.0	3,568.0	-49.0	-1.35	207,100	-
[2607]	25/09/09	3,650.0	3,658.0	3,595.0	3,617.0	-60.0	-1.63	269,500	-
[2607]	25/09/08	3,679.0	3,694.0	3,653.0	3,677.0	+22.0	+0.60	117,500	-
[2607]	25/09/05	3,679.0	3,679.0	3,626.0	3,655.0	-11.0	-0.30	209,700	-