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
[2670]	26/10/29	2,934	2,968	2,926	2,968	+31.5	+1.07	2,491,200	735,049,940,992
[2670]	26/10/28	2,983	3,009	2,925	2,937	-48.0	-1.61	747,900	727,250,042,880
[2670]	26/10/27	3,009	3,009	2,957	2,985	-36.5	-1.21	805,000	739,259,449,344
[2670]	26/10/26	3,030	3,080	3,006	3,022	+6.0	+0.20	1,224,500	748,297,453,568
[2670]	26/10/23	3,037	3,117	3,007	3,016	+29.0	+0.97	1,107,300	746,811,752,448
[2670]	26/10/22	2,933	3,005	2,920	2,987	+60.0	+2.05	1,065,800	739,630,841,856
[2670]	26/10/21	2,927	2,943	2,900	2,927	-13.5	-0.46	851,900	724,897,693,696
[2670]	26/10/20	2,904	2,945	2,889	2,941	+37.5	+1.29	731,000	728,364,285,952
[2670]	26/10/19	2,958	2,960	2,883	2,904	-25.5	-0.87	671,900	719,202,484,224
[2670]	26/10/16	2,920	2,960	2,909	2,930	+19.5	+0.67	740,700	725,640,544,256
[2670]	26/10/15	2,859	2,919	2,840	2,911	+59.5	+2.09	716,100	720,935,780,352
[2670]	26/10/14	2,864	2,890	2,835	2,852	-20.5	-0.71	548,200	706,326,429,696
[2670]	26/10/13	2,867	2,893	2,831	2,873	+21.0	+0.74	723,500	711,402,586,112
[2670]	26/10/09	2,867	2,900	2,829	2,852	-15.5	-0.54	921,100	706,326,429,696
[2670]	26/10/08	2,896	2,948	2,770	2,868	+100.5	+3.63	2,057,000	710,288,277,504
[2670]	26/10/07	2,780	2,813	2,757	2,768	-18.0	-0.65	993,600	685,402,816,512
[2670]	26/10/06	2,721	2,789	2,703	2,786	+76.0	+2.80	971,300	689,859,919,872
[2670]	26/10/05	2,666	2,719	2,664	2,710	+44.0	+1.65	617,000	671,041,060,864
[2670]	26/10/02	2,686	2,702	2,655	2,666	-52.5	-1.93	676,300	660,269,760,512
[2670]	26/10/01	2,708	2,725	2,688	2,719	-5.5	-0.20	660,600	673,393,410,048
[2670]	26/09/30	2,700	2,732	2,681	2,725	+5.5	+0.20	732,000	674,879,111,168
[2670]	26/09/29	2,711	2,725	2,703	2,720	-1.0	-0.04	530,600	673,517,207,552
[2670]	26/09/28	2,748	2,755	2,720	2,721	-13.5	-0.49	659,300	673,888,665,600
[2670]	26/09/25	2,719	2,743	2,716	2,735	+29.0	+1.07	621,300	677,231,460,352
[2670]	26/09/24	2,684	2,725	2,666	2,706	+22.0	+0.82	572,100	670,050,615,296
[2670]	26/09/18	2,712	2,715	2,675	2,684	-24.0	-0.89	480,900	664,603,000,832
[2670]	26/09/17	2,676	2,716	2,673	2,708	+42.5	+1.59	448,600	670,669,602,816
[2670]	26/09/16	2,660	2,684	2,650	2,666	-8.5	-0.32	320,700	660,269,760,512
[2670]	26/09/15	2,717	2,725	2,668	2,675	-19.0	-0.71	450,800	662,374,449,152
[2670]	26/09/14	2,677	2,708	2,650	2,694	+53.5	+2.03	484,600	667,203,010,560
[2670]	26/09/11	2,618	2,645	2,596	2,641	-16.0	-0.60	538,700	653,955,497,984
[2670]	26/09/10	2,650	2,675	2,636	2,657	-13.0	-0.49	446,000	657,917,345,792
[2670]	26/09/09	2,680	2,711	2,646	2,670	-40.0	-1.48	450,700	661,136,408,576
[2670]	26/09/08	2,718	2,744	2,700	2,710	+13.5	+0.50	662,200	671,164,858,368
[2670]	26/09/07	2,701	2,725	2,685	2,697	-31.5	-1.15	474,500	667,945,861,120
[2670]	26/09/04	2,687	2,737	2,677	2,729	+39.0	+1.45	816,100	675,745,759,232
[2670]	26/09/03	2,674	2,699	2,643	2,690	+26.0	+0.98	647,800	666,088,701,952
[2670]	26/09/02	2,680	2,693	2,640	2,664	-36.0	-1.33	633,000	659,650,707,456
[2670]	26/09/01	2,730	2,751	2,700	2,700	-17.0	-0.63	561,600	668,564,914,176
[2670]	26/08/31	2,752	2,757	2,705	2,717	-12.5	-0.46	569,400	672,898,154,496
[2670]	26/08/28	2,709	2,741	2,699	2,730	-46.0	-1.66	761,600	675,993,354,240
[2670]	26/08/27	2,767	2,799	2,763	2,776	-11.5	-0.41	836,500	687,507,570,688
[2670]	26/08/26	2,783	2,812	2,777	2,788	-16.5	-0.59	583,500	690,478,972,928
[2670]	26/08/25	2,819	2,824	2,796	2,805	-1.0	-0.04	532,000	694,564,618,240
[2670]	26/08/24	2,803	2,825	2,785	2,806	+13.5	+0.48	369,100	694,936,076,288
[2670]	26/08/21	2,807	2,823	2,782	2,793	-13.5	-0.48	363,000	691,717,013,504
[2670]	26/08/20	2,810	2,825	2,773	2,807	+33.5	+1.21	394,600	695,183,671,296
[2670]	26/08/19	2,796	2,796	2,752	2,774	-4.0	-0.14	412,500	686,888,517,632
[2670]	26/08/18	2,761	2,787	2,755	2,778	-6.5	-0.23	343,600	688,002,760,704
[2670]	26/08/17	2,837	2,847	2,785	2,785	-62.0	-2.18	327,600	689,612,324,864
[2670]	26/08/14	2,791	2,847	2,782	2,847	+25.0	+0.89	369,100	704,964,526,080
[2670]	26/08/13	2,800	2,835	2,799	2,822	-0.5	-0.02	450,300	698,897,924,096
[2670]	26/08/12	2,826	2,843	2,796	2,823	+0.5	+0.02	539,100	699,145,519,104
[2670]	26/08/10	2,800	2,830	2,764	2,823	+31.0	+1.11	443,200	699,021,721,600
[2670]	26/08/07	2,768	2,825	2,766	2,792	+11.0	+0.40	541,300	691,345,620,992
[2670]	26/08/06	2,776	2,790	2,750	2,781	+37.0	+1.35	572,300	688,621,813,760
[2670]	26/08/05	2,710	2,744	2,693	2,744	+18.5	+0.68	416,800	679,583,809,536
[2670]	26/08/04	2,747	2,747	2,687	2,726	+16.0	+0.59	471,100	675,002,908,672
[2670]	26/08/03	2,735	2,741	2,688	2,710	-12.5	-0.46	532,600	671,164,858,368
[2670]	26/07/31	2,752	2,777	2,721	2,723	-96.0	-3.41	706,000	674,260,058,112
[2670]	26/07/30	2,827	2,845	2,783	2,819	-28.5	-1.00	538,700	698,155,073,536
[2670]	26/07/29	2,788	2,874	2,760	2,848	+95.0	+3.45	1,078,700	705,212,121,088
[2670]	26/07/28	2,738	2,766	2,722	2,753	+39.5	+1.46	676,800	681,812,361,216
[2670]	26/07/27	2,661	2,720	2,647	2,714	+77.0	+2.92	663,300	672,031,506,432
[2670]	26/07/24	2,620	2,658	2,613	2,637	+7.0	+0.27	548,200	652,965,052,416
[2670]	26/07/23	2,610	2,643	2,598	2,630	+3.0	+0.11	571,000	651,231,690,752
[2670]	26/07/22	2,619	2,642	2,600	2,627	-19.0	-0.72	750,300	650,488,840,192
[2670]	26/07/21	2,671	2,691	2,638	2,646	-25.5	-0.95	798,900	655,193,604,096
[2670]	26/07/17	2,669.5	2,725.0	2,660.5	2,671.5	+23.0	+0.87	730,600	-
[2670]	26/07/16	2,664.5	2,692.5	2,646.5	2,648.5	+3.0	+0.11	680,500	-
[2670]	26/07/15	2,679.0	2,709.5	2,645.5	2,645.5	-33.5	-1.25	709,500	-
[2670]	26/07/14	2,695.0	2,697.5	2,654.0	2,679.0	+1.5	+0.06	760,300	-
[2670]	26/07/13	2,650.5	2,689.5	2,623.0	2,677.5	+57.0	+2.18	1,442,100	-
[2670]	26/07/10	2,572.5	2,629.5	2,553.0	2,620.5	+28.5	+1.10	2,358,700	-
[2670]	26/07/09	2,620.0	2,631.5	2,568.0	2,592.0	-332.5	-11.37	3,965,200	-
[2670]	26/07/08	2,951.0	2,967.0	2,908.5	2,924.5	-26.5	-0.90	960,900	-
[2670]	26/07/07	2,862.0	2,969.0	2,854.0	2,951.0	+39.0	+1.34	889,100	-
[2670]	26/07/06	2,831.0	2,912.0	2,796.5	2,912.0	+112.0	+4.00	922,700	-
[2670]	26/07/03	2,799.5	2,855.5	2,799.0	2,800.0	+43.0	+1.56	777,400	-
[2670]	26/07/02	2,765.0	2,803.0	2,741.0	2,757.0	+39.0	+1.43	500,000	-
[2670]	26/07/01	2,823.0	2,824.0	2,704.5	2,718.0	-82.5	-2.95	723,400	-
[2670]	26/06/30	2,856.0	2,861.5	2,788.0	2,800.5	-25.5	-0.90	777,400	-
[2670]	26/06/29	2,839.5	2,865.0	2,803.5	2,826.0	-24.0	-0.84	624,900	-
[2670]	26/06/26	2,850.0	2,871.0	2,821.5	2,850.0	+42.0	+1.50	575,100	-
[2670]	26/06/25	2,782.0	2,840.0	2,745.0	2,808.0	+56.5	+2.05	640,400	-
[2670]	26/06/24	2,785.0	2,807.5	2,742.0	2,751.5	-15.5	-0.56	944,300	-
[2670]	26/06/23	2,688.0	2,777.5	2,666.5	2,767.0	+67.0	+2.48	917,800	-
[2670]	26/06/22	2,704.5	2,715.0	2,681.5	2,700.0	+1.0	+0.04	593,900	-
[2670]	26/06/19	2,721.5	2,721.5	2,669.5	2,699.0	-14.0	-0.52	768,600	-
[2670]	26/06/18	2,711.0	2,741.0	2,682.0	2,713.0	-34.5	-1.26	554,100	-
[2670]	26/06/17	2,720.0	2,747.5	2,689.5	2,747.5	+52.5	+1.95	489,500	-
[2670]	26/06/16	2,720.0	2,720.0	2,659.5	2,695.0	-5.5	-0.20	562,200	-
[2670]	26/06/15	2,711.0	2,730.5	2,700.5	2,700.5	-37.5	-1.37	315,600	-
[2670]	26/06/12	2,736.0	2,758.5	2,710.5	2,738.0	+20.5	+0.75	475,400	-
[2670]	26/06/11	2,734.5	2,760.5	2,704.5	2,717.5	-35.5	-1.29	360,100	-
[2670]	26/06/10	2,720.0	2,756.0	2,708.0	2,753.0	+33.0	+1.21	571,500	-
[2670]	26/06/09	2,709.0	2,755.0	2,695.0	2,720.0	+3.0	+0.11	535,300	-
[2670]	26/06/08	2,873.5	2,873.5	2,677.5	2,717.0	+43.5	+1.63	1,069,400	-
[2670]	26/06/05	2,693.0	2,705.5	2,672.0	2,673.5	-19.5	-0.72	390,200	-
[2670]	26/06/04	2,668.5	2,719.0	2,667.0	2,693.0	+34.5	+1.30	693,100	-
[2670]	26/06/03	2,540.5	2,675.5	2,532.0	2,658.5	+118.0	+4.64	726,400	-
[2670]	26/06/02	2,529.5	2,576.5	2,505.0	2,540.5	-20.0	-0.78	498,300	-
[2670]	26/06/01	2,585.0	2,593.0	2,543.5	2,560.5	-71.5	-2.72	516,200	-
[2670]	26/05/29	2,627.5	2,659.0	2,618.5	2,632.0	+4.5	+0.17	622,900	-
[2670]	26/05/28	2,653.5	2,666.0	2,611.0	2,627.5	+8.5	+0.32	871,600	-
[2670]	26/05/27	2,576.0	2,627.5	2,557.0	2,619.0	+54.0	+2.11	641,300	-
[2670]	26/05/26	2,600.0	2,611.0	2,548.0	2,565.0	-45.5	-1.74	691,500	-
[2670]	26/05/25	2,654.0	2,654.0	2,601.0	2,610.5	-71.5	-2.67	606,600	-
[2670]	26/05/22	2,658	2,695	2,651	2,682	+37.0	+1.40	361,100	-
[2670]	26/05/21	2,659	2,678	2,633	2,645	-14.0	-0.53	471,400	-
[2670]	26/05/20	2,691	2,696	2,631	2,659	-26.0	-0.97	521,200	-
[2670]	26/05/19	2,677	2,707	2,650	2,685	+31.5	+1.19	560,200	-
[2670]	26/05/18	2,705	2,714	2,635	2,654	-40.0	-1.48	382,600	-
[2670]	26/05/15	2,679	2,694	2,630	2,694	+42.0	+1.58	695,900	-
[2670]	26/05/14	2,641	2,665	2,623	2,652	+21.0	+0.80	536,600	-
[2670]	26/05/13	2,666	2,670	2,631	2,631	-35.5	-1.33	435,700	-
[2670]	26/05/12	2,667	2,709	2,628	2,667	-38.0	-1.40	813,600	-
[2670]	26/05/11	2,731	2,814	2,689	2,705	+12.5	+0.46	798,000	-
[2670]	26/05/08	2,663	2,706	2,613	2,693	+80.0	+3.06	1,072,400	-
[2670]	26/05/07	2,656	2,672	2,613	2,613	-43.5	-1.64	732,500	-
[2670]	26/05/01	2,654	2,666	2,630	2,657	-10.5	-0.39	589,700	-
[2670]	26/04/30	2,680	2,698	2,639	2,668	-45.0	-1.66	639,800	-
[2670]	26/04/28	2,753	2,775	2,705	2,713	-35.0	-1.27	550,900	-
[2670]	26/04/27	2,741.5	2,776.0	2,734.0	2,748.5	-8.5	-0.31	367,600	-
[2670]	26/04/24	2,767.0	2,784.5	2,730.0	2,757.0	-28.0	-1.01	461,400	-
[2670]	26/04/23	2,753.0	2,797.5	2,750.5	2,785.0	+7.0	+0.25	671,300	-
[2670]	26/04/22	2,845.0	2,845.0	2,760.0	2,778.0	-62.0	-2.18	582,000	-
[2670]	26/04/21	2,930.0	2,930.0	2,840.0	2,840.0	-59.0	-2.04	658,400	-
[2670]	26/04/20	2,917.0	2,942.0	2,894.5	2,899.0	-2.0	-0.07	565,800	-
[2670]	26/04/17	2,909.0	2,927.0	2,890.0	2,901.0	-3.5	-0.12	752,100	-
[2670]	26/04/16	2,849.5	2,916.5	2,842.0	2,904.5	+64.0	+2.25	926,200	-
[2670]	26/04/15	2,852.5	2,881.0	2,840.5	2,840.5	+15.0	+0.53	666,300	-
[2670]	26/04/14	2,811.0	2,833.0	2,795.5	2,825.5	+7.0	+0.25	705,900	-
[2670]	26/04/13	2,754.5	2,818.5	2,750.5	2,818.5	+52.5	+1.90	750,600	-
[2670]	26/04/10	2,853.0	2,865.0	2,741.5	2,766.0	-114.5	-3.98	1,204,400	-
[2670]	26/04/09	2,863.0	2,955.0	2,836.0	2,880.5	+205.0	+7.66	2,315,700	-
[2670]	26/04/08	2,720.0	2,728.5	2,669.5	2,675.5	-5.5	-0.21	708,700	-
[2670]	26/04/07	2,680.0	2,693.0	2,647.0	2,681.0	+16.0	+0.60	580,100	-
[2670]	26/04/06	2,637.5	2,669.5	2,625.5	2,665.0	+8.5	+0.32	544,200	-
[2670]	26/04/03	2,575.0	2,656.5	2,568.0	2,656.5	+98.0	+3.83	895,300	-
[2670]	26/04/02	2,565.0	2,582.0	2,546.5	2,558.5	-2.5	-0.10	385,800	-
[2670]	26/04/01	2,568.5	2,568.5	2,527.5	2,561.0	+35.5	+1.41	333,400	-
[2670]	26/03/31	2,532.5	2,552.0	2,523.5	2,525.5	+9.0	+0.36	595,700	-
[2670]	26/03/30	2,486.5	2,534.0	2,461.0	2,516.5	-20.0	-0.79	720,200	-
[2670]	26/03/27	2,570.0	2,575.0	2,520.0	2,536.5	+15.5	+0.61	612,800	-
[2670]	26/03/26	2,521.5	2,522.0	2,499.5	2,521.0	+15.5	+0.62	432,600	-
[2670]	26/03/25	2,514.0	2,528.5	2,499.5	2,505.5	-2.5	-0.10	494,800	-
[2670]	26/03/24	2,500.0	2,528.5	2,497.5	2,508.0	+45.0	+1.83	428,600	-
[2670]	26/03/23	2,465.0	2,493.5	2,455.0	2,463.0	-25.0	-1.00	380,900	-
[2670]	26/03/19	2,537.0	2,538.5	2,485.5	2,488.0	-63.5	-2.49	564,000	-
[2670]	26/03/18	2,530.0	2,551.5	2,520.5	2,551.5	+3.0	+0.12	266,900	-
[2670]	26/03/17	2,536.0	2,560.0	2,532.0	2,548.5	+19.0	+0.75	291,400	-
[2670]	26/03/16	2,553.5	2,558.0	2,528.5	2,529.5	-21.5	-0.84	447,900	-
[2670]	26/03/13	2,542.0	2,577.0	2,530.5	2,551.0	+9.0	+0.35	464,800	-
[2670]	26/03/12	2,550.0	2,573.0	2,529.0	2,542.0	-22.0	-0.86	480,700	-
[2670]	26/03/11	2,579.5	2,582.0	2,548.0	2,564.0	+9.5	+0.37	379,300	-
[2670]	26/03/10	2,537.5	2,584.0	2,520.5	2,554.5	-1.5	-0.06	640,100	-
[2670]	26/03/09	2,444.5	2,563.0	2,440.0	2,556.0	+12.0	+0.47	841,500	-
[2670]	26/03/06	2,523.0	2,556.0	2,501.0	2,544.0	+7.5	+0.30	521,400	-
[2670]	26/03/05	2,584.0	2,589.0	2,519.0	2,536.5	-7.5	-0.29	631,900	-
[2670]	26/03/04	2,480.0	2,558.5	2,451.0	2,544.0	+55.0	+2.21	946,600	-
[2670]	26/03/03	2,542.0	2,546.5	2,485.0	2,489.0	-98.0	-3.79	623,200	-
[2670]	26/03/02	2,573.5	2,623.0	2,573.5	2,587.0	-36.5	-1.39	412,800	-
[2670]	26/02/27	2,636.0	2,641.5	2,614.0	2,623.5	+24.5	+0.94	567,200	-
[2670]	26/02/26	2,582.0	2,626.0	2,566.5	2,599.0	-17.5	-0.67	694,600	-
[2670]	26/02/25	2,587.5	2,623.5	2,586.0	2,616.5	+33.0	+1.28	710,000	-
[2670]	26/02/24	2,568.0	2,594.0	2,555.5	2,583.5	+24.5	+0.96	412,600	-
[2670]	26/02/20	2,583.0	2,583.0	2,556.5	2,559.0	-41.5	-1.60	358,600	-
[2670]	26/02/19	2,590.0	2,609.5	2,577.0	2,600.5	-6.0	-0.23	376,800	-
[2670]	26/02/18	2,632.0	2,647.0	2,604.0	2,606.5	-7.5	-0.29	373,300	-
[2670]	26/02/17	2,613.5	2,616.5	2,597.0	2,614.0	+16.5	+0.64	349,700	-
[2670]	26/02/16	2,650.0	2,653.0	2,594.5	2,597.5	-32.5	-1.24	474,400	-
[2670]	26/02/13	2,670.0	2,670.0	2,605.5	2,630.0	-10.5	-0.40	608,200	-
[2670]	26/02/12	2,659.5	2,677.0	2,630.5	2,640.5	-30.5	-1.14	714,200	-
[2670]	26/02/10	2,615.5	2,688.0	2,606.0	2,671.0	+45.0	+1.71	916,900	-
[2670]	26/02/09	2,618.0	2,645.0	2,616.0	2,626.0	+26.0	+1.00	779,200	-
[2670]	26/02/06	2,581.0	2,600.0	2,568.5	2,600.0	+6.5	+0.25	590,600	-
[2670]	26/02/05	2,582.0	2,603.0	2,572.0	2,593.5	+54.5	+2.15	727,800	-
[2670]	26/02/04	2,514.0	2,554.5	2,514.0	2,539.0	+25.5	+1.01	702,400	-
[2670]	26/02/03	2,500.0	2,531.5	2,494.0	2,513.5	-16.0	-0.63	668,500	-
[2670]	26/02/02	2,499.0	2,529.5	2,487.5	2,529.5	+53.0	+2.14	1,035,500	-
[2670]	26/01/30	2,463.0	2,480.0	2,427.0	2,476.5	+55.5	+2.29	1,032,400	-
[2670]	26/01/29	2,410.0	2,427.0	2,375.5	2,421.0	-5.5	-0.23	699,100	-
[2670]	26/01/28	2,448.0	2,454.0	2,426.0	2,426.5	-21.5	-0.88	797,700	-
[2670]	26/01/27	2,442.0	2,466.5	2,440.0	2,448.0	-15.5	-0.63	626,400	-
[2670]	26/01/26	2,469.0	2,470.0	2,443.0	2,463.5	+11.0	+0.45	851,000	-
[2670]	26/01/23	2,478.0	2,479.5	2,452.5	2,452.5	-17.5	-0.71	773,300	-
[2670]	26/01/22	2,461.0	2,479.0	2,459.0	2,470.0	-6.0	-0.24	651,600	-
[2670]	26/01/21	2,495.0	2,501.5	2,455.0	2,476.0	-15.5	-0.62	674,200	-
[2670]	26/01/20	2,488.5	2,515.5	2,479.5	2,491.5	+10.0	+0.40	572,000	-
[2670]	26/01/19	2,497.5	2,504.0	2,472.5	2,481.5	-26.0	-1.04	843,200	-
[2670]	26/01/16	2,498.0	2,516.5	2,486.5	2,507.5	-6.0	-0.24	743,300	-
[2670]	26/01/15	2,513.0	2,520.0	2,505.0	2,513.5	+3.5	+0.14	690,900	-
[2670]	26/01/14	2,502.0	2,534.0	2,496.0	2,510.0	-2.5	-0.10	921,600	-
[2670]	26/01/13	2,550.0	2,554.5	2,512.5	2,512.5	-28.0	-1.10	956,300	-
[2670]	26/01/09	2,510.0	2,558.5	2,507.0	2,540.5	+40.5	+1.62	1,396,300	-
[2670]	26/01/08	2,520.5	2,534.0	2,492.0	2,500.0	-170.5	-6.38	2,622,900	-
[2670]	26/01/07	2,684.0	2,684.0	2,649.0	2,670.5	+26.0	+0.98	669,900	-
[2670]	26/01/06	2,650.5	2,670.0	2,638.5	2,644.5	+4.0	+0.15	736,300	-
[2670]	26/01/05	2,674.0	2,688.0	2,630.5	2,640.5	-16.0	-0.60	545,600	-
[2670]	25/12/30	2,686.0	2,695.0	2,656.5	2,656.5	-19.0	-0.71	314,800	-
[2670]	25/12/29	2,696.0	2,703.5	2,666.0	2,675.5	-30.5	-1.13	344,300	-
[2670]	25/12/26	2,691.5	2,707.0	2,690.0	2,706.0	+16.5	+0.61	210,000	-
[2670]	25/12/25	2,681.0	2,703.0	2,680.0	2,689.5	+14.5	+0.54	213,200	-
[2670]	25/12/24	2,678.0	2,700.5	2,674.5	2,675.0	-12.0	-0.45	245,600	-
[2670]	25/12/23	2,665.5	2,699.0	2,652.5	2,687.0	+26.5	+1.00	324,300	-
[2670]	25/12/22	2,679.0	2,691.0	2,655.0	2,660.5	-42.5	-1.57	480,600	-
[2670]	25/12/19	2,680.0	2,720.0	2,675.0	2,703.0	0.0	0.00	765,600	-
[2670]	25/12/18	2,709.0	2,718.5	2,683.5	2,703.0	+20.0	+0.75	341,700	-
[2670]	25/12/17	2,705.5	2,713.0	2,682.0	2,683.0	-13.5	-0.50	423,900	-
[2670]	25/12/16	2,726.0	2,731.5	2,696.5	2,696.5	-57.0	-2.07	380,700	-
[2670]	25/12/15	2,744.5	2,757.0	2,723.0	2,753.5	+25.5	+0.93	505,000	-
[2670]	25/12/12	2,723.5	2,740.5	2,717.5	2,728.0	+13.5	+0.50	516,200	-
[2670]	25/12/11	2,736.5	2,742.0	2,704.0	2,714.5	+5.0	+0.18	533,100	-
[2670]	25/12/10	2,722.0	2,724.5	2,701.0	2,709.5	+14.0	+0.52	268,600	-
[2670]	25/12/09	2,726.0	2,730.0	2,687.0	2,695.5	-7.0	-0.26	379,400	-
[2670]	25/12/08	2,700.0	2,715.5	2,677.5	2,702.5	+31.0	+1.16	324,500	-
[2670]	25/12/05	2,695.0	2,706.0	2,671.5	2,671.5	-49.0	-1.80	334,500	-
[2670]	25/12/04	2,690.0	2,743.0	2,690.0	2,720.5	+28.0	+1.04	556,800	-
[2670]	25/12/03	2,702.0	2,709.5	2,668.5	2,692.5	-29.5	-1.08	585,000	-
[2670]	25/12/02	2,692.0	2,727.5	2,684.5	2,722.0	+31.0	+1.15	560,800	-
[2670]	25/12/01	2,705.0	2,724.0	2,677.0	2,691.0	-23.5	-0.87	648,600	-
[2670]	25/11/28	2,743.0	2,750.5	2,704.0	2,714.5	-28.5	-1.04	562,600	-
[2670]	25/11/27	2,700.0	2,745.0	2,700.0	2,743.0	+33.5	+1.24	565,200	-
[2670]	25/11/26	2,702.0	2,732.0	2,696.0	2,709.5	+13.0	+0.48	510,200	-
[2670]	25/11/25	2,681.5	2,702.5	2,667.0	2,696.5	+13.0	+0.48	468,600	-
[2670]	25/11/21	2,652.0	2,698.5	2,649.5	2,683.5	+57.5	+2.19	809,200	-
[2670]	25/11/20	2,620.5	2,652.0	2,619.5	2,626.0	-13.5	-0.51	465,800	-
[2670]	25/11/19	2,633.5	2,665.5	2,633.5	2,639.5	+8.5	+0.32	535,300	-
[2670]	25/11/18	2,636.5	2,683.0	2,631.0	2,631.0	+31.5	+1.21	900,800	-
[2670]	25/11/17	2,632.5	2,640.5	2,549.5	2,599.5	-73.5	-2.75	1,125,400	-
[2670]	25/11/14	2,680.0	2,717.5	2,666.0	2,673.0	+19.0	+0.72	806,700	-
[2670]	25/11/13	2,660.0	2,663.0	2,627.0	2,654.0	+2.5	+0.09	657,100	-
[2670]	25/11/12	2,667.5	2,678.5	2,647.0	2,651.5	+2.0	+0.08	680,100	-
[2670]	25/11/11	2,658.0	2,673.0	2,628.0	2,649.5	-23.5	-0.88	613,700	-
[2670]	25/11/10	2,675.5	2,687.5	2,658.5	2,673.0	+2.5	+0.09	552,000	-
[2670]	25/11/07	2,650.0	2,683.0	2,648.5	2,670.5	+53.5	+2.04	758,700	-
[2670]	25/11/06	2,668.5	2,673.0	2,617.0	2,617.0	-51.0	-1.91	1,246,300	-
[2670]	25/11/05	2,664.0	2,712.5	2,647.5	2,668.0	+46.5	+1.77	908,800	-
[2670]	25/11/04	2,610.0	2,647.5	2,561.0	2,621.5	-22.0	-0.83	1,006,600	-
[2670]	25/10/31	2,658.0	2,679.5	2,632.0	2,643.5	-2.0	-0.08	683,900	-
[2670]	25/10/30	2,664.5	2,671.5	2,640.0	2,645.5	+3.0	+0.11	2,112,400	-
[2670]	25/10/29	2,696.5	2,707.5	2,631.5	2,642.5	-67.5	-2.49	576,600	-
[2670]	25/10/28	2,739.0	2,748.0	2,710.0	2,710.0	-45.0	-1.63	729,600	-
[2670]	25/10/27	2,742.0	2,771.0	2,734.0	2,755.0	+1.0	+0.04	587,200	-
[2670]	25/10/24	2,758.5	2,779.0	2,740.0	2,754.0	-21.0	-0.76	570,400	-
[2670]	25/10/23	2,770.0	2,780.0	2,736.0	2,775.0	+27.0	+0.98	546,000	-
[2670]	25/10/22	2,799.0	2,805.5	2,742.0	2,748.0	-24.0	-0.87	785,800	-
[2670]	25/10/21	2,709.0	2,797.5	2,709.0	2,772.0	+66.0	+2.44	746,500	-
[2670]	25/10/20	2,729.5	2,735.5	2,704.5	2,706.0	+21.0	+0.78	452,500	-
[2670]	25/10/17	2,705.0	2,710.0	2,669.5	2,685.0	+16.0	+0.60	622,600	-
[2670]	25/10/16	2,724.5	2,730.0	2,649.5	2,669.0	-35.5	-1.31	796,500	-
[2670]	25/10/15	2,699.0	2,732.0	2,697.0	2,704.5	+7.5	+0.28	1,059,100	-
[2670]	25/10/14	2,666.0	2,725.0	2,640.0	2,697.0	+16.0	+0.60	1,132,700	-
[2670]	25/10/10	2,640.0	2,690.0	2,626.5	2,681.0	+31.0	+1.17	1,355,600	-
[2670]	25/10/09	2,706.0	2,724.0	2,636.0	2,650.0	-256.0	-8.81	3,182,300	-
[2670]	25/10/08	2,905.0	2,958.5	2,890.0	2,906.0	+5.0	+0.17	977,800	-
[2670]	25/10/07	2,856.0	2,901.0	2,845.5	2,901.0	+31.0	+1.08	554,800	-
[2670]	25/10/06	2,884.5	2,897.5	2,819.5	2,870.0	+35.5	+1.25	838,600	-
[2670]	25/10/03	2,860.0	2,867.0	2,815.5	2,834.5	-32.0	-1.12	550,700	-
[2670]	25/10/02	2,919.0	2,929.5	2,850.5	2,866.5	-52.5	-1.80	459,000	-
[2670]	25/10/01	2,923.5	2,946.5	2,887.0	2,919.0	-14.5	-0.49	417,500	-
[2670]	25/09/30	2,975.5	2,990.0	2,931.0	2,933.5	-13.0	-0.44	403,500	-
[2670]	25/09/29	3,000.0	3,011.0	2,934.0	2,946.5	-48.5	-1.62	357,200	-
[2670]	25/09/26	3,002.0	3,021.0	2,985.5	2,995.0	-7.0	-0.23	359,100	-
[2670]	25/09/25	3,020.0	3,038.0	2,963.0	3,002.0	-19.0	-0.63	361,300	-
[2670]	25/09/24	3,035.0	3,053.0	3,021.0	3,021.0	-17.0	-0.56	429,100	-
[2670]	25/09/22	3,005.0	3,038.0	3,005.0	3,038.0	+18.0	+0.60	239,000	-
[2670]	25/09/19	3,053.0	3,076.0	3,007.0	3,020.0	-46.0	-1.50	470,300	-
[2670]	25/09/18	3,075.0	3,089.0	3,053.0	3,066.0	-24.0	-0.78	272,900	-
[2670]	25/09/17	3,080.0	3,128.0	3,080.0	3,090.0	-2.0	-0.06	370,400	-
[2670]	25/09/16	3,108.0	3,125.0	3,087.0	3,092.0	-5.0	-0.16	369,400	-
[2670]	25/09/12	3,100.0	3,116.0	3,084.0	3,097.0	-12.0	-0.39	299,200	-
[2670]	25/09/11	3,078.0	3,109.0	3,050.0	3,109.0	+30.0	+0.97	295,700	-
[2670]	25/09/10	3,113.0	3,114.0	3,079.0	3,079.0	-34.0	-1.09	276,300	-
[2670]	25/09/09	3,158.0	3,168.0	3,100.0	3,113.0	-37.0	-1.17	442,800	-
[2670]	25/09/08	3,227.0	3,252.0	3,150.0	3,150.0	-105.0	-3.23	773,500	-
[2670]	25/09/05	3,193.0	3,270.0	3,160.0	3,255.0	+75.0	+2.36	618,800	-