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
[2897]	26/10/29	2,943	2,966	2,926	2,951	+16.5	+0.56	1,518,700	845,835,206,656
[2897]	26/10/28	3,008	3,016	2,933	2,935	-102.5	-3.37	979,800	841,249,980,416
[2897]	26/10/27	3,072	3,092	3,037	3,038	-66.0	-2.13	838,800	870,624,198,656
[2897]	26/10/26	3,094	3,130	3,067	3,104	+9.0	+0.29	735,400	889,538,347,008
[2897]	26/10/23	3,112	3,162	3,092	3,095	+29.0	+0.95	1,322,000	886,959,177,728
[2897]	26/10/22	3,026	3,088	3,021	3,066	+23.0	+0.76	1,618,000	878,648,360,960
[2897]	26/10/21	3,043	3,044	3,007	3,043	+12.0	+0.40	1,209,500	872,057,077,760
[2897]	26/10/20	2,999	3,032	2,992	3,031	+42.0	+1.41	880,400	868,618,141,696
[2897]	26/10/19	3,001	3,013	2,980	2,989	+0.5	+0.02	903,500	856,725,192,704
[2897]	26/10/16	3,001	3,045	2,966	2,989	-36.5	-1.21	1,238,700	856,725,192,704
[2897]	26/10/15	2,993	3,046	2,985	3,026	+43.0	+1.44	1,577,400	867,185,262,592
[2897]	26/10/14	2,978	2,994	2,960	2,983	-1.0	-0.03	716,000	854,862,397,440
[2897]	26/10/13	2,959	2,984	2,949	2,984	+45.0	+1.53	898,000	855,148,986,368
[2897]	26/10/09	2,920	2,944	2,896	2,939	+68.0	+2.37	990,700	842,253,008,896
[2897]	26/10/08	2,867	2,873	2,823	2,871	+16.5	+0.58	644,500	822,908,944,384
[2897]	26/10/07	2,841	2,863	2,830	2,855	+10.0	+0.35	861,500	818,180,390,912
[2897]	26/10/06	2,853	2,859	2,826	2,845	-5.0	-0.18	785,800	815,314,632,704
[2897]	26/10/05	2,796	2,854	2,790	2,850	+44.0	+1.57	1,117,900	816,747,511,808
[2897]	26/10/02	2,803	2,828	2,792	2,806	-26.5	-0.94	1,048,000	804,281,384,960
[2897]	26/10/01	2,849	2,861	2,815	2,833	-32.5	-1.13	1,099,500	812,018,958,336
[2897]	26/09/30	2,848	2,866	2,810	2,866	+4.0	+0.14	1,271,500	821,332,803,584
[2897]	26/09/29	2,888	2,899	2,856	2,862	-65.5	-2.24	1,377,900	820,329,775,104
[2897]	26/09/28	2,954	2,985	2,928	2,928	-11.0	-0.37	1,685,100	839,100,596,224
[2897]	26/09/25	2,913	2,941	2,903	2,939	+29.0	+1.00	999,500	842,253,008,896
[2897]	26/09/24	2,929	2,943	2,886	2,910	-33.0	-1.12	1,130,600	833,942,192,128
[2897]	26/09/18	2,976	2,976	2,941	2,943	-47.5	-1.59	1,177,600	843,542,560,768
[2897]	26/09/17	2,978	3,001	2,971	2,991	+42.5	+1.44	885,200	857,298,305,024
[2897]	26/09/16	3,014	3,015	2,940	2,949	-47.0	-1.57	1,495,000	845,118,767,104
[2897]	26/09/15	3,065	3,083	2,995	2,996	-10.0	-0.33	995,400	858,587,922,432
[2897]	26/09/14	2,981	3,035	2,979	3,006	+69.0	+2.35	1,248,000	861,453,680,640
[2897]	26/09/11	2,891	2,953	2,886	2,937	+36.5	+1.26	1,431,500	841,823,092,736
[2897]	26/09/10	2,901	2,908	2,874	2,901	-14.5	-0.50	1,239,000	831,506,284,544
[2897]	26/09/09	2,967	2,969	2,906	2,916	-50.5	-1.70	1,162,300	835,804,987,392
[2897]	26/09/08	2,937	2,979	2,908	2,967	+36.5	+1.25	940,900	850,420,432,896
[2897]	26/09/07	2,980	2,980	2,921	2,931	-49.0	-1.64	1,044,200	839,960,363,008
[2897]	26/09/04	2,990	2,990	2,955	2,980	-16.5	-0.55	1,145,900	854,145,957,888
[2897]	26/09/03	3,000	3,015	2,987	2,997	-30.5	-1.01	1,037,500	859,017,773,056
[2897]	26/09/02	3,002	3,041	2,998	3,028	+7.0	+0.23	1,260,500	867,758,440,448
[2897]	26/09/01	2,998	3,045	2,993	3,021	+31.0	+1.04	1,036,700	865,752,383,488
[2897]	26/08/31	2,987	3,009	2,980	2,990	-1.5	-0.05	1,990,300	857,011,716,096
[2897]	26/08/28	2,968	3,009	2,963	2,992	+15.5	+0.52	1,166,600	857,584,893,952
[2897]	26/08/27	2,976	2,995	2,966	2,977	+1.5	+0.05	971,200	853,286,256,640
[2897]	26/08/26	3,020	3,038	2,969	2,976	-50.0	-1.65	2,246,600	852,856,340,480
[2897]	26/08/25	3,087	3,095	3,022	3,026	-30.0	-0.98	799,400	867,185,262,592
[2897]	26/08/24	3,070	3,092	3,030	3,056	-30.0	-0.97	1,112,600	875,782,602,752
[2897]	26/08/21	3,015	3,096	3,001	3,086	+89.0	+2.97	1,356,600	884,379,942,912
[2897]	26/08/20	2,995	3,018	2,977	2,997	+52.0	+1.77	1,041,000	858,874,511,360
[2897]	26/08/19	2,938	2,966	2,916	2,945	+25.0	+0.86	979,400	843,972,476,928
[2897]	26/08/18	2,900	2,936	2,878	2,920	-1.0	-0.03	847,000	836,808,015,872
[2897]	26/08/17	2,952	2,970	2,921	2,921	-49.0	-1.65	564,800	837,094,539,264
[2897]	26/08/14	2,935	2,981	2,919	2,970	+25.5	+0.87	994,500	851,280,199,680
[2897]	26/08/13	2,935	2,956	2,919	2,945	+1.0	+0.03	760,900	843,972,476,928
[2897]	26/08/12	2,987	2,999	2,933	2,944	-35.5	-1.19	1,094,000	843,829,149,696
[2897]	26/08/10	2,912	2,980	2,892	2,980	+42.0	+1.43	1,301,600	854,002,696,192
[2897]	26/08/07	2,864	2,958	2,858	2,938	+54.5	+1.89	1,806,000	842,109,681,664
[2897]	26/08/06	2,781	2,886	2,781	2,884	+109.5	+3.95	2,342,500	826,634,469,376
[2897]	26/08/05	2,896	2,899	2,754	2,775	-195.0	-6.57	5,201,700	796,586,803,200
[2897]	26/08/04	2,865	2,997	2,799	2,970	+121.0	+4.25	5,534,500	852,563,132,416
[2897]	26/08/03	2,884	2,886	2,796	2,849	-36.0	-1.25	1,457,100	817,829,117,952
[2897]	26/07/31	2,914	2,969	2,879	2,885	-162.5	-5.33	2,002,600	828,306,751,488
[2897]	26/07/30	3,049	3,100	3,015	3,048	-49.0	-1.58	1,658,400	874,953,703,424
[2897]	26/07/29	3,040	3,138	3,032	3,097	+65.0	+2.14	1,912,500	889,019,564,032
[2897]	26/07/28	2,953	3,040	2,953	3,032	+73.0	+2.47	1,660,800	870,360,809,472
[2897]	26/07/27	2,915	2,962	2,904	2,959	+66.5	+2.30	816,800	849,549,066,240
[2897]	26/07/24	2,830	2,904	2,820	2,893	+27.5	+0.96	873,300	830,603,198,464
[2897]	26/07/23	2,862	2,881	2,851	2,866	-20.5	-0.71	676,800	822,852,648,960
[2897]	26/07/22	2,903	2,908	2,856	2,887	-31.0	-1.06	1,172,200	828,737,323,008
[2897]	26/07/21	2,950	2,995	2,903	2,918	-37.0	-1.25	1,121,900	837,636,128,768
[2897]	26/07/17	2,897.0	2,973.5	2,897.0	2,955.0	+82.5	+2.87	1,629,600	-
[2897]	26/07/16	2,861.5	2,895.5	2,851.0	2,872.5	+13.0	+0.45	880,300	-
[2897]	26/07/15	2,865.0	2,879.5	2,834.0	2,859.5	-10.5	-0.37	824,900	-
[2897]	26/07/14	2,870.0	2,908.5	2,841.5	2,870.0	+42.0	+1.49	882,100	-
[2897]	26/07/13	2,794.5	2,844.0	2,793.0	2,828.0	+33.5	+1.20	1,228,700	-
[2897]	26/07/10	2,877.5	2,888.0	2,789.5	2,794.5	-101.5	-3.50	1,617,100	-
[2897]	26/07/09	2,906.5	2,918.0	2,878.5	2,896.0	-23.0	-0.79	1,211,800	-
[2897]	26/07/08	2,958.5	2,977.0	2,919.0	2,919.0	-56.0	-1.88	999,400	-
[2897]	26/07/07	2,907.5	2,978.0	2,881.5	2,975.0	+66.0	+2.27	1,197,400	-
[2897]	26/07/06	2,860.0	2,909.0	2,855.0	2,909.0	+56.5	+1.98	762,700	-
[2897]	26/07/03	2,892.5	2,927.5	2,852.5	2,852.5	+4.5	+0.16	964,500	-
[2897]	26/07/02	2,810.0	2,867.5	2,795.0	2,848.0	+88.0	+3.19	960,500	-
[2897]	26/07/01	2,767.0	2,775.5	2,746.0	2,760.0	-30.0	-1.08	685,700	-
[2897]	26/06/30	2,824.0	2,839.0	2,784.5	2,790.0	-33.5	-1.19	952,100	-
[2897]	26/06/29	2,760.0	2,833.0	2,748.5	2,823.5	+67.0	+2.43	1,616,900	-
[2897]	26/06/26	2,689.0	2,756.5	2,689.0	2,756.5	+24.0	+0.88	1,281,800	-
[2897]	26/06/25	2,709.5	2,732.5	2,676.5	2,732.5	+60.0	+2.25	1,265,200	-
[2897]	26/06/24	2,688.0	2,707.5	2,650.5	2,672.5	-5.5	-0.21	941,600	-
[2897]	26/06/23	2,624.5	2,686.0	2,615.0	2,678.0	+51.5	+1.96	1,715,700	-
[2897]	26/06/22	2,680.0	2,695.0	2,614.0	2,626.5	-74.5	-2.76	1,883,600	-
[2897]	26/06/19	2,690.0	2,708.0	2,659.5	2,701.0	+3.0	+0.11	3,555,400	-
[2897]	26/06/18	2,662.0	2,721.5	2,650.0	2,698.0	+32.0	+1.20	1,225,300	-
[2897]	26/06/17	2,739.5	2,759.0	2,666.0	2,666.0	-58.0	-2.13	1,692,600	-
[2897]	26/06/16	2,709.0	2,727.5	2,690.5	2,724.0	-3.0	-0.11	851,200	-
[2897]	26/06/15	2,701.0	2,731.5	2,675.0	2,727.0	+41.0	+1.53	1,055,800	-
[2897]	26/06/12	2,700.0	2,711.0	2,670.5	2,686.0	-27.5	-1.01	1,388,600	-
[2897]	26/06/11	2,748.0	2,763.5	2,698.0	2,713.5	+9.0	+0.33	1,606,600	-
[2897]	26/06/10	2,701.0	2,710.0	2,665.0	2,704.5	+66.5	+2.52	1,307,100	-
[2897]	26/06/09	2,658.0	2,669.5	2,633.5	2,638.0	-17.0	-0.64	1,313,800	-
[2897]	26/06/08	2,613.5	2,672.5	2,603.0	2,655.0	+80.5	+3.13	1,902,700	-
[2897]	26/06/05	2,593.0	2,628.0	2,567.0	2,574.5	-6.0	-0.23	1,144,400	-
[2897]	26/06/04	2,611.0	2,627.0	2,568.0	2,580.5	-36.0	-1.38	1,252,900	-
[2897]	26/06/03	2,550.0	2,633.5	2,536.5	2,616.5	+53.5	+2.09	1,069,800	-
[2897]	26/06/02	2,575.0	2,604.5	2,527.0	2,563.0	-34.0	-1.31	1,555,500	-
[2897]	26/06/01	2,650.5	2,659.5	2,590.5	2,597.0	-79.0	-2.95	1,534,000	-
[2897]	26/05/29	2,647.0	2,692.0	2,640.0	2,676.0	+3.5	+0.13	1,450,400	-
[2897]	26/05/28	2,657.5	2,705.5	2,656.0	2,672.5	+38.5	+1.46	1,145,000	-
[2897]	26/05/27	2,605.0	2,647.5	2,603.0	2,634.0	+27.5	+1.06	1,033,900	-
[2897]	26/05/26	2,620.0	2,621.5	2,590.5	2,606.5	-9.0	-0.34	953,600	-
[2897]	26/05/25	2,630.0	2,635.0	2,596.0	2,615.5	-24.5	-0.93	1,275,400	-
[2897]	26/05/22	2,651	2,657	2,630	2,640	-34.0	-1.27	982,600	-
[2897]	26/05/21	2,723	2,740	2,674	2,674	-49.0	-1.80	800,900	-
[2897]	26/05/20	2,750	2,755	2,710	2,723	-16.0	-0.58	962,800	-
[2897]	26/05/19	2,699	2,749	2,693	2,739	+75.0	+2.82	1,348,200	-
[2897]	26/05/18	2,672	2,685	2,653	2,664	-19.5	-0.73	927,000	-
[2897]	26/05/15	2,620	2,688	2,603	2,684	+52.0	+1.98	1,627,200	-
[2897]	26/05/14	2,613	2,658	2,601	2,632	+23.0	+0.88	2,323,700	-
[2897]	26/05/13	2,750	2,815	2,555	2,609	-111.0	-4.08	6,582,500	-
[2897]	26/05/12	2,741	2,761	2,716	2,720	-35.0	-1.27	1,225,400	-
[2897]	26/05/11	2,790	2,812	2,747	2,755	-33.5	-1.20	1,509,200	-
[2897]	26/05/08	2,798	2,803	2,764	2,789	-9.0	-0.32	1,158,300	-
[2897]	26/05/07	2,800	2,817	2,783	2,798	-16.5	-0.59	1,284,000	-
[2897]	26/05/01	2,797	2,821	2,776	2,815	+12.5	+0.45	994,500	-
[2897]	26/04/30	2,851	2,860	2,795	2,803	-64.5	-2.25	1,638,100	-
[2897]	26/04/28	2,805	2,868	2,804	2,868	+60.5	+2.15	977,200	-
[2897]	26/04/27	2,841.0	2,844.5	2,805.5	2,807.5	-63.0	-2.19	1,184,000	-
[2897]	26/04/24	2,895.0	2,896.5	2,864.0	2,870.5	+11.5	+0.40	769,700	-
[2897]	26/04/23	2,840.0	2,870.0	2,814.0	2,859.0	-3.0	-0.10	1,025,100	-
[2897]	26/04/22	2,915.0	2,928.5	2,850.0	2,862.0	-52.0	-1.78	1,105,400	-
[2897]	26/04/21	2,979.0	2,990.0	2,898.5	2,914.0	-60.0	-2.02	940,200	-
[2897]	26/04/20	2,997.5	3,008.0	2,969.0	2,974.0	-3.5	-0.12	946,600	-
[2897]	26/04/17	2,999.0	3,009.0	2,972.0	2,977.5	-20.5	-0.68	865,600	-
[2897]	26/04/16	3,053.0	3,056.0	2,998.0	2,998.0	-55.0	-1.80	979,800	-
[2897]	26/04/15	3,044.0	3,062.0	3,043.0	3,053.0	+18.0	+0.59	677,300	-
[2897]	26/04/14	3,020.0	3,053.0	3,019.0	3,035.0	+2.0	+0.07	711,600	-
[2897]	26/04/13	3,014.0	3,044.0	3,008.0	3,033.0	-5.0	-0.16	660,000	-
[2897]	26/04/10	3,087.0	3,102.0	3,038.0	3,038.0	-61.0	-1.97	948,400	-
[2897]	26/04/09	3,145.0	3,166.0	3,099.0	3,099.0	-43.0	-1.37	979,000	-
[2897]	26/04/08	3,142.0	3,161.0	3,126.0	3,142.0	+40.0	+1.29	1,271,600	-
[2897]	26/04/07	3,113.0	3,132.0	3,097.0	3,102.0	+19.0	+0.62	777,500	-
[2897]	26/04/06	3,097.0	3,117.0	3,075.0	3,083.0	0.0	0.00	765,200	-
[2897]	26/04/03	3,050.0	3,094.0	3,045.0	3,083.0	-5.0	-0.16	742,600	-
[2897]	26/04/02	3,099.0	3,134.0	3,086.0	3,088.0	-8.0	-0.26	1,292,900	-
[2897]	26/04/01	3,022.0	3,097.0	3,013.0	3,096.0	+91.0	+3.03	1,696,900	-
[2897]	26/03/31	2,979.5	3,024.0	2,965.0	3,005.0	+55.0	+1.86	1,581,700	-
[2897]	26/03/30	2,903.0	2,954.0	2,886.5	2,950.0	-25.5	-0.86	1,432,400	-
[2897]	26/03/27	2,950.0	2,984.5	2,936.5	2,975.5	+52.5	+1.80	1,575,400	-
[2897]	26/03/26	2,922.5	2,924.5	2,904.0	2,923.0	+27.5	+0.95	844,900	-
[2897]	26/03/25	2,926.0	2,929.0	2,889.0	2,895.5	+2.5	+0.09	1,568,900	-
[2897]	26/03/24	2,890.0	2,919.0	2,889.0	2,893.0	+36.0	+1.26	1,122,900	-
[2897]	26/03/23	2,902.0	2,914.5	2,847.5	2,857.0	-73.0	-2.49	1,566,800	-
[2897]	26/03/19	2,964.0	2,993.0	2,926.0	2,930.0	-96.0	-3.17	1,490,400	-
[2897]	26/03/18	2,980.0	3,026.0	2,974.0	3,026.0	+63.0	+2.13	837,800	-
[2897]	26/03/17	2,943.0	2,981.5	2,942.0	2,963.0	+24.5	+0.83	836,800	-
[2897]	26/03/16	2,937.0	2,942.0	2,906.5	2,938.5	+18.0	+0.62	936,400	-
[2897]	26/03/13	2,912.0	2,934.0	2,905.5	2,920.5	-2.0	-0.07	1,082,600	-
[2897]	26/03/12	2,978.5	2,985.0	2,901.5	2,922.5	-70.5	-2.36	1,212,300	-
[2897]	26/03/11	3,030.0	3,037.0	2,993.0	2,993.0	-27.0	-0.89	830,700	-
[2897]	26/03/10	3,096.0	3,096.0	3,020.0	3,020.0	-19.0	-0.63	850,100	-
[2897]	26/03/09	2,998.0	3,057.0	2,989.0	3,039.0	-33.0	-1.07	1,066,900	-
[2897]	26/03/06	3,010.0	3,072.0	2,974.0	3,072.0	+31.0	+1.02	1,352,100	-
[2897]	26/03/05	3,150.0	3,150.0	3,041.0	3,041.0	-47.0	-1.52	1,477,500	-
[2897]	26/03/04	3,100.0	3,126.0	3,066.0	3,088.0	-49.0	-1.56	1,591,200	-
[2897]	26/03/03	3,207.0	3,213.0	3,137.0	3,137.0	-129.0	-3.95	1,598,100	-
[2897]	26/03/02	3,251.0	3,282.0	3,232.0	3,266.0	-30.0	-0.91	937,900	-
[2897]	26/02/27	3,250.0	3,296.0	3,231.0	3,296.0	+20.0	+0.61	1,029,300	-
[2897]	26/02/26	3,288.0	3,314.0	3,274.0	3,276.0	-7.0	-0.21	828,500	-
[2897]	26/02/25	3,292.0	3,293.0	3,265.0	3,283.0	+35.0	+1.08	902,000	-
[2897]	26/02/24	3,258.0	3,283.0	3,242.0	3,248.0	+19.0	+0.59	740,200	-
[2897]	26/02/20	3,232.0	3,246.0	3,221.0	3,229.0	-21.0	-0.65	713,100	-
[2897]	26/02/19	3,233.0	3,263.0	3,201.0	3,250.0	0.0	0.00	836,300	-
[2897]	26/02/18	3,273.0	3,285.0	3,235.0	3,250.0	-50.0	-1.52	882,900	-
[2897]	26/02/17	3,285.0	3,300.0	3,245.0	3,300.0	+12.0	+0.36	796,500	-
[2897]	26/02/16	3,321.0	3,354.0	3,286.0	3,288.0	-29.0	-0.87	1,194,000	-
[2897]	26/02/13	3,244.0	3,317.0	3,227.0	3,317.0	+74.0	+2.28	1,400,700	-
[2897]	26/02/12	3,265.0	3,270.0	3,230.0	3,243.0	-25.0	-0.76	1,458,300	-
[2897]	26/02/10	3,226.0	3,297.0	3,221.0	3,268.0	0.0	0.00	1,125,000	-
[2897]	26/02/09	3,265.0	3,296.0	3,242.0	3,268.0	+2.0	+0.06	1,537,700	-
[2897]	26/02/06	3,210.0	3,267.0	3,205.0	3,266.0	+68.0	+2.13	1,684,500	-
[2897]	26/02/05	3,214.0	3,217.0	3,173.0	3,198.0	+48.0	+1.52	1,622,200	-
[2897]	26/02/04	3,292.0	3,300.0	3,150.0	3,150.0	-103.0	-3.17	2,907,100	-
[2897]	26/02/03	3,115.0	3,330.0	3,101.0	3,253.0	+153.0	+4.94	6,186,000	-
[2897]	26/02/02	3,171.0	3,183.0	3,100.0	3,100.0	-30.0	-0.96	2,182,100	-
[2897]	26/01/30	3,092.0	3,130.0	3,079.0	3,130.0	+50.0	+1.62	1,109,900	-
[2897]	26/01/29	3,028.0	3,080.0	3,008.0	3,080.0	+31.0	+1.02	1,009,700	-
[2897]	26/01/28	3,059.0	3,070.0	3,037.0	3,049.0	-49.0	-1.58	1,066,800	-
[2897]	26/01/27	3,100.0	3,115.0	3,072.0	3,098.0	+7.0	+0.23	914,100	-
[2897]	26/01/26	3,093.0	3,097.0	3,062.0	3,091.0	-3.0	-0.10	924,500	-
[2897]	26/01/23	3,113.0	3,130.0	3,079.0	3,094.0	-14.0	-0.45	857,600	-
[2897]	26/01/22	3,094.0	3,134.0	3,076.0	3,108.0	+46.0	+1.50	1,406,700	-
[2897]	26/01/21	3,120.0	3,121.0	3,043.0	3,062.0	-101.0	-3.19	1,631,800	-
[2897]	26/01/20	3,126.0	3,165.0	3,103.0	3,163.0	+103.0	+3.37	2,545,200	-
[2897]	26/01/19	3,019.0	3,070.0	3,007.0	3,060.0	+85.0	+2.86	2,170,300	-
[2897]	26/01/16	2,965.0	2,975.0	2,930.5	2,975.0	+22.5	+0.76	916,100	-
[2897]	26/01/15	2,928.5	2,959.5	2,918.5	2,952.5	+27.5	+0.94	910,200	-
[2897]	26/01/14	2,927.0	2,943.5	2,915.0	2,925.0	+3.5	+0.12	841,400	-
[2897]	26/01/13	2,928.5	2,944.5	2,912.0	2,921.5	+9.5	+0.33	1,104,500	-
[2897]	26/01/09	2,895.0	2,912.0	2,884.5	2,912.0	+38.0	+1.32	967,700	-
[2897]	26/01/08	2,865.0	2,878.5	2,841.5	2,874.0	-10.0	-0.35	1,470,400	-
[2897]	26/01/07	2,865.0	2,887.5	2,850.5	2,884.0	-9.0	-0.31	1,004,800	-
[2897]	26/01/06	2,874.5	2,895.0	2,855.0	2,893.0	+4.0	+0.14	1,356,000	-
[2897]	26/01/05	2,912.0	2,927.0	2,883.5	2,889.0	-22.5	-0.77	1,126,000	-
[2897]	25/12/30	2,924.5	2,934.5	2,906.5	2,911.5	-8.5	-0.29	605,000	-
[2897]	25/12/29	2,904.0	2,931.0	2,895.5	2,920.0	+17.5	+0.60	827,700	-
[2897]	25/12/26	2,906.0	2,915.0	2,896.5	2,902.5	-6.5	-0.22	769,900	-
[2897]	25/12/25	2,900.5	2,909.5	2,886.0	2,909.0	+16.0	+0.55	629,300	-
[2897]	25/12/24	2,899.0	2,921.0	2,889.5	2,893.0	-12.5	-0.43	824,500	-
[2897]	25/12/23	2,898.0	2,943.0	2,895.0	2,905.5	-3.5	-0.12	985,700	-
[2897]	25/12/22	2,974.0	2,974.5	2,896.0	2,909.0	-64.5	-2.17	1,425,000	-
[2897]	25/12/19	2,935.0	2,976.0	2,925.5	2,973.5	+38.5	+1.31	2,846,100	-
[2897]	25/12/18	2,920.0	2,935.5	2,915.0	2,935.0	+39.5	+1.36	1,265,300	-
[2897]	25/12/17	2,900.0	2,903.0	2,883.5	2,895.5	-3.5	-0.12	829,100	-
[2897]	25/12/16	2,891.0	2,912.5	2,876.5	2,899.0	+8.0	+0.28	1,112,900	-
[2897]	25/12/15	2,890.0	2,908.5	2,883.0	2,891.0	+31.0	+1.08	1,417,500	-
[2897]	25/12/12	2,850.0	2,872.0	2,837.0	2,860.0	+8.0	+0.28	1,261,500	-
[2897]	25/12/11	2,905.5	2,907.0	2,840.0	2,852.0	-46.5	-1.60	1,257,200	-
[2897]	25/12/10	2,880.0	2,904.0	2,863.5	2,898.5	+30.0	+1.05	1,520,300	-
[2897]	25/12/09	2,881.5	2,889.0	2,848.5	2,868.5	-13.0	-0.45	1,157,100	-
[2897]	25/12/08	2,830.5	2,890.0	2,828.0	2,881.5	+52.0	+1.84	1,308,300	-
[2897]	25/12/05	2,892.0	2,897.0	2,823.0	2,829.5	-76.0	-2.62	1,699,900	-
[2897]	25/12/04	2,835.5	2,905.5	2,834.0	2,905.5	+74.0	+2.61	2,065,400	-
[2897]	25/12/03	2,840.0	2,868.5	2,813.0	2,831.5	-30.5	-1.07	2,042,900	-
[2897]	25/12/02	2,793.5	2,862.5	2,788.0	2,862.0	+73.5	+2.64	2,110,000	-
[2897]	25/12/01	2,835.0	2,840.0	2,780.5	2,788.5	-46.5	-1.64	1,997,000	-
[2897]	25/11/28	2,806.0	2,845.0	2,796.5	2,835.0	+30.0	+1.07	2,172,600	-
[2897]	25/11/27	2,800.0	2,816.0	2,790.5	2,805.0	+13.0	+0.47	1,358,600	-
[2897]	25/11/26	2,743.0	2,792.0	2,736.5	2,792.0	+35.5	+1.29	2,253,700	-
[2897]	25/11/25	2,785.5	2,817.0	2,753.0	2,756.5	-87.5	-3.08	3,015,900	-
[2897]	25/11/21	2,890.0	2,940.0	2,841.0	2,844.0	-26.0	-0.91	16,221,700	-
[2897]	25/11/20	2,838.0	2,870.0	2,821.0	2,870.0	+0.5	+0.02	1,510,100	-
[2897]	25/11/19	2,841.5	2,886.0	2,841.0	2,869.5	+30.0	+1.06	1,578,100	-
[2897]	25/11/18	2,867.0	2,874.0	2,839.5	2,839.5	-33.5	-1.17	1,658,200	-
[2897]	25/11/17	2,871.0	2,880.0	2,845.5	2,873.0	-11.0	-0.38	1,714,300	-
[2897]	25/11/14	2,892.5	2,895.0	2,812.0	2,884.0	-15.5	-0.53	1,808,600	-
[2897]	25/11/13	2,815.0	2,899.5	2,804.0	2,899.5	+119.0	+4.28	3,451,000	-
[2897]	25/11/12	2,720.0	2,792.0	2,715.5	2,780.5	+86.0	+3.19	3,017,300	-
[2897]	25/11/11	2,733.0	2,734.0	2,665.0	2,694.5	-120.0	-4.26	5,849,300	-
[2897]	25/11/10	2,847.5	2,863.5	2,735.0	2,814.5	-6.0	-0.21	7,803,000	-
[2897]	25/11/07	2,759.0	2,820.5	2,756.0	2,820.5	+48.5	+1.75	2,206,100	-
[2897]	25/11/06	2,796.0	2,813.0	2,772.0	2,772.0	-8.5	-0.31	1,763,100	-
[2897]	25/11/05	2,795.0	2,806.0	2,755.5	2,780.5	+7.5	+0.27	1,854,300	-
[2897]	25/11/04	2,770.0	2,788.0	2,750.0	2,773.0	-6.0	-0.22	1,735,200	-
[2897]	25/10/31	2,807.0	2,812.0	2,755.0	2,779.0	-3.5	-0.13	1,859,000	-
[2897]	25/10/30	2,751.0	2,789.0	2,738.0	2,782.5	+6.5	+0.23	3,381,900	-
[2897]	25/10/29	2,790.0	2,800.0	2,761.0	2,776.0	-35.0	-1.25	1,652,400	-
[2897]	25/10/28	2,805.0	2,819.5	2,784.5	2,811.0	-5.5	-0.20	1,221,900	-
[2897]	25/10/27	2,805.5	2,838.0	2,801.5	2,816.5	+36.0	+1.29	1,726,600	-
[2897]	25/10/24	2,826.5	2,833.5	2,774.5	2,780.5	-45.5	-1.61	1,758,300	-
[2897]	25/10/23	2,821.0	2,839.0	2,804.0	2,826.0	+13.0	+0.46	1,534,900	-
[2897]	25/10/22	2,786.0	2,819.0	2,785.0	2,813.0	+20.0	+0.72	1,574,700	-
[2897]	25/10/21	2,767.5	2,808.0	2,765.5	2,793.0	+16.5	+0.59	1,767,400	-
[2897]	25/10/20	2,779.0	2,793.0	2,754.0	2,776.5	+14.5	+0.52	1,649,500	-
[2897]	25/10/17	2,700.0	2,762.0	2,687.0	2,762.0	+85.0	+3.18	2,390,600	-
[2897]	25/10/16	2,683.5	2,699.5	2,663.5	2,677.0	+7.0	+0.26	1,913,100	-
[2897]	25/10/15	2,701.0	2,709.0	2,670.0	2,670.0	-26.0	-0.96	1,904,300	-
[2897]	25/10/14	2,650.0	2,696.0	2,628.0	2,696.0	+34.0	+1.28	2,709,700	-
[2897]	25/10/10	2,695.5	2,696.0	2,658.5	2,662.0	-33.5	-1.24	2,581,100	-
[2897]	25/10/09	2,700.5	2,715.0	2,687.5	2,695.5	-36.5	-1.34	2,341,100	-
[2897]	25/10/08	2,748.5	2,776.5	2,724.5	2,732.0	-8.0	-0.29	2,217,700	-
[2897]	25/10/07	2,694.0	2,740.0	2,681.5	2,740.0	+43.0	+1.59	2,112,500	-
[2897]	25/10/06	2,730.0	2,736.0	2,692.0	2,697.0	+7.0	+0.26	2,405,900	-
[2897]	25/10/03	2,684.0	2,711.0	2,684.0	2,690.0	+3.5	+0.13	1,871,200	-
[2897]	25/10/02	2,708.0	2,709.5	2,674.0	2,686.5	-22.5	-0.83	2,593,900	-
[2897]	25/10/01	2,765.0	2,772.0	2,704.0	2,709.0	-77.0	-2.76	3,511,600	-
[2897]	25/09/30	2,820.0	2,824.0	2,786.0	2,786.0	-23.0	-0.82	1,742,000	-
[2897]	25/09/29	2,866.0	2,866.0	2,805.5	2,809.0	-70.5	-2.45	2,117,700	-
[2897]	25/09/26	2,860.5	2,891.5	2,857.0	2,879.5	+3.5	+0.12	2,058,100	-
[2897]	25/09/25	2,900.0	2,914.5	2,876.0	2,876.0	-5.0	-0.17	1,692,200	-
[2897]	25/09/24	2,877.0	2,898.0	2,866.5	2,881.0	+5.0	+0.17	1,815,000	-
[2897]	25/09/22	2,861.0	2,894.5	2,854.0	2,876.0	+18.0	+0.63	1,502,300	-
[2897]	25/09/19	2,865.0	2,892.5	2,855.0	2,858.0	-24.5	-0.85	1,988,000	-
[2897]	25/09/18	2,893.5	2,911.5	2,859.0	2,882.5	+12.0	+0.42	1,639,400	-
[2897]	25/09/17	2,845.0	2,875.0	2,838.5	2,870.5	+44.5	+1.57	2,043,300	-
[2897]	25/09/16	2,799.0	2,828.0	2,782.0	2,826.0	+15.0	+0.53	1,852,100	-
[2897]	25/09/12	2,835.0	2,846.5	2,811.0	2,811.0	-24.0	-0.85	1,546,700	-
[2897]	25/09/11	2,820.5	2,837.5	2,808.0	2,835.0	+14.0	+0.50	1,146,400	-
[2897]	25/09/10	2,836.0	2,838.0	2,814.5	2,821.0	-17.0	-0.60	1,066,300	-
[2897]	25/09/09	2,882.0	2,887.5	2,838.0	2,838.0	-29.0	-1.01	1,719,600	-
[2897]	25/09/08	2,870.0	2,881.0	2,863.0	2,867.0	+12.0	+0.42	1,350,300	-
[2897]	25/09/05	2,850.0	2,869.5	2,843.0	2,855.0	+5.5	+0.19	1,435,100	-