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
[3626]	26/10/29	4,391	4,404	4,293	4,352	-109.0	-2.44	1,316,800	913,172,267,008
[3626]	26/10/28	4,425	4,513	4,395	4,461	-23.0	-0.51	744,500	936,043,544,576
[3626]	26/10/27	4,467	4,525	4,413	4,484	-53.0	-1.17	640,500	940,869,615,616
[3626]	26/10/26	4,521	4,545	4,478	4,537	+86.0	+1.93	770,500	951,990,484,992
[3626]	26/10/23	4,553	4,571	4,440	4,451	-9.0	-0.20	1,155,000	933,945,278,464
[3626]	26/10/22	4,419	4,540	4,409	4,460	+91.0	+2.08	1,126,800	935,833,763,840
[3626]	26/10/21	4,375	4,408	4,350	4,369	-24.0	-0.55	563,500	916,739,391,488
[3626]	26/10/20	4,365	4,399	4,329	4,393	+19.0	+0.43	544,500	921,775,243,264
[3626]	26/10/19	4,388	4,439	4,363	4,374	-21.0	-0.48	601,400	917,788,491,776
[3626]	26/10/16	4,379	4,482	4,379	4,395	+120.0	+2.81	1,204,300	922,194,935,808
[3626]	26/10/15	4,243	4,289	4,215	4,275	+29.0	+0.68	909,100	897,015,545,856
[3626]	26/10/14	4,200	4,258	4,192	4,246	+46.0	+1.10	822,700	890,930,528,256
[3626]	26/10/13	4,215	4,230	4,150	4,200	+26.0	+0.62	831,000	881,278,386,176
[3626]	26/10/09	4,079	4,174	4,051	4,174	+136.0	+3.37	790,200	875,822,841,856
[3626]	26/10/08	4,000	4,065	3,975	4,038	+29.0	+0.72	822,900	847,286,960,128
[3626]	26/10/07	3,999	4,042	3,988	4,009	-2.0	-0.05	727,900	841,201,942,528
[3626]	26/10/06	4,082	4,100	3,976	4,011	-5.0	-0.12	656,200	841,621,569,536
[3626]	26/10/05	3,992	4,021	3,954	4,016	-16.0	-0.40	594,800	842,670,735,360
[3626]	26/10/02	4,088	4,148	4,015	4,032	+84.0	+2.13	1,055,700	846,027,948,032
[3626]	26/10/01	3,934	3,968	3,890	3,948	+15.0	+0.38	755,800	828,402,368,512
[3626]	26/09/30	3,927	3,960	3,890	3,933	-17.0	-0.43	923,200	825,255,002,112
[3626]	26/09/29	3,936	4,000	3,884	3,950	+2.0	+0.05	1,895,200	828,822,061,056
[3626]	26/09/28	4,023	4,036	3,948	3,948	-67.0	-1.67	751,600	828,402,368,512
[3626]	26/09/25	4,027	4,034	3,992	4,015	+10.0	+0.25	717,100	842,460,889,088
[3626]	26/09/24	4,036	4,075	3,971	4,005	-78.0	-1.91	954,500	840,362,622,976
[3626]	26/09/18	4,059	4,083	4,025	4,083	+5.0	+0.12	1,689,200	856,729,255,936
[3626]	26/09/17	4,043	4,090	4,016	4,078	+68.0	+1.70	683,600	855,680,090,112
[3626]	26/09/16	4,061	4,061	4,000	4,010	+19.0	+0.48	843,500	841,411,723,264
[3626]	26/09/15	4,157	4,160	3,976	3,991	-96.0	-2.35	730,700	837,425,037,312
[3626]	26/09/14	3,984	4,090	3,968	4,087	+205.0	+5.28	929,200	857,568,509,952
[3626]	26/09/11	3,852	3,911	3,823	3,882	+31.0	+0.80	949,600	814,553,694,208
[3626]	26/09/10	3,761	3,866	3,749	3,851	+51.0	+1.34	895,400	812,518,932,480
[3626]	26/09/09	3,800	3,849	3,767	3,800	-61.0	-1.58	888,200	801,758,445,568
[3626]	26/09/08	3,860	3,880	3,807	3,861	-30.0	-0.77	533,300	814,628,798,464
[3626]	26/09/07	3,961	3,975	3,883	3,891	-131.0	-3.26	993,100	820,958,724,096
[3626]	26/09/04	4,055	4,074	4,002	4,022	+24.0	+0.60	884,900	848,598,335,488
[3626]	26/09/03	3,917	4,014	3,910	3,998	+81.0	+2.07	1,058,800	843,534,565,376
[3626]	26/09/02	4,045	4,047	3,917	3,917	-117.0	-2.90	1,418,900	826,444,414,976
[3626]	26/09/01	4,000	4,050	3,973	4,034	+70.0	+1.77	992,900	851,130,187,776
[3626]	26/08/31	3,930	3,972	3,919	3,964	+7.0	+0.18	1,310,700	836,360,929,280
[3626]	26/08/28	3,941	4,025	3,915	3,957	+86.0	+2.22	781,700	834,884,009,984
[3626]	26/08/27	3,821	3,925	3,787	3,871	+30.0	+0.78	779,800	816,738,926,592
[3626]	26/08/26	3,895	3,909	3,828	3,841	-26.0	-0.67	538,800	810,409,263,104
[3626]	26/08/25	3,880	3,894	3,835	3,867	+6.0	+0.16	457,800	815,895,019,520
[3626]	26/08/24	3,826	3,901	3,815	3,861	+41.0	+1.07	492,200	814,629,060,608
[3626]	26/08/21	3,852	3,875	3,801	3,820	-17.0	-0.44	583,400	805,978,505,216
[3626]	26/08/20	3,800	3,868	3,800	3,837	+96.0	+2.57	693,200	809,565,290,496
[3626]	26/08/19	3,786	3,790	3,678	3,741	+25.0	+0.67	662,500	789,310,341,120
[3626]	26/08/18	3,700	3,742	3,680	3,716	-29.0	-0.77	583,600	784,035,610,624
[3626]	26/08/17	3,825	3,829	3,745	3,745	-103.0	-2.68	782,600	790,154,313,728
[3626]	26/08/14	3,800	3,869	3,768	3,848	+84.0	+2.23	830,500	811,886,182,400
[3626]	26/08/13	3,724	3,775	3,700	3,764	-16.0	-0.42	665,100	794,163,085,312
[3626]	26/08/12	3,791	3,849	3,757	3,780	+15.0	+0.40	761,500	797,538,910,208
[3626]	26/08/10	3,736	3,785	3,664	3,765	+61.0	+1.65	875,800	794,374,111,232
[3626]	26/08/07	3,675	3,750	3,642	3,704	+30.0	+0.82	681,800	777,204,269,056
[3626]	26/08/06	3,675	3,682	3,600	3,674	+68.0	+1.89	763,000	770,909,405,184
[3626]	26/08/05	3,695	3,695	3,570	3,606	-50.0	-1.37	1,171,100	756,641,103,872
[3626]	26/08/04	3,758	3,779	3,650	3,656	-56.0	-1.51	1,323,600	767,132,499,968
[3626]	26/08/03	3,773	3,801	3,634	3,712	-68.0	-1.80	1,239,600	778,882,908,160
[3626]	26/07/31	3,855	3,874	3,758	3,780	-157.0	-3.99	1,748,600	793,151,209,472
[3626]	26/07/30	4,031	4,051	3,873	3,937	-2.0	-0.05	1,795,100	826,094,256,128
[3626]	26/07/29	3,804	3,952	3,769	3,939	+185.0	+4.93	1,659,500	826,513,948,672
[3626]	26/07/28	3,708	3,754	3,657	3,754	+89.0	+2.43	1,048,700	787,695,665,152
[3626]	26/07/27	3,560	3,670	3,548	3,665	+175.0	+5.01	952,200	769,020,985,344
[3626]	26/07/24	3,411	3,503	3,393	3,490	+62.0	+1.81	580,400	732,301,033,472
[3626]	26/07/23	3,368	3,448	3,368	3,428	-35.0	-1.01	915,700	719,291,613,184
[3626]	26/07/22	3,465	3,485	3,433	3,463	-48.0	-1.37	1,197,000	726,635,642,880
[3626]	26/07/21	3,522	3,571	3,471	3,511	-15.0	-0.43	902,000	736,707,411,968
[3626]	26/07/17	3,513.0	3,548.0	3,487.0	3,526.0	+55.0	+1.58	876,800	-
[3626]	26/07/16	3,402.0	3,517.0	3,375.0	3,471.0	+60.0	+1.76	868,900	-
[3626]	26/07/15	3,357.0	3,434.0	3,351.0	3,411.0	-67.0	-1.93	1,253,500	-
[3626]	26/07/14	3,478.0	3,528.0	3,451.0	3,478.0	+55.0	+1.61	914,400	-
[3626]	26/07/13	3,429.0	3,459.0	3,391.0	3,423.0	-5.0	-0.15	821,300	-
[3626]	26/07/10	3,426.0	3,470.0	3,392.0	3,428.0	-40.0	-1.15	751,400	-
[3626]	26/07/09	3,494.0	3,516.0	3,443.0	3,468.0	-24.0	-0.69	971,600	-
[3626]	26/07/08	3,460.0	3,506.0	3,438.0	3,492.0	+53.0	+1.54	1,465,100	-
[3626]	26/07/07	3,394.0	3,459.0	3,370.0	3,439.0	+75.0	+2.23	1,032,100	-
[3626]	26/07/06	3,273.0	3,367.0	3,263.0	3,364.0	+91.0	+2.78	841,100	-
[3626]	26/07/03	3,410.0	3,429.0	3,257.0	3,273.0	-15.0	-0.46	808,500	-
[3626]	26/07/02	3,308.0	3,348.0	3,271.0	3,288.0	+120.0	+3.79	897,500	-
[3626]	26/07/01	3,145.0	3,177.0	3,128.0	3,168.0	+1.0	+0.03	741,300	-
[3626]	26/06/30	3,171.0	3,200.0	3,140.0	3,167.0	-37.0	-1.15	853,100	-
[3626]	26/06/29	3,133.0	3,237.0	3,117.0	3,204.0	+119.0	+3.86	1,340,800	-
[3626]	26/06/26	3,037.0	3,085.0	3,025.0	3,085.0	+56.0	+1.85	700,500	-
[3626]	26/06/25	3,108.0	3,108.0	3,025.0	3,029.0	-62.0	-2.01	908,800	-
[3626]	26/06/24	3,053.0	3,108.0	3,020.0	3,091.0	+80.0	+2.66	1,390,800	-
[3626]	26/06/23	3,000.0	3,060.0	2,974.5	3,011.0	-36.0	-1.18	2,099,800	-
[3626]	26/06/22	3,039.0	3,083.0	3,019.0	3,047.0	-20.0	-0.65	855,200	-
[3626]	26/06/19	3,107.0	3,119.0	3,040.0	3,067.0	-110.0	-3.46	2,362,600	-
[3626]	26/06/18	3,104.0	3,187.0	3,099.0	3,177.0	+57.0	+1.83	1,293,600	-
[3626]	26/06/17	3,130.0	3,141.0	3,092.0	3,120.0	-3.0	-0.10	974,000	-
[3626]	26/06/16	3,119.0	3,140.0	3,084.0	3,123.0	-42.0	-1.33	1,194,000	-
[3626]	26/06/15	3,184.0	3,184.0	3,123.0	3,165.0	+80.0	+2.59	1,363,100	-
[3626]	26/06/12	3,177.0	3,196.0	3,085.0	3,085.0	-132.0	-4.10	2,400,600	-
[3626]	26/06/11	3,235.0	3,277.0	3,200.0	3,217.0	-28.0	-0.86	1,385,200	-
[3626]	26/06/10	3,259.0	3,272.0	3,201.0	3,245.0	+6.0	+0.19	1,409,800	-
[3626]	26/06/09	3,349.0	3,387.0	3,232.0	3,239.0	-110.0	-3.28	1,673,700	-
[3626]	26/06/08	3,373.0	3,415.0	3,336.0	3,349.0	-40.0	-1.18	1,923,200	-
[3626]	26/06/05	3,424.0	3,456.0	3,381.0	3,389.0	+10.0	+0.30	1,257,300	-
[3626]	26/06/04	3,305.0	3,421.0	3,301.0	3,379.0	+45.0	+1.35	1,471,300	-
[3626]	26/06/03	3,355.0	3,439.0	3,270.0	3,334.0	-275.0	-7.62	2,928,000	-
[3626]	26/06/02	3,650.0	3,650.0	3,557.0	3,609.0	+59.0	+1.66	1,845,700	-
[3626]	26/06/01	3,447.0	3,589.0	3,405.0	3,550.0	+169.0	+5.00	2,267,400	-
[3626]	26/05/29	3,433.0	3,495.0	3,381.0	3,381.0	-52.0	-1.51	21,222,000	-
[3626]	26/05/28	3,437.0	3,484.0	3,416.0	3,433.0	-39.0	-1.12	2,121,900	-
[3626]	26/05/27	3,361.0	3,479.0	3,348.0	3,472.0	+82.0	+2.42	2,141,600	-
[3626]	26/05/26	3,445.0	3,451.0	3,359.0	3,390.0	-26.0	-0.76	1,999,100	-
[3626]	26/05/25	3,426.0	3,484.0	3,353.0	3,416.0	-74.0	-2.12	1,853,200	-
[3626]	26/05/22	3,421	3,490	3,387	3,490	-87.0	-2.43	2,632,700	-
[3626]	26/05/21	3,505	3,580	3,470	3,577	+105.0	+3.02	1,554,800	-
[3626]	26/05/20	3,579	3,605	3,442	3,472	-129.0	-3.58	1,317,600	-
[3626]	26/05/19	3,567	3,615	3,527	3,601	+99.0	+2.83	1,429,400	-
[3626]	26/05/18	3,488	3,516	3,431	3,502	+49.0	+1.42	1,010,300	-
[3626]	26/05/15	3,520	3,535	3,382	3,453	+123.0	+3.69	1,722,800	-
[3626]	26/05/14	3,349	3,364	3,292	3,330	-75.0	-2.20	1,648,000	-
[3626]	26/05/13	3,429	3,452	3,353	3,405	-10.0	-0.29	2,074,000	-
[3626]	26/05/12	3,475	3,486	3,387	3,415	-73.0	-2.09	1,719,500	-
[3626]	26/05/11	3,600	3,686	3,488	3,488	-77.0	-2.16	2,738,700	-
[3626]	26/05/08	3,470	3,586	3,419	3,565	+138.0	+4.03	2,676,600	-
[3626]	26/05/07	3,399	3,477	3,350	3,427	+28.0	+0.82	2,551,400	-
[3626]	26/05/01	3,415	3,431	3,365	3,399	-18.0	-0.53	1,154,800	-
[3626]	26/04/30	3,510	3,536	3,407	3,417	-151.0	-4.23	2,041,000	-
[3626]	26/04/28	3,567.0	3,587.0	3,537.0	3,568.0	+38.0	+1.08	960,400	-
[3626]	26/04/27	3,630.0	3,639.0	3,525.0	3,530.0	-73.0	-2.03	1,296,800	-
[3626]	26/04/24	3,535.0	3,639.0	3,514.0	3,603.0	+3.0	+0.08	1,149,900	-
[3626]	26/04/23	3,655.0	3,655.0	3,558.0	3,600.0	-93.0	-2.52	1,464,600	-
[3626]	26/04/22	3,690.0	3,716.0	3,662.0	3,693.0	+73.0	+2.02	1,665,300	-
[3626]	26/04/21	3,660.0	3,691.0	3,614.0	3,620.0	-47.0	-1.28	1,356,600	-
[3626]	26/04/20	3,699.0	3,723.0	3,640.0	3,667.0	-18.0	-0.49	1,912,700	-
[3626]	26/04/17	3,571.0	3,685.0	3,569.0	3,685.0	+116.0	+3.25	1,871,800	-
[3626]	26/04/16	3,615.0	3,633.0	3,567.0	3,569.0	+19.0	+0.54	2,099,200	-
[3626]	26/04/15	3,414.0	3,550.0	3,414.0	3,550.0	+139.0	+4.08	2,034,400	-
[3626]	26/04/14	3,437.0	3,445.0	3,385.0	3,411.0	+44.0	+1.31	2,675,700	-
[3626]	26/04/13	3,335.0	3,411.0	3,331.0	3,367.0	-12.0	-0.36	1,370,500	-
[3626]	26/04/10	3,435.0	3,455.0	3,363.0	3,379.0	-105.0	-3.01	2,064,200	-
[3626]	26/04/09	3,525.0	3,546.0	3,454.0	3,484.0	-68.0	-1.91	1,792,300	-
[3626]	26/04/08	3,589.0	3,593.0	3,525.0	3,552.0	+26.0	+0.74	1,684,900	-
[3626]	26/04/07	3,525.0	3,573.0	3,503.0	3,526.0	+14.0	+0.40	1,508,700	-
[3626]	26/04/06	3,512.0	3,541.0	3,505.0	3,512.0	+14.0	+0.40	1,109,800	-
[3626]	26/04/03	3,498.0	3,533.0	3,478.0	3,498.0	+32.0	+0.92	1,330,500	-
[3626]	26/04/02	3,454.0	3,466.0	3,422.0	3,466.0	-4.0	-0.12	1,408,200	-
[3626]	26/04/01	3,410.0	3,470.0	3,401.0	3,470.0	+109.0	+3.24	1,282,400	-
[3626]	26/03/31	3,365.0	3,399.0	3,302.0	3,361.0	+66.0	+2.00	1,473,100	-
[3626]	26/03/30	3,266.0	3,310.0	3,250.0	3,295.0	-91.0	-2.69	2,269,100	-
[3626]	26/03/27	3,374.0	3,397.0	3,347.0	3,386.0	+49.0	+1.47	947,600	-
[3626]	26/03/26	3,329.0	3,353.0	3,307.0	3,337.0	-16.0	-0.48	1,077,000	-
[3626]	26/03/25	3,309.0	3,384.0	3,284.0	3,353.0	-83.0	-2.42	1,758,900	-
[3626]	26/03/24	3,378.0	3,440.0	3,374.0	3,436.0	+55.0	+1.63	1,961,000	-
[3626]	26/03/23	3,359.0	3,397.0	3,323.0	3,381.0	+15.0	+0.45	2,238,000	-
[3626]	26/03/19	3,369.0	3,424.0	3,363.0	3,366.0	-47.0	-1.38	2,055,400	-
[3626]	26/03/18	3,385.0	3,413.0	3,357.0	3,413.0	+2.0	+0.06	1,651,800	-
[3626]	26/03/17	3,375.0	3,414.0	3,363.0	3,411.0	-1.0	-0.03	1,186,100	-
[3626]	26/03/16	3,390.0	3,441.0	3,373.0	3,412.0	+13.0	+0.38	1,579,400	-
[3626]	26/03/13	3,325.0	3,404.0	3,313.0	3,399.0	+42.0	+1.25	2,192,100	-
[3626]	26/03/12	3,329.0	3,378.0	3,307.0	3,357.0	+3.0	+0.09	2,496,200	-
[3626]	26/03/11	3,348.0	3,386.0	3,306.0	3,354.0	-17.0	-0.50	2,955,400	-
[3626]	26/03/10	3,288.0	3,447.0	3,286.0	3,371.0	+108.0	+3.31	5,854,900	-
[3626]	26/03/09	3,109.0	3,264.0	3,106.0	3,263.0	+90.0	+2.84	3,511,400	-
[3626]	26/03/06	3,175.0	3,205.0	3,149.0	3,173.0	+28.0	+0.89	2,940,000	-
[3626]	26/03/05	3,145.0	3,155.0	3,094.0	3,145.0	+54.0	+1.75	3,209,600	-
[3626]	26/03/04	3,086.0	3,115.0	3,036.0	3,091.0	+31.0	+1.01	2,281,200	-
[3626]	26/03/03	3,091.0	3,098.0	3,044.0	3,060.0	-32.0	-1.03	1,573,200	-
[3626]	26/03/02	3,168.0	3,179.0	3,084.0	3,092.0	-132.0	-4.09	2,107,200	-
[3626]	26/02/27	3,244.0	3,279.0	3,191.0	3,224.0	+50.0	+1.58	3,739,800	-
[3626]	26/02/26	3,049.0	3,190.0	3,023.0	3,174.0	+225.0	+7.63	2,712,600	-
[3626]	26/02/25	2,964.0	3,010.0	2,923.0	2,949.0	+25.0	+0.85	2,018,000	-
[3626]	26/02/24	2,995.0	3,022.0	2,892.5	2,924.0	-185.0	-5.95	3,699,000	-
[3626]	26/02/20	3,171.0	3,185.0	3,101.0	3,109.0	-64.0	-2.02	1,941,700	-
[3626]	26/02/19	3,201.0	3,217.0	3,157.0	3,173.0	-5.0	-0.16	1,283,500	-
[3626]	26/02/18	3,164.0	3,188.0	3,140.0	3,178.0	-21.0	-0.66	1,735,300	-
[3626]	26/02/17	3,220.0	3,229.0	3,155.0	3,199.0	-40.0	-1.23	1,786,100	-
[3626]	26/02/16	3,216.0	3,241.0	3,169.0	3,239.0	+65.0	+2.05	2,030,700	-
[3626]	26/02/13	3,392.0	3,403.0	3,166.0	3,174.0	-256.0	-7.46	2,690,400	-
[3626]	26/02/12	3,532.0	3,547.0	3,429.0	3,430.0	-137.0	-3.84	2,656,200	-
[3626]	26/02/10	3,500.0	3,600.0	3,480.0	3,567.0	+85.0	+2.44	1,993,300	-
[3626]	26/02/09	3,524.0	3,549.0	3,417.0	3,482.0	+28.0	+0.81	1,710,000	-
[3626]	26/02/06	3,576.0	3,598.0	3,452.0	3,454.0	-173.0	-4.77	2,335,800	-
[3626]	26/02/05	3,653.0	3,736.0	3,565.0	3,627.0	-96.0	-2.58	3,446,800	-
[3626]	26/02/04	3,863.0	3,863.0	3,723.0	3,723.0	-700.0	-15.83	3,506,500	-
[3626]	26/02/03	4,300.0	4,437.0	4,300.0	4,423.0	+55.0	+1.26	1,671,100	-
[3626]	26/02/02	4,519.0	4,519.0	4,368.0	4,368.0	-130.0	-2.89	1,584,700	-
[3626]	26/01/30	4,524.0	4,549.0	4,465.0	4,498.0	-2.0	-0.04	1,115,600	-
[3626]	26/01/29	4,574.0	4,597.0	4,487.0	4,500.0	-118.0	-2.56	1,027,100	-
[3626]	26/01/28	4,636.0	4,680.0	4,604.0	4,618.0	-82.0	-1.74	711,600	-
[3626]	26/01/27	4,730.0	4,773.0	4,642.0	4,700.0	-2.0	-0.04	677,100	-
[3626]	26/01/26	4,756.0	4,813.0	4,681.0	4,702.0	-91.0	-1.90	578,100	-
[3626]	26/01/23	4,837.0	4,870.0	4,793.0	4,793.0	+26.0	+0.55	651,900	-
[3626]	26/01/22	4,800.0	4,834.0	4,762.0	4,767.0	-33.0	-0.69	595,100	-
[3626]	26/01/21	4,837.0	4,858.0	4,765.0	4,800.0	-45.0	-0.93	916,400	-
[3626]	26/01/20	4,814.0	4,893.0	4,813.0	4,845.0	-39.0	-0.80	642,000	-
[3626]	26/01/19	4,868.0	4,933.0	4,861.0	4,884.0	-1.0	-0.02	640,300	-
[3626]	26/01/16	4,920.0	4,967.0	4,880.0	4,885.0	-115.0	-2.30	736,800	-
[3626]	26/01/15	5,099.0	5,129.0	4,987.0	5,000.0	-176.0	-3.40	701,600	-
[3626]	26/01/14	5,150.0	5,234.0	5,135.0	5,176.0	+14.0	+0.27	715,200	-
[3626]	26/01/13	5,163.0	5,201.0	5,106.0	5,162.0	+60.0	+1.18	715,600	-
[3626]	26/01/09	5,191.0	5,215.0	5,072.0	5,102.0	-109.0	-2.09	736,300	-
[3626]	26/01/08	5,292.0	5,292.0	5,190.0	5,211.0	+6.0	+0.12	466,600	-
[3626]	26/01/07	5,214.0	5,244.0	5,165.0	5,205.0	-37.0	-0.71	432,500	-
[3626]	26/01/06	5,197.0	5,242.0	5,154.0	5,242.0	+65.0	+1.26	634,300	-
[3626]	26/01/05	5,254.0	5,285.0	5,117.0	5,177.0	-80.0	-1.52	625,300	-
[3626]	25/12/30	5,282.0	5,300.0	5,226.0	5,257.0	-8.0	-0.15	299,900	-
[3626]	25/12/29	5,296.0	5,296.0	5,211.0	5,265.0	-24.0	-0.45	293,100	-
[3626]	25/12/26	5,329.0	5,339.0	5,263.0	5,289.0	+15.0	+0.28	174,900	-
[3626]	25/12/25	5,300.0	5,300.0	5,233.0	5,274.0	+5.0	+0.09	148,700	-
[3626]	25/12/24	5,328.0	5,339.0	5,258.0	5,269.0	-40.0	-0.75	193,900	-
[3626]	25/12/23	5,300.0	5,328.0	5,241.0	5,309.0	+68.0	+1.30	311,700	-
[3626]	25/12/22	5,376.0	5,387.0	5,235.0	5,241.0	-90.0	-1.69	435,400	-
[3626]	25/12/19	5,306.0	5,355.0	5,292.0	5,331.0	+28.0	+0.53	892,200	-
[3626]	25/12/18	5,323.0	5,338.0	5,281.0	5,303.0	-35.0	-0.66	432,300	-
[3626]	25/12/17	5,323.0	5,360.0	5,265.0	5,338.0	-1.0	-0.02	674,200	-
[3626]	25/12/16	5,201.0	5,344.0	5,149.0	5,339.0	+173.0	+3.35	915,300	-
[3626]	25/12/15	5,173.0	5,194.0	5,131.0	5,166.0	+26.0	+0.51	303,200	-
[3626]	25/12/12	5,138.0	5,158.0	5,081.0	5,140.0	+70.0	+1.38	512,000	-
[3626]	25/12/11	5,150.0	5,157.0	5,052.0	5,070.0	-121.0	-2.33	420,300	-
[3626]	25/12/10	5,150.0	5,229.0	5,148.0	5,191.0	+52.0	+1.01	383,600	-
[3626]	25/12/09	5,200.0	5,200.0	5,109.0	5,139.0	-9.0	-0.17	436,000	-
[3626]	25/12/08	5,138.0	5,185.0	5,105.0	5,148.0	+10.0	+0.19	431,400	-
[3626]	25/12/05	5,101.0	5,158.0	5,075.0	5,138.0	+37.0	+0.73	575,800	-
[3626]	25/12/04	5,090.0	5,123.0	5,070.0	5,101.0	+34.0	+0.67	345,400	-
[3626]	25/12/03	5,101.0	5,121.0	5,060.0	5,067.0	-40.0	-0.78	392,200	-
[3626]	25/12/02	5,109.0	5,131.0	5,060.0	5,107.0	-1.0	-0.02	473,700	-
[3626]	25/12/01	5,179.0	5,179.0	5,100.0	5,108.0	-53.0	-1.03	410,100	-
[3626]	25/11/28	5,219.0	5,236.0	5,157.0	5,161.0	-68.0	-1.30	474,500	-
[3626]	25/11/27	5,200.0	5,234.0	5,188.0	5,229.0	+15.0	+0.29	323,500	-
[3626]	25/11/26	5,183.0	5,224.0	5,148.0	5,214.0	+83.0	+1.62	441,100	-
[3626]	25/11/25	5,250.0	5,253.0	5,129.0	5,131.0	-95.0	-1.82	610,300	-
[3626]	25/11/21	5,118.0	5,229.0	5,114.0	5,226.0	+74.0	+1.44	1,028,500	-
[3626]	25/11/20	5,100.0	5,159.0	5,100.0	5,152.0	+56.0	+1.10	416,800	-
[3626]	25/11/19	5,062.0	5,124.0	5,013.0	5,096.0	+71.0	+1.41	668,800	-
[3626]	25/11/18	5,170.0	5,182.0	4,998.0	5,025.0	-179.0	-3.44	523,100	-
[3626]	25/11/17	5,120.0	5,204.0	5,066.0	5,204.0	+34.0	+0.66	448,200	-
[3626]	25/11/14	5,110.0	5,170.0	5,087.0	5,170.0	+50.0	+0.98	542,600	-
[3626]	25/11/13	5,124.0	5,162.0	5,098.0	5,120.0	+56.0	+1.11	477,700	-
[3626]	25/11/12	5,020.0	5,088.0	5,005.0	5,064.0	+43.0	+0.86	735,700	-
[3626]	25/11/11	4,983.0	5,046.0	4,966.0	5,021.0	+75.0	+1.52	503,700	-
[3626]	25/11/10	4,830.0	4,957.0	4,810.0	4,946.0	+146.0	+3.04	682,900	-
[3626]	25/11/07	5,041.0	5,064.0	4,800.0	4,800.0	-284.0	-5.59	1,180,100	-
[3626]	25/11/06	5,189.0	5,229.0	5,084.0	5,084.0	-122.0	-2.34	768,100	-
[3626]	25/11/05	5,028.0	5,211.0	5,017.0	5,206.0	+192.0	+3.83	1,091,900	-
[3626]	25/11/04	5,115.0	5,180.0	4,981.0	5,014.0	-301.0	-5.66	1,588,000	-
[3626]	25/10/31	5,368.0	5,399.0	5,300.0	5,315.0	+83.0	+1.59	998,000	-
[3626]	25/10/30	5,168.0	5,282.0	5,120.0	5,232.0	+119.0	+2.33	888,800	-
[3626]	25/10/29	5,117.0	5,172.0	5,015.0	5,113.0	+10.0	+0.20	793,800	-
[3626]	25/10/28	5,170.0	5,181.0	5,074.0	5,103.0	-37.0	-0.72	769,000	-
[3626]	25/10/27	5,149.0	5,194.0	5,111.0	5,140.0	+35.0	+0.69	519,400	-
[3626]	25/10/24	5,075.0	5,150.0	5,025.0	5,105.0	+30.0	+0.59	611,700	-
[3626]	25/10/23	5,080.0	5,088.0	5,036.0	5,075.0	+36.0	+0.71	530,400	-
[3626]	25/10/22	4,998.0	5,065.0	4,928.0	5,039.0	+111.0	+2.25	642,700	-
[3626]	25/10/21	4,891.0	4,959.0	4,867.0	4,928.0	+37.0	+0.76	534,000	-
[3626]	25/10/20	4,900.0	4,900.0	4,847.0	4,891.0	+61.0	+1.26	492,400	-
[3626]	25/10/17	4,880.0	4,888.0	4,780.0	4,830.0	-45.0	-0.92	589,300	-
[3626]	25/10/16	4,938.0	4,956.0	4,841.0	4,875.0	-14.0	-0.29	481,300	-
[3626]	25/10/15	4,853.0	4,903.0	4,829.0	4,889.0	+47.0	+0.97	533,300	-
[3626]	25/10/14	4,840.0	4,872.0	4,800.0	4,842.0	-28.0	-0.57	871,900	-
[3626]	25/10/10	4,930.0	5,040.0	4,864.0	4,870.0	-45.0	-0.92	831,800	-
[3626]	25/10/09	4,932.0	4,950.0	4,880.0	4,915.0	+35.0	+0.72	625,200	-
[3626]	25/10/08	4,833.0	4,907.0	4,824.0	4,880.0	+21.0	+0.43	519,500	-
[3626]	25/10/07	4,922.0	4,959.0	4,830.0	4,859.0	-63.0	-1.28	540,700	-
[3626]	25/10/06	4,855.0	4,976.0	4,836.0	4,922.0	+137.0	+2.86	607,100	-
[3626]	25/10/03	4,743.0	4,804.0	4,724.0	4,785.0	+74.0	+1.57	450,400	-
[3626]	25/10/02	4,807.0	4,827.0	4,711.0	4,711.0	-131.0	-2.71	559,500	-
[3626]	25/10/01	4,840.0	4,873.0	4,778.0	4,842.0	-42.0	-0.86	643,500	-
[3626]	25/09/30	4,848.0	4,925.0	4,834.0	4,884.0	+49.0	+1.01	502,900	-
[3626]	25/09/29	4,919.0	4,955.0	4,815.0	4,835.0	-135.0	-2.72	444,300	-
[3626]	25/09/26	4,968.0	5,053.0	4,962.0	4,970.0	-19.0	-0.38	525,000	-
[3626]	25/09/25	5,003.0	5,030.0	4,967.0	4,989.0	-18.0	-0.36	412,800	-
[3626]	25/09/24	4,991.0	5,027.0	4,967.0	5,007.0	-5.0	-0.10	390,300	-
[3626]	25/09/22	5,029.0	5,057.0	4,998.0	5,012.0	-38.0	-0.75	380,300	-
[3626]	25/09/19	5,120.0	5,136.0	5,027.0	5,050.0	-70.0	-1.37	879,300	-
[3626]	25/09/18	5,057.0	5,155.0	5,043.0	5,120.0	+64.0	+1.27	446,500	-
[3626]	25/09/17	5,111.0	5,166.0	5,052.0	5,056.0	-128.0	-2.47	587,400	-
[3626]	25/09/16	5,180.0	5,205.0	5,134.0	5,184.0	0.0	0.00	637,800	-
[3626]	25/09/12	5,150.0	5,184.0	5,110.0	5,184.0	+34.0	+0.66	536,500	-
[3626]	25/09/11	5,082.0	5,150.0	5,073.0	5,150.0	+45.0	+0.88	380,400	-
[3626]	25/09/10	5,070.0	5,127.0	5,036.0	5,105.0	+59.0	+1.17	564,600	-
[3626]	25/09/09	5,030.0	5,098.0	5,029.0	5,046.0	+47.0	+0.94	538,800	-
[3626]	25/09/08	4,979.0	4,999.0	4,947.0	4,999.0	+38.0	+0.77	540,200	-
[3626]	25/09/05	4,990.0	5,015.0	4,903.0	4,961.0	-29.0	-0.58	477,700	-