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
[3635]	26/10/29	1,681	1,689	1,636	1,652	-43.5	-2.56	3,315,600	552,327,380,992
[3635]	26/10/28	1,720	1,733	1,681	1,696	-27.5	-1.60	1,729,200	567,033,790,464
[3635]	26/10/27	1,672	1,747	1,660	1,724	+57.5	+3.45	2,764,000	576,392,462,336
[3635]	26/10/26	1,668	1,683	1,655	1,667	+9.5	+0.57	1,660,900	557,340,950,528
[3635]	26/10/23	1,715	1,743	1,658	1,658	-57.0	-3.32	1,300,400	554,165,665,792
[3635]	26/10/22	1,716	1,748	1,704	1,715	-12.0	-0.69	952,400	573,217,177,600
[3635]	26/10/21	1,715	1,747	1,706	1,727	-14.0	-0.80	1,424,600	577,228,046,336
[3635]	26/10/20	1,716	1,756	1,700	1,741	+63.5	+3.78	3,254,200	582,074,499,072
[3635]	26/10/19	1,671	1,687	1,665	1,678	-3.5	-0.21	656,800	561,017,520,128
[3635]	26/10/16	1,667	1,708	1,648	1,682	+42.0	+2.56	1,282,600	562,187,403,264
[3635]	26/10/15	1,640	1,649	1,627	1,640	+5.0	+0.31	1,016,800	548,149,395,456
[3635]	26/10/14	1,646	1,647	1,624	1,635	-12.5	-0.76	716,300	546,645,344,256
[3635]	26/10/13	1,649	1,665	1,636	1,648	+11.0	+0.67	736,600	550,823,329,792
[3635]	26/10/09	1,612	1,640	1,608	1,637	+37.0	+2.31	998,200	547,146,694,656
[3635]	26/10/08	1,616	1,626	1,587	1,600	-29.0	-1.78	1,271,700	534,779,920,384
[3635]	26/10/07	1,639	1,650	1,617	1,629	-8.5	-0.52	769,400	544,639,909,888
[3635]	26/10/06	1,635	1,647	1,622	1,638	+18.0	+1.11	824,800	547,480,928,256
[3635]	26/10/05	1,645	1,654	1,620	1,620	-24.5	-1.49	580,200	541,631,774,720
[3635]	26/10/02	1,641	1,658	1,636	1,645	-7.5	-0.45	710,800	549,987,680,256
[3635]	26/10/01	1,649	1,658	1,628	1,653	+9.5	+0.58	743,400	552,661,614,592
[3635]	26/09/30	1,651	1,658	1,619	1,644	-14.0	-0.84	1,126,000	549,486,362,624
[3635]	26/09/29	1,673	1,678	1,651	1,658	-15.0	-0.90	615,900	554,165,665,792
[3635]	26/09/28	1,671	1,677	1,656	1,673	+2.5	+0.15	890,500	559,346,352,128
[3635]	26/09/25	1,690	1,695	1,663	1,671	-19.0	-1.12	750,800	558,510,768,128
[3635]	26/09/24	1,688	1,699	1,673	1,690	-9.5	-0.56	892,300	565,028,388,864
[3635]	26/09/18	1,694	1,719	1,679	1,700	-13.0	-0.76	2,085,800	568,203,673,600
[3635]	26/09/17	1,670	1,716	1,670	1,713	+41.0	+2.45	724,800	572,548,710,400
[3635]	26/09/16	1,699	1,705	1,672	1,672	-11.0	-0.65	672,400	558,845,001,728
[3635]	26/09/15	1,725	1,735	1,683	1,683	-7.0	-0.41	761,200	562,521,636,864
[3635]	26/09/14	1,666	1,701	1,655	1,690	+46.0	+2.80	838,200	564,861,272,064
[3635]	26/09/11	1,628	1,651	1,622	1,644	+11.5	+0.70	718,800	549,653,479,424
[3635]	26/09/10	1,620	1,633	1,614	1,633	-2.5	-0.15	692,300	545,976,844,288
[3635]	26/09/09	1,633	1,644	1,620	1,636	-12.5	-0.76	680,800	546,979,577,856
[3635]	26/09/08	1,623	1,665	1,617	1,649	+22.5	+1.38	818,800	551,324,680,192
[3635]	26/09/07	1,650	1,658	1,626	1,627	-36.5	-2.19	777,000	543,971,442,688
[3635]	26/09/04	1,676	1,687	1,656	1,664	-1.5	-0.09	871,100	556,338,249,728
[3635]	26/09/03	1,680	1,690	1,665	1,666	-21.0	-1.24	774,900	556,839,600,128
[3635]	26/09/02	1,708	1,720	1,687	1,687	-50.5	-2.91	967,900	564,025,688,064
[3635]	26/09/01	1,716	1,756	1,711	1,738	+32.0	+1.88	1,073,200	580,904,681,472
[3635]	26/08/31	1,723	1,724	1,694	1,706	-15.5	-0.90	1,015,100	570,376,192,000
[3635]	26/08/28	1,692	1,722	1,685	1,722	+34.0	+2.01	877,100	575,556,878,336
[3635]	26/08/27	1,688	1,721	1,681	1,688	-24.5	-1.43	767,800	564,359,921,664
[3635]	26/08/26	1,710	1,736	1,706	1,713	+8.0	+0.47	932,000	572,548,710,400
[3635]	26/08/25	1,712	1,717	1,697	1,705	+8.5	+0.50	876,700	570,041,958,400
[3635]	26/08/24	1,677	1,711	1,672	1,697	+25.5	+1.53	725,800	567,368,024,064
[3635]	26/08/21	1,690	1,700	1,660	1,672	-25.0	-1.47	723,900	558,845,001,728
[3635]	26/08/20	1,693	1,710	1,680	1,697	+38.0	+2.29	953,100	567,200,907,264
[3635]	26/08/19	1,699	1,705	1,643	1,659	-5.5	-0.33	832,200	554,667,016,192
[3635]	26/08/18	1,654	1,674	1,632	1,665	+5.0	+0.30	855,700	556,505,366,528
[3635]	26/08/17	1,678	1,682	1,654	1,660	-6.0	-0.36	1,021,700	554,834,132,992
[3635]	26/08/14	1,648	1,666	1,631	1,666	+27.0	+1.65	952,800	556,839,600,128
[3635]	26/08/13	1,644	1,652	1,607	1,639	-17.0	-1.03	1,053,500	547,815,161,856
[3635]	26/08/12	1,670	1,677	1,647	1,656	+10.0	+0.61	1,038,100	553,497,198,592
[3635]	26/08/10	1,639	1,657	1,620	1,646	+26.0	+1.60	876,000	550,154,797,056
[3635]	26/08/07	1,595	1,640	1,589	1,620	+37.0	+2.34	1,402,600	541,464,657,920
[3635]	26/08/06	1,550	1,583	1,550	1,583	+42.0	+2.73	1,181,000	529,097,883,648
[3635]	26/08/05	1,556	1,573	1,537	1,541	-14.0	-0.90	992,600	515,059,908,608
[3635]	26/08/04	1,576	1,583	1,548	1,555	-19.5	-1.24	1,011,900	519,906,328,576
[3635]	26/08/03	1,609	1,617	1,561	1,575	-34.0	-2.11	1,519,400	526,423,982,080
[3635]	26/07/31	1,592	1,652	1,590	1,609	-61.5	-3.68	1,848,000	537,955,172,352
[3635]	26/07/30	1,668	1,685	1,623	1,671	+22.0	+1.33	2,024,600	558,259,044,352
[3635]	26/07/29	1,570	1,656	1,558	1,649	+119.0	+7.78	3,834,700	550,909,116,416
[3635]	26/07/28	1,556	1,565	1,487	1,530	-66.0	-4.14	4,512,700	511,152,783,360
[3635]	26/07/27	1,522	1,596	1,518	1,596	+93.0	+6.19	2,035,600	533,202,501,632
[3635]	26/07/24	1,482	1,530	1,477	1,503	+8.0	+0.54	1,424,900	502,132,441,088
[3635]	26/07/23	1,500	1,520	1,487	1,495	-26.0	-1.71	827,900	499,459,751,936
[3635]	26/07/22	1,526	1,536	1,506	1,521	-15.0	-0.98	917,900	508,145,991,680
[3635]	26/07/21	1,581	1,588	1,527	1,536	-37.5	-2.38	1,113,600	513,324,351,488
[3635]	26/07/17	1,543.5	1,599.0	1,543.5	1,574.0	+31.0	+2.01	1,281,400	-
[3635]	26/07/16	1,552.0	1,565.5	1,543.0	1,543.0	-9.0	-0.58	782,700	-
[3635]	26/07/15	1,577.0	1,584.5	1,546.0	1,552.0	-31.0	-1.96	1,020,500	-
[3635]	26/07/14	1,608.0	1,616.0	1,581.5	1,583.0	-17.0	-1.06	1,043,300	-
[3635]	26/07/13	1,601.0	1,605.0	1,584.0	1,600.0	+6.5	+0.41	795,500	-
[3635]	26/07/10	1,609.0	1,627.0	1,589.0	1,593.5	-7.0	-0.44	1,113,500	-
[3635]	26/07/09	1,585.0	1,600.5	1,582.0	1,600.5	-11.5	-0.71	795,000	-
[3635]	26/07/08	1,605.0	1,622.5	1,600.0	1,612.0	+16.5	+1.03	1,113,800	-
[3635]	26/07/07	1,577.0	1,608.5	1,573.5	1,595.5	+10.0	+0.63	1,209,800	-
[3635]	26/07/06	1,564.0	1,594.0	1,560.0	1,585.5	+21.0	+1.34	708,200	-
[3635]	26/07/03	1,598.5	1,603.5	1,560.0	1,564.5	+6.0	+0.38	690,900	-
[3635]	26/07/02	1,560.0	1,580.0	1,553.0	1,558.5	+27.0	+1.76	859,900	-
[3635]	26/07/01	1,510.0	1,537.5	1,509.0	1,531.5	+17.0	+1.12	934,200	-
[3635]	26/06/30	1,551.0	1,554.0	1,514.5	1,514.5	-28.5	-1.85	931,900	-
[3635]	26/06/29	1,535.0	1,557.5	1,521.5	1,543.0	+35.5	+2.35	962,800	-
[3635]	26/06/26	1,489.0	1,507.5	1,479.0	1,507.5	+4.0	+0.27	757,400	-
[3635]	26/06/25	1,469.5	1,507.5	1,463.0	1,503.5	+24.5	+1.66	941,700	-
[3635]	26/06/24	1,497.5	1,507.5	1,475.5	1,479.0	-23.0	-1.53	884,800	-
[3635]	26/06/23	1,493.5	1,516.5	1,478.5	1,502.0	-8.5	-0.56	1,112,300	-
[3635]	26/06/22	1,541.5	1,568.0	1,500.0	1,510.5	+63.5	+4.39	2,217,900	-
[3635]	26/06/19	1,432.5	1,449.0	1,417.5	1,447.0	+14.5	+1.01	2,776,100	-
[3635]	26/06/18	1,448.0	1,465.0	1,428.0	1,432.5	-31.5	-2.15	1,193,800	-
[3635]	26/06/17	1,469.0	1,485.5	1,459.0	1,464.0	-0.5	-0.03	987,700	-
[3635]	26/06/16	1,451.0	1,464.5	1,443.0	1,464.5	+17.0	+1.17	889,700	-
[3635]	26/06/15	1,464.0	1,475.5	1,442.0	1,447.5	-15.5	-1.06	1,076,100	-
[3635]	26/06/12	1,476.5	1,479.5	1,455.5	1,463.0	-15.0	-1.01	1,032,200	-
[3635]	26/06/11	1,493.0	1,495.0	1,466.0	1,478.0	-9.0	-0.61	823,900	-
[3635]	26/06/10	1,493.5	1,503.0	1,463.0	1,487.0	+5.0	+0.34	1,131,600	-
[3635]	26/06/09	1,490.0	1,506.5	1,464.0	1,482.0	+1.0	+0.07	986,400	-
[3635]	26/06/08	1,474.0	1,504.5	1,467.0	1,481.0	+10.5	+0.71	1,043,600	-
[3635]	26/06/05	1,472.0	1,495.0	1,460.0	1,470.5	+20.0	+1.38	986,800	-
[3635]	26/06/04	1,445.0	1,461.5	1,427.5	1,450.5	-24.5	-1.66	1,094,500	-
[3635]	26/06/03	1,488.0	1,513.5	1,468.5	1,475.0	-47.5	-3.12	1,269,800	-
[3635]	26/06/02	1,523.0	1,526.0	1,497.0	1,522.5	+7.0	+0.46	907,900	-
[3635]	26/06/01	1,491.5	1,525.5	1,490.0	1,515.5	+34.5	+2.33	888,400	-
[3635]	26/05/29	1,500.0	1,524.5	1,481.0	1,481.0	-16.5	-1.10	1,333,700	-
[3635]	26/05/28	1,513.5	1,525.0	1,493.0	1,497.5	-23.5	-1.55	869,700	-
[3635]	26/05/27	1,485.0	1,523.0	1,481.5	1,521.0	+21.5	+1.43	791,000	-
[3635]	26/05/26	1,502.5	1,510.0	1,488.0	1,499.5	-0.5	-0.03	830,000	-
[3635]	26/05/25	1,514.0	1,515.0	1,490.5	1,500.0	-31.0	-2.02	801,000	-
[3635]	26/05/22	1,520	1,539	1,509	1,531	+2.0	+0.13	739,000	-
[3635]	26/05/21	1,524	1,542	1,517	1,529	-6.0	-0.39	668,000	-
[3635]	26/05/20	1,570	1,574	1,522	1,535	-18.0	-1.16	910,400	-
[3635]	26/05/19	1,517	1,564	1,499	1,553	+61.5	+4.12	1,404,300	-
[3635]	26/05/18	1,516	1,531	1,482	1,492	-25.5	-1.68	1,195,400	-
[3635]	26/05/15	1,478	1,518	1,473	1,518	+40.0	+2.71	1,402,900	-
[3635]	26/05/14	1,516	1,531	1,460	1,478	-54.0	-3.52	2,080,100	-
[3635]	26/05/13	1,550	1,560	1,528	1,532	-11.0	-0.71	1,409,300	-
[3635]	26/05/12	1,526	1,548	1,520	1,543	+11.0	+0.72	1,573,200	-
[3635]	26/05/11	1,534	1,560	1,519	1,532	-5.0	-0.33	1,394,400	-
[3635]	26/05/08	1,538	1,569	1,516	1,537	-10.0	-0.65	1,683,600	-
[3635]	26/05/07	1,528	1,563	1,514	1,547	+30.5	+2.01	2,313,400	-
[3635]	26/05/01	1,535	1,544	1,503	1,517	-20.0	-1.30	1,418,700	-
[3635]	26/04/30	1,579	1,589	1,507	1,537	-59.0	-3.70	2,772,300	-
[3635]	26/04/28	1,556	1,601	1,521	1,596	-15.5	-0.96	3,621,400	-
[3635]	26/04/27	1,568.5	1,612.5	1,551.0	1,611.5	+15.5	+0.97	2,018,300	-
[3635]	26/04/24	1,624.0	1,631.5	1,592.5	1,596.0	-55.0	-3.33	1,794,000	-
[3635]	26/04/23	1,695.0	1,698.0	1,644.0	1,651.0	-49.5	-2.91	1,314,900	-
[3635]	26/04/22	1,716.0	1,719.5	1,685.5	1,700.5	-27.0	-1.56	2,364,000	-
[3635]	26/04/21	1,747.0	1,793.5	1,700.0	1,727.5	-16.5	-0.95	4,344,400	-
[3635]	26/04/20	1,746.5	1,749.0	1,711.5	1,744.0	-17.0	-0.97	1,067,200	-
[3635]	26/04/17	1,729.0	1,765.0	1,729.0	1,761.0	+33.5	+1.94	1,132,900	-
[3635]	26/04/16	1,727.0	1,746.0	1,716.0	1,727.5	+21.5	+1.26	1,170,800	-
[3635]	26/04/15	1,665.0	1,714.0	1,660.0	1,706.0	+59.5	+3.61	1,262,500	-
[3635]	26/04/14	1,637.0	1,665.0	1,618.0	1,646.5	+49.5	+3.10	1,113,800	-
[3635]	26/04/13	1,580.5	1,602.0	1,574.5	1,597.0	+11.0	+0.69	834,000	-
[3635]	26/04/10	1,563.5	1,592.0	1,560.0	1,586.0	-7.5	-0.47	1,142,000	-
[3635]	26/04/09	1,609.0	1,622.5	1,590.5	1,593.5	-30.5	-1.88	938,900	-
[3635]	26/04/08	1,619.5	1,630.0	1,613.0	1,624.0	+30.5	+1.91	1,160,300	-
[3635]	26/04/07	1,588.0	1,617.0	1,586.0	1,593.5	+4.0	+0.25	1,137,200	-
[3635]	26/04/06	1,597.5	1,609.0	1,586.0	1,589.5	-14.0	-0.87	816,000	-
[3635]	26/04/03	1,592.5	1,616.0	1,592.0	1,603.5	+3.5	+0.22	996,000	-
[3635]	26/04/02	1,643.0	1,647.0	1,592.5	1,600.0	-43.5	-2.65	1,291,500	-
[3635]	26/04/01	1,630.0	1,643.5	1,621.5	1,643.5	+35.0	+2.18	1,158,900	-
[3635]	26/03/31	1,630.0	1,643.0	1,605.5	1,608.5	-2.5	-0.16	1,345,000	-
[3635]	26/03/30	1,650.0	1,653.5	1,602.0	1,611.0	-112.0	-6.50	1,661,400	-
[3635]	26/03/27	1,715.0	1,732.0	1,703.5	1,723.0	+26.5	+1.56	1,103,200	-
[3635]	26/03/26	1,711.0	1,717.5	1,677.0	1,696.5	-25.5	-1.48	1,238,100	-
[3635]	26/03/25	1,720.0	1,762.0	1,720.0	1,722.0	-20.0	-1.15	1,502,200	-
[3635]	26/03/24	1,775.5	1,786.5	1,718.0	1,742.0	-11.0	-0.63	1,536,900	-
[3635]	26/03/23	1,750.0	1,781.5	1,738.5	1,753.0	-43.0	-2.39	1,773,000	-
[3635]	26/03/19	1,796.0	1,819.5	1,784.0	1,796.0	-37.0	-2.02	2,257,700	-
[3635]	26/03/18	1,841.0	1,846.5	1,785.5	1,833.0	-13.5	-0.73	2,466,500	-
[3635]	26/03/17	1,900.0	1,915.5	1,845.0	1,846.5	-43.5	-2.30	2,093,600	-
[3635]	26/03/16	1,907.0	1,913.0	1,872.0	1,890.0	+4.5	+0.24	2,932,000	-
[3635]	26/03/13	1,820.0	1,895.0	1,820.0	1,885.5	+50.5	+2.75	2,755,600	-
[3635]	26/03/12	1,846.5	1,872.0	1,817.0	1,835.0	-51.5	-2.73	5,379,800	-
[3635]	26/03/11	1,850.0	1,971.0	1,812.0	1,886.5	+105.5	+5.92	9,200,200	-
[3635]	26/03/10	1,762.0	1,788.5	1,738.0	1,781.0	+35.0	+2.00	2,711,800	-
[3635]	26/03/09	1,673.0	1,755.0	1,645.0	1,746.0	-43.0	-2.40	3,251,000	-
[3635]	26/03/06	1,730.0	1,793.0	1,704.0	1,789.0	+53.0	+3.05	2,889,600	-
[3635]	26/03/05	1,830.0	1,840.5	1,718.5	1,736.0	-57.0	-3.18	4,582,800	-
[3635]	26/03/04	1,773.0	1,805.0	1,733.5	1,793.0	+10.0	+0.56	4,555,500	-
[3635]	26/03/03	1,842.5	1,852.0	1,774.0	1,783.0	-19.5	-1.08	3,821,100	-
[3635]	26/03/02	1,766.5	1,820.0	1,760.0	1,802.5	-1.5	-0.08	3,134,900	-
[3635]	26/02/27	1,782.5	1,812.5	1,762.5	1,804.0	+61.5	+3.53	2,246,900	-
[3635]	26/02/26	1,715.5	1,762.0	1,706.0	1,742.5	+27.0	+1.57	1,610,000	-
[3635]	26/02/25	1,709.0	1,733.0	1,685.5	1,715.5	+28.5	+1.69	1,449,600	-
[3635]	26/02/24	1,673.0	1,695.5	1,660.0	1,687.0	-4.5	-0.27	2,084,400	-
[3635]	26/02/20	1,699.5	1,700.5	1,668.5	1,691.5	-10.5	-0.62	1,879,600	-
[3635]	26/02/19	1,735.0	1,744.0	1,692.5	1,702.0	-10.5	-0.61	2,198,800	-
[3635]	26/02/18	1,680.0	1,722.0	1,675.0	1,712.5	+44.5	+2.67	2,589,100	-
[3635]	26/02/17	1,649.5	1,680.0	1,631.0	1,668.0	+58.5	+3.63	3,331,800	-
[3635]	26/02/16	1,580.0	1,614.5	1,567.5	1,609.5	+67.5	+4.38	1,644,900	-
[3635]	26/02/13	1,589.0	1,592.5	1,539.5	1,542.0	-58.5	-3.66	1,514,900	-
[3635]	26/02/12	1,642.5	1,660.5	1,600.5	1,600.5	-44.0	-2.68	1,497,900	-
[3635]	26/02/10	1,606.0	1,656.5	1,597.0	1,644.5	+64.5	+4.08	1,736,500	-
[3635]	26/02/09	1,576.0	1,586.5	1,559.0	1,580.0	+28.0	+1.80	1,501,400	-
[3635]	26/02/06	1,566.0	1,573.5	1,538.0	1,552.0	-34.0	-2.14	1,275,300	-
[3635]	26/02/05	1,560.0	1,611.0	1,544.0	1,586.0	+35.5	+2.29	2,031,600	-
[3635]	26/02/04	1,619.5	1,625.5	1,550.5	1,550.5	-109.0	-6.57	2,973,200	-
[3635]	26/02/03	1,658.5	1,671.5	1,648.5	1,659.5	-11.0	-0.66	1,431,200	-
[3635]	26/02/02	1,701.0	1,715.0	1,653.5	1,670.5	-48.0	-2.79	2,098,200	-
[3635]	26/01/30	1,702.0	1,731.5	1,695.5	1,718.5	+6.5	+0.38	1,261,500	-
[3635]	26/01/29	1,708.0	1,727.5	1,687.0	1,712.0	-20.0	-1.15	1,413,700	-
[3635]	26/01/28	1,710.0	1,747.5	1,690.5	1,732.0	-5.0	-0.29	1,475,000	-
[3635]	26/01/27	1,750.5	1,770.0	1,672.5	1,737.0	-53.0	-2.96	3,514,200	-
[3635]	26/01/26	1,798.0	1,813.5	1,772.0	1,790.0	+17.0	+0.96	1,880,500	-
[3635]	26/01/23	1,784.5	1,805.5	1,773.0	1,773.0	+15.5	+0.88	1,230,200	-
[3635]	26/01/22	1,785.5	1,794.5	1,757.5	1,757.5	-28.0	-1.57	940,600	-
[3635]	26/01/21	1,813.0	1,828.0	1,785.0	1,785.5	-52.0	-2.83	1,043,800	-
[3635]	26/01/20	1,865.5	1,867.0	1,831.0	1,837.5	-30.0	-1.61	1,198,000	-
[3635]	26/01/19	1,877.0	1,883.5	1,857.5	1,867.5	+10.0	+0.54	910,600	-
[3635]	26/01/16	1,888.0	1,900.0	1,854.5	1,857.5	-38.5	-2.03	1,390,100	-
[3635]	26/01/15	1,906.0	1,925.0	1,885.0	1,896.0	-11.5	-0.60	1,007,000	-
[3635]	26/01/14	1,891.0	1,913.0	1,883.0	1,907.5	+29.5	+1.57	1,038,300	-
[3635]	26/01/13	1,913.5	1,918.5	1,878.0	1,878.0	-36.0	-1.88	1,063,900	-
[3635]	26/01/09	1,870.5	1,927.5	1,862.5	1,914.0	+35.5	+1.89	1,516,300	-
[3635]	26/01/08	1,870.0	1,896.0	1,867.5	1,878.5	+9.0	+0.48	892,200	-
[3635]	26/01/07	1,895.0	1,895.5	1,859.0	1,869.5	-38.0	-1.99	1,229,000	-
[3635]	26/01/06	1,908.0	1,915.5	1,890.5	1,907.5	+2.5	+0.13	943,000	-
[3635]	26/01/05	1,906.0	1,926.5	1,893.5	1,905.0	-0.5	-0.03	747,800	-
[3635]	25/12/30	1,920.0	1,927.5	1,898.5	1,905.5	-10.0	-0.52	539,800	-
[3635]	25/12/29	1,914.0	1,917.0	1,893.0	1,915.5	+10.0	+0.52	461,600	-
[3635]	25/12/26	1,927.5	1,929.0	1,897.5	1,905.5	0.0	0.00	730,700	-
[3635]	25/12/25	1,912.0	1,912.0	1,894.0	1,905.5	+10.0	+0.53	500,200	-
[3635]	25/12/24	1,928.0	1,935.0	1,894.5	1,895.5	-35.0	-1.81	671,100	-
[3635]	25/12/23	1,907.0	1,942.0	1,894.0	1,930.5	+40.0	+2.12	1,017,300	-
[3635]	25/12/22	1,938.5	1,939.5	1,882.5	1,890.5	-23.5	-1.23	1,052,200	-
[3635]	25/12/19	1,937.0	1,943.0	1,910.5	1,914.0	-30.0	-1.54	2,486,600	-
[3635]	25/12/18	1,929.0	1,945.0	1,922.5	1,944.0	+12.5	+0.65	710,300	-
[3635]	25/12/17	1,938.0	1,944.0	1,921.0	1,931.5	-8.0	-0.41	782,400	-
[3635]	25/12/16	1,941.0	1,975.0	1,927.0	1,939.5	-19.0	-0.97	810,400	-
[3635]	25/12/15	1,983.0	2,015.0	1,958.5	1,958.5	+7.5	+0.38	862,100	-
[3635]	25/12/12	1,942.0	1,961.5	1,927.0	1,951.0	+11.0	+0.57	907,300	-
[3635]	25/12/11	1,999.0	1,999.0	1,929.0	1,940.0	-51.0	-2.56	979,000	-
[3635]	25/12/10	2,000.0	2,004.0	1,978.0	1,991.0	-15.0	-0.75	624,400	-
[3635]	25/12/09	2,032.0	2,036.0	1,983.0	2,006.0	-26.0	-1.28	797,500	-
[3635]	25/12/08	2,030.0	2,033.5	1,998.0	2,032.0	+9.0	+0.44	787,600	-
[3635]	25/12/05	2,085.0	2,085.0	2,023.0	2,023.0	-63.5	-3.04	881,100	-
[3635]	25/12/04	2,035.0	2,091.0	2,033.5	2,086.5	+39.0	+1.90	875,200	-
[3635]	25/12/03	2,075.5	2,079.5	2,034.5	2,047.5	-34.5	-1.66	898,400	-
[3635]	25/12/02	2,079.0	2,113.0	2,075.0	2,082.0	+17.5	+0.85	909,400	-
[3635]	25/12/01	2,121.5	2,127.0	2,064.5	2,064.5	-68.5	-3.21	785,500	-
[3635]	25/11/28	2,120.0	2,147.5	2,118.0	2,133.0	+5.0	+0.23	591,100	-
[3635]	25/11/27	2,139.0	2,147.5	2,125.5	2,128.0	-11.5	-0.54	703,400	-
[3635]	25/11/26	2,145.0	2,160.0	2,124.5	2,139.5	+6.0	+0.28	582,700	-
[3635]	25/11/25	2,165.0	2,169.5	2,121.0	2,133.5	+3.0	+0.14	765,500	-
[3635]	25/11/21	2,060.5	2,136.0	2,055.5	2,130.5	+46.5	+2.23	1,640,700	-
[3635]	25/11/20	2,083.0	2,095.5	2,055.5	2,084.0	+7.0	+0.34	1,171,900	-
[3635]	25/11/19	2,085.0	2,110.0	2,065.5	2,077.0	-5.0	-0.24	995,600	-
[3635]	25/11/18	2,117.0	2,132.0	2,074.0	2,082.0	-55.5	-2.60	1,118,000	-
[3635]	25/11/17	2,124.5	2,150.0	2,106.5	2,137.5	+4.0	+0.19	978,500	-
[3635]	25/11/14	2,125.0	2,160.0	2,115.0	2,133.5	+9.5	+0.45	1,460,500	-
[3635]	25/11/13	2,135.0	2,141.0	2,109.5	2,124.0	-18.5	-0.86	1,159,600	-
[3635]	25/11/12	2,079.0	2,142.5	2,077.0	2,142.5	+84.5	+4.11	1,743,400	-
[3635]	25/11/11	2,052.0	2,068.5	2,021.0	2,058.0	+6.0	+0.29	852,900	-
[3635]	25/11/10	2,070.5	2,071.0	2,018.0	2,052.0	-33.0	-1.58	1,287,500	-
[3635]	25/11/07	2,061.5	2,085.0	2,043.0	2,085.0	+29.0	+1.41	843,500	-
[3635]	25/11/06	2,099.0	2,109.0	2,052.0	2,056.0	-33.0	-1.58	1,126,700	-
[3635]	25/11/05	2,094.0	2,127.5	2,042.0	2,089.0	-16.5	-0.78	1,328,300	-
[3635]	25/11/04	2,098.0	2,120.5	2,075.5	2,105.5	+25.0	+1.20	1,229,000	-
[3635]	25/10/31	2,049.5	2,099.0	2,040.0	2,080.5	+37.5	+1.84	1,232,300	-
[3635]	25/10/30	2,052.5	2,064.5	2,003.5	2,043.0	-13.0	-0.63	3,263,000	-
[3635]	25/10/29	2,054.5	2,085.0	2,037.5	2,056.0	+0.5	+0.02	1,232,700	-
[3635]	25/10/28	2,082.0	2,109.0	2,044.5	2,055.5	-38.5	-1.84	1,615,100	-
[3635]	25/10/27	2,121.0	2,134.5	2,090.0	2,094.0	-23.0	-1.09	1,545,000	-
[3635]	25/10/24	2,140.5	2,175.0	2,110.5	2,117.0	+63.0	+3.07	2,567,300	-
[3635]	25/10/23	2,065.5	2,068.0	2,029.0	2,054.0	-27.0	-1.30	948,600	-
[3635]	25/10/22	2,100.0	2,114.0	2,070.5	2,081.0	-7.5	-0.36	1,349,100	-
[3635]	25/10/21	2,079.0	2,110.0	2,071.0	2,088.5	+14.5	+0.70	1,222,100	-
[3635]	25/10/20	2,050.0	2,080.0	2,044.0	2,074.0	+52.0	+2.57	771,000	-
[3635]	25/10/17	2,032.5	2,049.0	2,011.5	2,022.0	-27.5	-1.34	926,400	-
[3635]	25/10/16	2,059.0	2,072.5	2,036.5	2,049.5	+1.0	+0.05	760,800	-
[3635]	25/10/15	2,030.0	2,070.5	2,023.0	2,048.5	+27.5	+1.36	1,179,000	-
[3635]	25/10/14	1,994.0	2,030.0	1,988.0	2,021.0	+3.5	+0.17	1,148,400	-
[3635]	25/10/10	2,064.0	2,066.0	2,010.0	2,017.5	-48.5	-2.35	1,025,700	-
[3635]	25/10/09	2,074.0	2,099.5	2,055.0	2,066.0	-11.0	-0.53	1,188,100	-
[3635]	25/10/08	2,050.0	2,098.5	2,048.0	2,077.0	+37.0	+1.81	1,582,800	-
[3635]	25/10/07	2,043.0	2,047.0	2,006.0	2,040.0	+19.0	+0.94	1,505,900	-
[3635]	25/10/06	2,020.0	2,034.0	1,996.0	2,021.0	+29.0	+1.46	1,632,900	-
[3635]	25/10/03	1,990.0	2,008.5	1,983.5	1,992.0	+21.0	+1.07	1,572,700	-
[3635]	25/10/02	1,981.5	1,990.0	1,946.0	1,971.0	-20.5	-1.03	1,421,300	-
[3635]	25/10/01	2,000.0	2,055.0	1,965.0	1,991.5	+66.5	+3.45	4,204,300	-
[3635]	25/09/30	1,855.0	1,936.0	1,855.0	1,925.0	+73.0	+3.94	1,771,600	-
[3635]	25/09/29	1,893.5	1,902.5	1,852.0	1,852.0	-21.0	-1.12	1,308,100	-
[3635]	25/09/26	1,893.0	1,918.0	1,867.0	1,873.0	-29.5	-1.55	1,810,300	-
[3635]	25/09/25	1,900.0	1,908.0	1,884.5	1,902.5	-9.5	-0.50	1,112,400	-
[3635]	25/09/24	1,917.0	1,925.5	1,898.5	1,912.0	-18.0	-0.93	1,802,700	-
[3635]	25/09/22	1,920.0	1,944.5	1,910.5	1,930.0	+17.0	+0.89	1,923,300	-
[3635]	25/09/19	2,000.0	2,027.5	1,906.5	1,913.0	-85.5	-4.28	4,930,900	-
[3635]	25/09/18	1,952.5	2,014.5	1,930.0	1,998.5	+38.0	+1.94	9,922,800	-
[3635]	25/09/17	1,969.0	1,984.0	1,957.0	1,960.5	-16.5	-0.83	1,846,000	-
[3635]	25/09/16	2,008.5	2,019.0	1,950.5	1,977.0	+76.0	+4.00	2,992,100	-
[3635]	25/09/12	1,879.0	1,901.0	1,860.0	1,901.0	+31.0	+1.66	3,798,500	-
[3635]	25/09/11	1,897.0	1,909.0	1,850.0	1,870.0	-14.5	-0.77	6,049,700	-
[3635]	25/09/10	1,893.5	1,923.5	1,862.5	1,884.5	-29.5	-1.54	5,110,700	-
[3635]	25/09/09	1,910.0	1,939.5	1,909.0	1,914.0	+1.5	+0.08	1,310,600	-
[3635]	25/09/08	1,900.0	1,930.0	1,898.0	1,912.5	+11.0	+0.58	1,134,000	-
[3635]	25/09/05	1,912.5	1,924.0	1,893.5	1,901.5	-16.5	-0.86	1,143,100	-