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
[3659]	26/10/29	2,678	2,714	2,665	2,700	-28.0	-1.03	2,797,100	2,102,969,237,504
[3659]	26/10/28	2,759	2,780	2,719	2,728	-48.0	-1.73	1,926,700	2,124,777,783,296
[3659]	26/10/27	2,759	2,808	2,746	2,776	-33.0	-1.17	1,540,500	2,162,163,974,144
[3659]	26/10/26	2,793	2,825	2,782	2,809	+36.5	+1.32	1,548,200	2,188,256,346,112
[3659]	26/10/23	2,849	2,854	2,760	2,773	-41.0	-1.46	2,079,700	2,159,827,353,600
[3659]	26/10/22	2,797	2,855	2,795	2,814	+17.0	+0.61	1,994,500	2,191,761,342,464
[3659]	26/10/21	2,814	2,823	2,752	2,797	-16.5	-0.59	1,831,500	2,178,909,863,936
[3659]	26/10/20	2,790	2,828	2,781	2,814	+24.0	+0.86	2,756,000	2,191,761,342,464
[3659]	26/10/19	2,788	2,812	2,765	2,790	-21.0	-0.75	2,025,100	2,173,068,247,040
[3659]	26/10/16	2,774	2,895	2,768	2,811	+65.5	+2.39	2,866,700	2,189,814,136,832
[3659]	26/10/15	2,704	2,760	2,688	2,746	+17.5	+0.64	4,048,700	2,139,187,052,544
[3659]	26/10/14	2,709	2,729	2,665	2,729	+36.5	+1.36	1,926,400	2,125,946,159,104
[3659]	26/10/13	2,664	2,707	2,656	2,693	+54.0	+2.05	2,588,000	2,097,517,166,592
[3659]	26/10/09	2,621	2,654	2,602	2,639	+39.0	+1.50	2,407,300	2,055,457,734,656
[3659]	26/10/08	2,612	2,623	2,564	2,600	-16.0	-0.61	1,963,900	2,025,081,536,512
[3659]	26/10/07	2,625	2,657	2,615	2,616	+7.5	+0.29	2,380,400	2,037,933,015,040
[3659]	26/10/06	2,650	2,693	2,584	2,609	-71.0	-2.65	4,197,200	2,032,091,398,144
[3659]	26/10/05	2,676	2,725	2,660	2,680	-4.5	-0.17	1,961,500	2,087,781,138,432
[3659]	26/10/02	2,640	2,711	2,640	2,685	+29.0	+1.09	2,839,500	2,091,286,134,784
[3659]	26/10/01	2,608	2,689	2,588	2,656	+23.5	+0.89	3,913,500	2,069,088,043,008
[3659]	26/09/30	2,602	2,638	2,596	2,633	+8.0	+0.30	4,331,000	2,050,784,493,568
[3659]	26/09/29	2,653	2,684	2,600	2,625	-442.5	-14.42	6,843,700	2,044,942,876,672
[3659]	26/09/28	3,115	3,115	3,046	3,068	-48.0	-1.54	5,512,200	2,389,596,176,384
[3659]	26/09/25	3,160	3,180	3,100	3,116	-32.0	-1.02	3,302,200	2,426,982,367,232
[3659]	26/09/24	3,238	3,238	3,145	3,148	-52.0	-1.62	4,393,700	2,451,906,494,464
[3659]	26/09/18	3,131	3,216	3,094	3,200	+72.0	+2.30	10,834,900	2,492,408,004,608
[3659]	26/09/17	3,111	3,156	3,078	3,128	+4.0	+0.13	2,182,400	2,436,328,849,408
[3659]	26/09/16	3,190	3,208	3,108	3,124	-53.0	-1.67	2,515,800	2,433,213,267,968
[3659]	26/09/15	3,180	3,190	3,114	3,177	+40.0	+1.28	3,163,300	2,474,493,870,080
[3659]	26/09/14	3,115	3,137	3,066	3,137	+67.0	+2.18	3,274,000	2,443,338,842,112
[3659]	26/09/11	3,046	3,094	3,042	3,070	-46.0	-1.48	2,745,300	2,391,153,836,032
[3659]	26/09/10	3,088	3,116	3,062	3,116	+1.0	+0.03	2,458,300	2,426,982,367,232
[3659]	26/09/09	3,101	3,142	3,079	3,115	-17.0	-0.54	3,063,100	2,426,203,537,408
[3659]	26/09/08	3,042	3,132	3,036	3,132	+81.0	+2.65	2,712,300	2,439,444,430,848
[3659]	26/09/07	3,127	3,137	3,050	3,051	-69.0	-2.21	2,606,400	2,376,355,282,944
[3659]	26/09/04	3,135	3,154	3,098	3,120	0	+0.00	2,785,100	2,430,097,686,528
[3659]	26/09/03	3,135	3,136	3,090	3,120	-7.0	-0.22	2,362,300	2,430,097,686,528
[3659]	26/09/02	3,194	3,194	3,116	3,127	-78.0	-2.43	2,747,700	2,435,550,019,584
[3659]	26/09/01	3,180	3,250	3,171	3,205	+35.0	+1.10	3,376,300	2,496,302,415,872
[3659]	26/08/31	3,163	3,211	3,158	3,170	+22.0	+0.70	5,589,800	2,469,041,799,168
[3659]	26/08/28	3,128	3,160	3,099	3,148	+56.0	+1.81	2,770,000	2,451,906,494,464
[3659]	26/08/27	3,090	3,169	3,080	3,092	-29.0	-0.93	2,506,200	2,408,289,140,736
[3659]	26/08/26	3,119	3,151	3,100	3,121	+7.0	+0.22	2,058,500	2,430,876,778,496
[3659]	26/08/25	3,120	3,160	3,084	3,114	+9.0	+0.29	2,691,300	2,425,424,445,440
[3659]	26/08/24	3,110	3,126	3,062	3,105	+10.0	+0.32	2,988,200	2,418,414,714,880
[3659]	26/08/21	3,118	3,167	3,059	3,095	+47.0	+1.54	4,156,800	2,410,625,892,352
[3659]	26/08/20	3,043	3,092	3,023	3,048	+56.0	+1.87	4,403,200	2,374,018,531,328
[3659]	26/08/19	2,996	3,085	2,937	2,992	-9.5	-0.32	5,200,400	2,330,790,985,728
[3659]	26/08/18	3,051	3,070	2,947	3,002	-43.0	-1.41	5,782,200	2,338,190,262,272
[3659]	26/08/17	3,349	3,349	3,034	3,045	+23.0	+0.76	14,498,400	2,371,682,041,856
[3659]	26/08/14	3,022	3,022	3,022	3,022	+501.0	+19.87	786,300	2,353,767,907,328
[3659]	26/08/13	2,497	2,521	2,428	2,521	-4.5	-0.18	2,815,400	1,963,939,594,240
[3659]	26/08/12	2,519	2,526	2,396	2,526	+57.5	+2.33	2,954,100	1,967,834,005,504
[3659]	26/08/10	2,458	2,479	2,403	2,469	+39.0	+1.60	1,779,500	1,923,048,538,112
[3659]	26/08/07	2,366	2,436	2,361	2,430	+48.0	+2.02	1,914,600	1,905,418,960,896
[3659]	26/08/06	2,333	2,404	2,318	2,382	+49.0	+2.10	1,915,600	1,867,780,980,736
[3659]	26/08/05	2,399	2,399	2,310	2,333	-40.5	-1.71	2,416,200	1,829,751,095,296
[3659]	26/08/04	2,426	2,435	2,346	2,374	-42.0	-1.74	2,308,100	1,861,508,005,888
[3659]	26/08/03	2,497	2,498	2,366	2,416	-84.5	-3.38	2,486,400	1,894,833,192,960
[3659]	26/07/31	2,468	2,520	2,455	2,501	-102.0	-3.92	3,375,600	1,961,091,661,824
[3659]	26/07/30	2,610	2,650	2,540	2,603	+13.0	+0.50	9,139,600	2,041,072,189,440
[3659]	26/07/29	2,533	2,605	2,507	2,590	+102.5	+4.12	3,147,800	2,031,270,625,280
[3659]	26/07/28	2,461	2,510	2,446	2,488	+44.0	+1.80	3,001,300	1,950,898,061,312
[3659]	26/07/27	2,325	2,455	2,280	2,444	+166.5	+7.31	3,245,900	1,916,788,670,464
[3659]	26/07/24	2,242	2,289	2,226	2,278	+31.0	+1.38	1,743,900	1,786,232,176,640
[3659]	26/07/23	2,203	2,247	2,197	2,247	+18.0	+0.81	1,690,900	1,761,924,349,952
[3659]	26/07/22	2,242	2,248	2,212	2,229	-44.0	-1.94	2,321,500	1,747,810,123,776
[3659]	26/07/21	2,316	2,328	2,251	2,273	-24.5	-1.07	2,407,400	1,782,703,718,400
[3659]	26/07/17	2,284.0	2,333.0	2,281.0	2,298.0	+13.0	+0.57	2,375,200	-
[3659]	26/07/16	2,237.5	2,293.5	2,237.5	2,285.0	+57.5	+2.58	1,899,000	-
[3659]	26/07/15	2,240.0	2,275.0	2,211.0	2,227.5	-34.0	-1.50	2,757,200	-
[3659]	26/07/14	2,295.5	2,302.5	2,247.0	2,261.5	+0.5	+0.02	2,286,700	-
[3659]	26/07/13	2,292.5	2,303.5	2,244.0	2,261.0	-21.0	-0.92	1,804,200	-
[3659]	26/07/10	2,275.5	2,300.0	2,255.0	2,282.0	+12.5	+0.55	2,462,700	-
[3659]	26/07/09	2,252.5	2,288.0	2,237.5	2,269.5	-26.0	-1.13	2,178,500	-
[3659]	26/07/08	2,368.0	2,377.0	2,284.5	2,295.5	-41.5	-1.78	2,750,700	-
[3659]	26/07/07	2,314.5	2,369.0	2,314.5	2,337.0	+28.5	+1.23	2,556,600	-
[3659]	26/07/06	2,278.0	2,312.5	2,257.0	2,308.5	+19.5	+0.85	1,481,600	-
[3659]	26/07/03	2,296.5	2,315.0	2,263.5	2,289.0	+54.5	+2.44	2,101,100	-
[3659]	26/07/02	2,236.5	2,264.5	2,198.5	2,234.5	+48.0	+2.20	2,198,100	-
[3659]	26/07/01	2,155.0	2,193.5	2,146.0	2,186.5	+41.0	+1.91	1,879,600	-
[3659]	26/06/30	2,187.5	2,195.0	2,125.0	2,145.5	-30.5	-1.40	2,362,000	-
[3659]	26/06/29	2,138.5	2,194.0	2,136.0	2,176.0	+39.5	+1.85	2,842,200	-
[3659]	26/06/26	2,127.0	2,165.5	2,110.0	2,136.5	+2.5	+0.12	2,382,200	-
[3659]	26/06/25	2,171.5	2,172.0	2,118.0	2,134.0	+19.0	+0.90	1,915,800	-
[3659]	26/06/24	2,173.5	2,207.5	2,114.0	2,115.0	-75.0	-3.42	2,546,000	-
[3659]	26/06/23	2,154.0	2,211.0	2,146.5	2,190.0	-14.0	-0.64	2,356,400	-
[3659]	26/06/22	2,214.0	2,277.0	2,193.0	2,204.0	-22.0	-0.99	1,973,200	-
[3659]	26/06/19	2,212.5	2,226.0	2,187.5	2,226.0	+2.5	+0.11	3,286,300	-
[3659]	26/06/18	2,224.5	2,242.0	2,194.5	2,223.5	+2.5	+0.11	2,184,400	-
[3659]	26/06/17	2,205.0	2,233.0	2,200.5	2,221.0	+21.0	+0.95	1,805,900	-
[3659]	26/06/16	2,212.5	2,227.0	2,178.0	2,200.0	0.0	0.00	1,539,900	-
[3659]	26/06/15	2,212.0	2,240.0	2,171.5	2,200.0	+16.0	+0.73	2,401,400	-
[3659]	26/06/12	2,196.0	2,216.5	2,184.0	2,184.0	-12.0	-0.55	3,473,400	-
[3659]	26/06/11	2,157.5	2,221.5	2,157.5	2,196.0	-11.0	-0.50	2,470,900	-
[3659]	26/06/10	2,212.5	2,227.0	2,160.5	2,207.0	+13.0	+0.59	2,487,500	-
[3659]	26/06/09	2,222.5	2,252.0	2,194.0	2,194.0	-34.5	-1.55	3,216,800	-
[3659]	26/06/08	2,248.5	2,284.0	2,202.0	2,228.5	-21.5	-0.96	2,292,000	-
[3659]	26/06/05	2,244.0	2,274.5	2,228.0	2,250.0	+44.5	+2.02	2,125,500	-
[3659]	26/06/04	2,263.5	2,305.0	2,190.0	2,205.5	-137.0	-5.85	2,608,200	-
[3659]	26/06/03	2,297.0	2,369.5	2,277.0	2,342.5	+27.0	+1.17	2,879,500	-
[3659]	26/06/02	2,251.0	2,327.5	2,251.0	2,315.5	+8.5	+0.37	2,421,300	-
[3659]	26/06/01	2,326.0	2,360.0	2,269.5	2,307.0	+67.0	+2.99	2,431,100	-
[3659]	26/05/29	2,248.0	2,285.5	2,219.0	2,240.0	-28.5	-1.26	9,818,700	-
[3659]	26/05/28	2,281.5	2,338.0	2,245.0	2,268.5	-11.5	-0.50	2,288,300	-
[3659]	26/05/27	2,234.5	2,280.0	2,183.0	2,280.0	+73.0	+3.31	2,705,800	-
[3659]	26/05/26	2,280.0	2,296.5	2,195.0	2,207.0	-23.0	-1.03	3,181,700	-
[3659]	26/05/25	2,270.5	2,275.0	2,192.5	2,230.0	-43.0	-1.89	2,502,800	-
[3659]	26/05/22	2,251	2,297	2,248	2,273	+11.0	+0.49	2,172,000	-
[3659]	26/05/21	2,305	2,336	2,254	2,262	-48.0	-2.08	2,062,900	-
[3659]	26/05/20	2,291	2,371	2,287	2,310	+19.5	+0.85	3,036,900	-
[3659]	26/05/19	2,185	2,310	2,182	2,291	+101.5	+4.63	3,081,200	-
[3659]	26/05/18	2,258	2,269	2,173	2,190	-52.5	-2.34	2,684,600	-
[3659]	26/05/15	2,250	2,251	2,143	2,243	-276.0	-10.96	5,242,900	-
[3659]	26/05/14	2,594	2,594	2,494	2,519	-104.5	-3.98	3,014,200	-
[3659]	26/05/13	2,581	2,625	2,558	2,624	+58.5	+2.28	2,048,400	-
[3659]	26/05/12	2,616	2,640	2,563	2,566	-80.5	-3.04	2,025,500	-
[3659]	26/05/11	2,720	2,720	2,630	2,647	-22.5	-0.84	2,167,300	-
[3659]	26/05/08	2,692	2,693	2,611	2,670	+10.5	+0.39	2,440,400	-
[3659]	26/05/07	2,747	2,747	2,616	2,660	+63.5	+2.45	2,952,700	-
[3659]	26/05/01	2,607	2,639	2,591	2,597	-45.0	-1.70	1,384,400	-
[3659]	26/04/30	2,637	2,675	2,591	2,642	-26.5	-0.99	2,652,900	-
[3659]	26/04/28	2,735	2,735	2,639	2,669	+34.5	+1.31	1,684,300	-
[3659]	26/04/27	2,653.0	2,674.0	2,611.5	2,635.0	-19.5	-0.73	1,363,500	-
[3659]	26/04/24	2,658.5	2,696.5	2,653.5	2,654.5	-52.5	-1.94	1,502,500	-
[3659]	26/04/23	2,724.5	2,737.0	2,679.5	2,707.0	-24.0	-0.88	1,549,800	-
[3659]	26/04/22	2,751.0	2,790.5	2,725.5	2,731.0	-42.0	-1.51	1,736,500	-
[3659]	26/04/21	2,806.5	2,811.0	2,733.0	2,773.0	-33.0	-1.18	1,709,700	-
[3659]	26/04/20	2,799.5	2,835.5	2,790.0	2,806.0	+2.0	+0.07	1,552,500	-
[3659]	26/04/17	2,824.0	2,829.0	2,783.5	2,804.0	+4.5	+0.16	1,707,600	-
[3659]	26/04/16	2,750.0	2,803.0	2,750.0	2,799.5	+74.0	+2.72	2,181,900	-
[3659]	26/04/15	2,717.5	2,738.5	2,694.0	2,725.5	+69.0	+2.60	1,779,900	-
[3659]	26/04/14	2,690.5	2,707.5	2,635.5	2,656.5	+16.0	+0.61	1,550,200	-
[3659]	26/04/13	2,624.5	2,667.5	2,591.5	2,640.5	-19.0	-0.71	1,677,900	-
[3659]	26/04/10	2,742.5	2,766.5	2,650.0	2,659.5	-128.5	-4.61	2,450,800	-
[3659]	26/04/09	2,752.0	2,801.5	2,747.5	2,788.0	+62.0	+2.27	3,212,200	-
[3659]	26/04/08	2,708.5	2,746.0	2,686.5	2,726.0	+103.0	+3.93	2,923,000	-
[3659]	26/04/07	2,603.5	2,657.5	2,585.0	2,623.0	-14.0	-0.53	2,168,100	-
[3659]	26/04/06	2,673.0	2,692.0	2,637.0	2,637.0	-30.5	-1.14	1,708,900	-
[3659]	26/04/03	2,656.5	2,684.5	2,600.5	2,667.5	+16.0	+0.60	2,478,900	-
[3659]	26/04/02	2,765.0	2,782.0	2,635.0	2,651.5	-138.0	-4.95	3,902,700	-
[3659]	26/04/01	2,979.0	2,979.5	2,769.0	2,789.5	-139.5	-4.76	3,632,900	-
[3659]	26/03/31	2,921.5	3,024.0	2,901.0	2,929.0	+1.5	+0.05	2,998,700	-
[3659]	26/03/30	2,834.5	2,947.0	2,800.5	2,927.5	-57.0	-1.91	4,500,900	-
[3659]	26/03/27	2,887.0	2,989.0	2,884.0	2,984.5	+65.5	+2.24	2,498,200	-
[3659]	26/03/26	2,906.5	2,937.0	2,888.5	2,919.0	-25.0	-0.85	1,495,900	-
[3659]	26/03/25	2,879.0	2,953.0	2,870.5	2,944.0	+73.5	+2.56	2,136,400	-
[3659]	26/03/24	2,881.0	2,906.0	2,818.5	2,870.5	+24.0	+0.84	1,529,100	-
[3659]	26/03/23	2,886.0	2,886.0	2,818.0	2,846.5	-27.0	-0.94	2,525,200	-
[3659]	26/03/19	2,886.0	2,910.5	2,834.5	2,873.5	-77.5	-2.63	7,582,200	-
[3659]	26/03/18	2,940.0	2,971.0	2,919.5	2,951.0	+26.0	+0.89	2,161,200	-
[3659]	26/03/17	2,985.0	3,015.0	2,925.0	2,925.0	-100.0	-3.31	1,723,600	-
[3659]	26/03/16	2,965.0	3,028.0	2,933.0	3,025.0	+13.0	+0.43	1,477,800	-
[3659]	26/03/13	2,923.0	3,045.0	2,923.0	3,012.0	+39.0	+1.31	2,190,300	-
[3659]	26/03/12	2,988.5	3,020.0	2,931.0	2,973.0	-69.0	-2.27	1,790,200	-
[3659]	26/03/11	3,092.0	3,120.0	3,026.0	3,042.0	-54.0	-1.74	1,618,800	-
[3659]	26/03/10	3,079.0	3,114.0	3,041.0	3,096.0	+62.0	+2.04	1,811,100	-
[3659]	26/03/09	2,919.0	3,059.0	2,908.0	3,034.0	-5.0	-0.16	2,376,300	-
[3659]	26/03/06	3,007.0	3,067.0	2,989.5	3,039.0	+56.0	+1.88	1,946,500	-
[3659]	26/03/05	3,170.0	3,186.0	2,978.5	2,983.0	-89.0	-2.90	2,552,000	-
[3659]	26/03/04	3,115.0	3,178.0	3,035.0	3,072.0	-88.0	-2.78	2,156,800	-
[3659]	26/03/03	3,176.0	3,212.0	3,136.0	3,160.0	-107.0	-3.28	1,814,300	-
[3659]	26/03/02	3,391.0	3,421.0	3,230.0	3,267.0	-54.0	-1.63	2,266,900	-
[3659]	26/02/27	3,264.0	3,321.0	3,239.0	3,321.0	+93.0	+2.88	2,908,600	-
[3659]	26/02/26	3,203.0	3,243.0	3,157.0	3,228.0	+136.0	+4.40	2,789,900	-
[3659]	26/02/25	3,107.0	3,130.0	3,082.0	3,092.0	-25.0	-0.80	2,293,300	-
[3659]	26/02/24	3,146.0	3,207.0	3,094.0	3,117.0	-99.0	-3.08	2,324,200	-
[3659]	26/02/20	3,270.0	3,296.0	3,200.0	3,216.0	-62.0	-1.89	1,713,000	-
[3659]	26/02/19	3,240.0	3,314.0	3,228.0	3,278.0	+32.0	+0.99	1,588,300	-
[3659]	26/02/18	3,182.0	3,249.0	3,168.0	3,246.0	+55.0	+1.72	1,395,400	-
[3659]	26/02/17	3,110.0	3,205.0	3,103.0	3,191.0	+95.0	+3.07	1,582,300	-
[3659]	26/02/16	3,262.0	3,262.0	3,072.0	3,096.0	-52.0	-1.65	2,124,300	-
[3659]	26/02/13	3,381.0	3,381.0	3,064.0	3,148.0	-608.0	-16.19	5,258,100	-
[3659]	26/02/12	3,805.0	3,816.0	3,668.0	3,756.0	+21.0	+0.56	2,682,900	-
[3659]	26/02/10	3,831.0	3,831.0	3,718.0	3,735.0	+17.0	+0.46	2,222,000	-
[3659]	26/02/09	3,976.0	3,976.0	3,718.0	3,718.0	+92.0	+2.54	3,101,400	-
[3659]	26/02/06	3,620.0	3,637.0	3,551.0	3,626.0	+3.0	+0.08	1,651,200	-
[3659]	26/02/05	3,642.0	3,687.0	3,587.0	3,623.0	+51.0	+1.43	1,954,600	-
[3659]	26/02/04	3,603.0	3,696.0	3,549.0	3,572.0	-92.0	-2.51	2,493,400	-
[3659]	26/02/03	3,718.0	3,743.0	3,591.0	3,664.0	+52.0	+1.44	2,949,200	-
[3659]	26/02/02	3,753.0	3,818.0	3,611.0	3,612.0	-71.0	-1.93	2,918,800	-
[3659]	26/01/30	4,096.0	4,138.0	3,592.0	3,683.0	-438.0	-10.63	6,340,200	-
[3659]	26/01/29	4,047.0	4,223.0	4,024.0	4,121.0	-136.0	-3.19	2,578,800	-
[3659]	26/01/28	4,246.0	4,290.0	4,192.0	4,257.0	-24.0	-0.56	1,676,800	-
[3659]	26/01/27	4,278.0	4,330.0	4,241.0	4,281.0	+20.0	+0.47	1,524,800	-
[3659]	26/01/26	4,302.0	4,346.0	4,213.0	4,261.0	-160.0	-3.62	2,103,400	-
[3659]	26/01/23	4,308.0	4,434.0	4,295.0	4,421.0	+147.0	+3.44	2,430,500	-
[3659]	26/01/22	4,255.0	4,359.0	4,241.0	4,274.0	+23.0	+0.54	2,052,800	-
[3659]	26/01/21	4,190.0	4,264.0	4,159.0	4,251.0	+5.0	+0.12	1,857,000	-
[3659]	26/01/20	4,220.0	4,280.0	4,196.0	4,246.0	+23.0	+0.54	1,226,500	-
[3659]	26/01/19	4,230.0	4,240.0	4,172.0	4,223.0	+9.0	+0.21	916,000	-
[3659]	26/01/16	4,150.0	4,225.0	4,150.0	4,214.0	+1.0	+0.02	1,079,200	-
[3659]	26/01/15	4,208.0	4,320.0	4,194.0	4,213.0	+36.0	+0.86	1,988,700	-
[3659]	26/01/14	4,208.0	4,249.0	4,156.0	4,177.0	+39.0	+0.94	1,891,000	-
[3659]	26/01/13	4,103.0	4,156.0	4,040.0	4,138.0	+105.0	+2.60	1,909,400	-
[3659]	26/01/09	4,040.0	4,080.0	3,999.0	4,033.0	-1.0	-0.02	2,075,600	-
[3659]	26/01/08	4,017.0	4,129.0	3,970.0	4,034.0	+4.0	+0.10	1,448,700	-
[3659]	26/01/07	4,017.0	4,059.0	3,990.0	4,030.0	+20.0	+0.50	1,408,200	-
[3659]	26/01/06	3,980.0	4,045.0	3,972.0	4,010.0	+13.0	+0.33	1,309,300	-
[3659]	26/01/05	3,869.0	4,045.0	3,827.0	3,997.0	+170.0	+4.44	1,877,600	-
[3659]	25/12/30	3,850.0	3,855.0	3,796.0	3,827.0	+3.0	+0.08	959,800	-
[3659]	25/12/29	3,800.0	3,874.0	3,784.0	3,824.0	-19.0	-0.49	1,022,200	-
[3659]	25/12/26	3,850.0	3,877.0	3,820.0	3,843.0	+58.0	+1.53	693,100	-
[3659]	25/12/25	3,732.0	3,799.0	3,720.0	3,785.0	+35.0	+0.93	354,700	-
[3659]	25/12/24	3,849.0	3,849.0	3,696.0	3,750.0	-75.0	-1.96	967,300	-
[3659]	25/12/23	3,791.0	3,842.0	3,772.0	3,825.0	+53.0	+1.41	917,000	-
[3659]	25/12/22	3,754.0	3,789.0	3,745.0	3,772.0	+22.0	+0.59	917,300	-
[3659]	25/12/19	3,791.0	3,796.0	3,733.0	3,750.0	+11.0	+0.29	2,663,700	-
[3659]	25/12/18	3,726.0	3,759.0	3,721.0	3,739.0	-7.0	-0.19	1,234,700	-
[3659]	25/12/17	3,791.0	3,805.0	3,731.0	3,746.0	-46.0	-1.21	1,672,200	-
[3659]	25/12/16	3,825.0	3,831.0	3,776.0	3,792.0	-31.0	-0.81	1,154,100	-
[3659]	25/12/15	3,806.0	3,858.0	3,806.0	3,823.0	+2.0	+0.05	900,300	-
[3659]	25/12/12	3,814.0	3,831.0	3,792.0	3,821.0	+23.0	+0.61	1,768,900	-
[3659]	25/12/11	3,807.0	3,819.0	3,765.0	3,798.0	-50.0	-1.30	1,161,100	-
[3659]	25/12/10	3,846.0	3,848.0	3,792.0	3,848.0	+37.0	+0.97	1,118,500	-
[3659]	25/12/09	3,781.0	3,853.0	3,781.0	3,811.0	+38.0	+1.01	1,477,600	-
[3659]	25/12/08	3,779.0	3,800.0	3,744.0	3,773.0	+10.0	+0.27	1,209,000	-
[3659]	25/12/05	3,800.0	3,809.0	3,744.0	3,763.0	-65.0	-1.70	1,295,900	-
[3659]	25/12/04	3,775.0	3,828.0	3,765.0	3,828.0	+62.0	+1.65	1,351,900	-
[3659]	25/12/03	3,775.0	3,788.0	3,730.0	3,766.0	-34.0	-0.89	1,062,900	-
[3659]	25/12/02	3,824.0	3,841.0	3,786.0	3,800.0	-5.0	-0.13	1,154,200	-
[3659]	25/12/01	3,796.0	3,846.0	3,780.0	3,805.0	+6.0	+0.16	1,580,300	-
[3659]	25/11/28	3,759.0	3,799.0	3,743.0	3,799.0	+31.0	+0.82	1,287,400	-
[3659]	25/11/27	3,737.0	3,779.0	3,722.0	3,768.0	+78.0	+2.11	1,003,000	-
[3659]	25/11/26	3,665.0	3,748.0	3,660.0	3,690.0	+55.0	+1.51	1,676,300	-
[3659]	25/11/25	3,697.0	3,734.0	3,616.0	3,635.0	-92.0	-2.47	2,145,800	-
[3659]	25/11/21	3,600.0	3,763.0	3,600.0	3,727.0	+57.0	+1.55	4,873,000	-
[3659]	25/11/20	3,651.0	3,726.0	3,621.0	3,670.0	+78.0	+2.17	1,669,900	-
[3659]	25/11/19	3,659.0	3,670.0	3,562.0	3,592.0	-71.0	-1.94	1,775,700	-
[3659]	25/11/18	3,592.0	3,740.0	3,592.0	3,663.0	+10.0	+0.27	1,674,700	-
[3659]	25/11/17	3,681.0	3,755.0	3,642.0	3,653.0	-76.0	-2.04	1,574,500	-
[3659]	25/11/14	3,699.0	3,732.0	3,656.0	3,729.0	+30.0	+0.81	1,646,900	-
[3659]	25/11/13	3,707.0	3,746.0	3,657.0	3,699.0	-8.0	-0.22	1,632,100	-
[3659]	25/11/12	3,600.0	3,716.0	3,485.0	3,707.0	+291.0	+8.52	4,429,500	-
[3659]	25/11/11	3,273.0	3,502.0	3,226.0	3,416.0	+126.0	+3.83	2,603,400	-
[3659]	25/11/10	3,275.0	3,325.0	3,245.0	3,290.0	+40.0	+1.23	1,916,100	-
[3659]	25/11/07	3,237.0	3,322.0	3,216.0	3,250.0	+42.0	+1.31	1,504,200	-
[3659]	25/11/06	3,266.0	3,306.0	3,208.0	3,208.0	-90.0	-2.73	1,450,800	-
[3659]	25/11/05	3,320.0	3,379.0	3,249.0	3,298.0	-81.0	-2.40	2,445,400	-
[3659]	25/11/04	3,489.0	3,497.0	3,287.0	3,379.0	+229.0	+7.27	3,513,100	-
[3659]	25/10/31	3,110.0	3,201.0	3,081.0	3,150.0	+110.0	+3.62	2,458,100	-
[3659]	25/10/30	3,012.0	3,051.0	2,980.0	3,040.0	+10.0	+0.33	1,534,700	-
[3659]	25/10/29	3,074.0	3,103.0	3,014.0	3,030.0	-35.0	-1.14	1,041,500	-
[3659]	25/10/28	3,117.0	3,117.0	3,065.0	3,065.0	-62.0	-1.98	1,046,800	-
[3659]	25/10/27	3,162.0	3,175.0	3,099.0	3,127.0	+13.0	+0.42	1,199,700	-
[3659]	25/10/24	3,055.0	3,143.0	3,055.0	3,114.0	-11.0	-0.35	1,115,100	-
[3659]	25/10/23	3,114.0	3,149.0	3,070.0	3,125.0	+13.0	+0.42	1,305,800	-
[3659]	25/10/22	3,223.0	3,280.0	3,112.0	3,112.0	-125.0	-3.86	2,215,500	-
[3659]	25/10/21	3,212.0	3,285.0	3,180.0	3,237.0	+57.0	+1.79	1,514,600	-
[3659]	25/10/20	3,137.0	3,228.0	3,137.0	3,180.0	+132.0	+4.33	1,702,700	-
[3659]	25/10/17	3,100.0	3,111.0	3,043.0	3,048.0	-85.0	-2.71	1,448,400	-
[3659]	25/10/16	3,141.0	3,148.0	3,124.0	3,133.0	+22.0	+0.71	1,044,300	-
[3659]	25/10/15	3,163.0	3,191.0	3,101.0	3,111.0	-46.0	-1.46	1,704,700	-
[3659]	25/10/14	3,179.0	3,216.0	3,138.0	3,157.0	-104.0	-3.19	2,248,600	-
[3659]	25/10/10	3,280.0	3,285.0	3,245.0	3,261.0	-28.0	-0.85	2,125,200	-
[3659]	25/10/09	3,344.0	3,353.0	3,283.0	3,289.0	-34.0	-1.02	1,299,300	-
[3659]	25/10/08	3,344.0	3,354.0	3,316.0	3,323.0	0.0	0.00	1,600,100	-
[3659]	25/10/07	3,337.0	3,351.0	3,312.0	3,323.0	-31.0	-0.92	1,732,900	-
[3659]	25/10/06	3,373.0	3,378.0	3,317.0	3,354.0	+37.0	+1.12	1,801,900	-
[3659]	25/10/03	3,196.0	3,317.0	3,195.0	3,317.0	+94.0	+2.92	1,166,900	-
[3659]	25/10/02	3,245.0	3,278.0	3,220.0	3,223.0	-64.0	-1.95	1,545,300	-
[3659]	25/10/01	3,243.0	3,292.0	3,230.0	3,287.0	+40.0	+1.23	1,447,500	-
[3659]	25/09/30	3,235.0	3,275.0	3,220.0	3,247.0	+1.0	+0.03	1,438,000	-
[3659]	25/09/29	3,267.0	3,292.0	3,230.0	3,246.0	+1.0	+0.03	1,293,500	-
[3659]	25/09/26	3,266.0	3,281.0	3,231.0	3,245.0	-1.0	-0.03	1,630,800	-
[3659]	25/09/25	3,256.0	3,276.0	3,230.0	3,246.0	+13.0	+0.40	1,701,800	-
[3659]	25/09/24	3,398.0	3,398.0	3,170.0	3,233.0	-127.0	-3.78	2,030,000	-
[3659]	25/09/22	3,380.0	3,407.0	3,352.0	3,360.0	+20.0	+0.60	1,208,900	-
[3659]	25/09/19	3,380.0	3,404.0	3,335.0	3,340.0	-50.0	-1.47	2,847,000	-
[3659]	25/09/18	3,375.0	3,419.0	3,361.0	3,390.0	+10.0	+0.30	1,020,800	-
[3659]	25/09/17	3,340.0	3,399.0	3,340.0	3,380.0	+27.0	+0.81	1,003,900	-
[3659]	25/09/16	3,344.0	3,396.0	3,308.0	3,353.0	-43.0	-1.27	1,686,000	-
[3659]	25/09/12	3,388.0	3,415.0	3,366.0	3,396.0	+8.0	+0.24	1,832,600	-
[3659]	25/09/11	3,364.0	3,400.0	3,346.0	3,388.0	+25.0	+0.74	1,331,700	-
[3659]	25/09/10	3,410.0	3,427.0	3,347.0	3,363.0	-39.0	-1.15	1,403,800	-
[3659]	25/09/09	3,445.0	3,460.0	3,402.0	3,402.0	-4.0	-0.12	1,302,800	-
[3659]	25/09/08	3,430.0	3,489.0	3,401.0	3,406.0	-10.0	-0.29	1,614,600	-
[3659]	25/09/05	3,415.0	3,482.0	3,404.0	3,416.0	+5.0	+0.15	1,546,100	-