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
[3774]	26/10/29	3,495	3,538	3,466	3,501	+1.0	+0.03	2,291,500	620,832,358,400
[3774]	26/10/28	3,456	3,554	3,456	3,500	+18.0	+0.52	681,700	620,655,017,984
[3774]	26/10/27	3,474	3,536	3,455	3,482	-28.0	-0.80	435,500	617,463,087,104
[3774]	26/10/26	3,516	3,554	3,475	3,510	+10.0	+0.29	524,600	622,428,291,072
[3774]	26/10/23	3,595	3,632	3,494	3,500	-73.0	-2.04	533,800	620,655,017,984
[3774]	26/10/22	3,516	3,637	3,516	3,573	+81.0	+2.32	702,600	633,600,081,920
[3774]	26/10/21	3,527	3,562	3,464	3,492	-43.0	-1.22	642,200	619,236,360,192
[3774]	26/10/20	3,583	3,597	3,535	3,535	-52.0	-1.45	428,900	626,861,539,328
[3774]	26/10/19	3,635	3,658	3,585	3,587	-49.0	-1.35	395,500	636,082,716,672
[3774]	26/10/16	3,609	3,711	3,604	3,636	+72.0	+2.02	685,600	644,771,872,768
[3774]	26/10/15	3,524	3,583	3,509	3,564	+56.0	+1.60	630,000	632,004,149,248
[3774]	26/10/14	3,575	3,580	3,456	3,508	-53.0	-1.49	895,800	622,073,610,240
[3774]	26/10/13	3,661	3,685	3,537	3,561	-119.0	-3.23	696,900	631,472,128,000
[3774]	26/10/09	3,600	3,728	3,586	3,680	+96.0	+2.68	692,400	652,574,392,320
[3774]	26/10/08	3,525	3,600	3,473	3,584	+84.0	+2.40	757,500	635,550,695,424
[3774]	26/10/07	3,517	3,540	3,467	3,500	-1.0	-0.03	352,100	620,655,017,984
[3774]	26/10/06	3,480	3,507	3,460	3,501	+32.0	+0.92	410,200	620,832,358,400
[3774]	26/10/05	3,478	3,488	3,411	3,469	+4.0	+0.12	503,100	615,157,792,768
[3774]	26/10/02	3,451	3,472	3,430	3,465	+12.0	+0.35	366,700	614,448,431,104
[3774]	26/10/01	3,431	3,456	3,394	3,453	+56.0	+1.65	438,200	612,320,477,184
[3774]	26/09/30	3,412	3,418	3,344	3,397	+6.0	+0.18	609,300	602,390,003,712
[3774]	26/09/29	3,420	3,447	3,362	3,391	-50.0	-1.45	466,400	601,326,026,752
[3774]	26/09/28	3,488	3,488	3,417	3,441	-24.0	-0.69	478,600	610,192,523,264
[3774]	26/09/25	3,452	3,479	3,445	3,465	+22.0	+0.64	458,000	614,448,431,104
[3774]	26/09/24	3,399	3,458	3,383	3,443	+13.0	+0.38	474,000	610,547,204,096
[3774]	26/09/18	3,440	3,455	3,403	3,430	-6.0	-0.17	679,200	608,241,909,760
[3774]	26/09/17	3,398	3,471	3,393	3,436	+38.0	+1.12	355,900	609,305,886,720
[3774]	26/09/16	3,449	3,452	3,382	3,398	-1.0	-0.03	260,600	602,567,344,128
[3774]	26/09/15	3,476	3,489	3,386	3,399	-49.0	-1.42	368,900	602,744,684,544
[3774]	26/09/14	3,358	3,449	3,350	3,448	+108.0	+3.23	433,800	611,433,840,640
[3774]	26/09/11	3,280	3,350	3,270	3,340	+41.0	+1.24	508,600	592,282,189,824
[3774]	26/09/10	3,200	3,299	3,189	3,299	+68.0	+2.10	568,800	585,011,691,520
[3774]	26/09/09	3,212	3,251	3,196	3,231	+18.0	+0.56	419,400	572,953,198,592
[3774]	26/09/08	3,178	3,218	3,174	3,213	-4.0	-0.12	326,500	569,761,267,712
[3774]	26/09/07	3,250	3,252	3,204	3,217	-73.0	-2.22	348,600	570,470,629,376
[3774]	26/09/04	3,237	3,299	3,220	3,290	+40.0	+1.23	392,500	583,415,693,312
[3774]	26/09/03	3,279	3,298	3,214	3,250	+4.0	+0.12	493,400	576,322,469,888
[3774]	26/09/02	3,334	3,350	3,238	3,246	-158.0	-4.64	634,400	575,613,173,760
[3774]	26/09/01	3,388	3,425	3,376	3,404	+16.0	+0.47	437,900	603,631,321,088
[3774]	26/08/31	3,364	3,394	3,337	3,388	+27.0	+0.80	501,100	600,794,071,040
[3774]	26/08/28	3,274	3,366	3,253	3,361	+99.0	+3.03	931,500	596,006,141,952
[3774]	26/08/27	3,305	3,318	3,245	3,262	-52.0	-1.57	784,900	578,450,489,344
[3774]	26/08/26	3,350	3,370	3,293	3,314	-64.0	-1.89	895,300	587,671,601,152
[3774]	26/08/25	3,329	3,400	3,319	3,378	+9.0	+0.27	861,900	599,020,732,416
[3774]	26/08/24	3,344	3,412	3,339	3,369	-12.0	-0.35	697,500	597,424,799,744
[3774]	26/08/21	3,451	3,476	3,350	3,381	-140.0	-3.98	941,000	599,552,753,664
[3774]	26/08/20	3,519	3,560	3,498	3,521	+52.0	+1.50	405,700	624,378,904,576
[3774]	26/08/19	3,472	3,503	3,447	3,469	+29.0	+0.84	468,500	615,157,792,768
[3774]	26/08/18	3,410	3,467	3,409	3,440	-3.0	-0.09	332,200	610,015,182,848
[3774]	26/08/17	3,484	3,494	3,409	3,443	-61.0	-1.74	372,000	610,547,204,096
[3774]	26/08/14	3,479	3,521	3,473	3,504	+23.0	+0.66	390,100	621,364,314,112
[3774]	26/08/13	3,523	3,525	3,438	3,481	-20.0	-0.57	504,500	617,285,746,688
[3774]	26/08/12	3,494	3,501	3,453	3,501	+48.0	+1.39	557,300	620,832,358,400
[3774]	26/08/10	3,569	3,577	3,413	3,453	-179.0	-4.93	789,300	612,320,477,184
[3774]	26/08/07	3,519	3,650	3,488	3,632	+119.0	+3.39	895,000	644,062,576,640
[3774]	26/08/06	3,525	3,531	3,467	3,513	+18.0	+0.52	386,300	622,960,312,320
[3774]	26/08/05	3,482	3,502	3,440	3,495	+13.0	+0.37	378,900	619,768,381,440
[3774]	26/08/04	3,511	3,528	3,457	3,482	-39.0	-1.11	394,200	617,463,087,104
[3774]	26/08/03	3,515	3,523	3,434	3,521	+18.0	+0.51	487,200	624,378,904,576
[3774]	26/07/31	3,555	3,604	3,502	3,503	-67.0	-1.88	553,500	621,186,973,696
[3774]	26/07/30	3,607	3,643	3,540	3,570	-41.0	-1.14	506,200	633,068,126,208
[3774]	26/07/29	3,534	3,641	3,517	3,611	+93.0	+2.64	564,300	640,338,624,512
[3774]	26/07/28	3,499	3,552	3,474	3,518	+39.0	+1.12	662,800	623,846,948,864
[3774]	26/07/27	3,448	3,495	3,430	3,479	+66.0	+1.93	392,700	616,931,065,856
[3774]	26/07/24	3,386	3,434	3,355	3,413	+11.0	+0.32	278,400	605,227,319,296
[3774]	26/07/23	3,373	3,402	3,345	3,402	-41.0	-1.19	556,300	603,276,640,256
[3774]	26/07/22	3,395	3,472	3,361	3,443	-98.0	-2.77	708,300	610,547,204,096
[3774]	26/07/21	3,520	3,584	3,504	3,541	+55.0	+1.58	745,300	627,925,516,288
[3774]	26/07/17	3,555.0	3,575.0	3,457.0	3,486.0	-70.0	-1.97	564,100	-
[3774]	26/07/16	3,533.0	3,579.0	3,525.0	3,556.0	+6.0	+0.17	459,400	-
[3774]	26/07/15	3,537.0	3,554.0	3,508.0	3,550.0	+9.0	+0.25	399,700	-
[3774]	26/07/14	3,531.0	3,616.0	3,510.0	3,541.0	+16.0	+0.45	566,800	-
[3774]	26/07/13	3,491.0	3,535.0	3,440.0	3,525.0	+46.0	+1.32	526,000	-
[3774]	26/07/10	3,504.0	3,534.0	3,466.0	3,479.0	-31.0	-0.88	415,700	-
[3774]	26/07/09	3,502.0	3,578.0	3,496.0	3,510.0	+8.0	+0.23	711,800	-
[3774]	26/07/08	3,538.0	3,550.0	3,453.0	3,502.0	+34.0	+0.98	662,600	-
[3774]	26/07/07	3,400.0	3,468.0	3,391.0	3,468.0	+78.0	+2.30	539,400	-
[3774]	26/07/06	3,320.0	3,400.0	3,318.0	3,390.0	+81.0	+2.45	646,300	-
[3774]	26/07/03	3,350.0	3,378.0	3,294.0	3,309.0	-2.0	-0.06	473,800	-
[3774]	26/07/02	3,269.0	3,321.0	3,250.0	3,311.0	+150.0	+4.75	675,500	-
[3774]	26/07/01	3,140.0	3,170.0	3,119.0	3,161.0	-36.0	-1.13	411,200	-
[3774]	26/06/30	3,157.0	3,243.0	3,137.0	3,197.0	+33.0	+1.04	926,800	-
[3774]	26/06/29	3,160.0	3,211.0	3,146.0	3,164.0	+40.0	+1.28	437,200	-
[3774]	26/06/26	3,076.0	3,139.0	3,076.0	3,124.0	+54.0	+1.76	521,600	-
[3774]	26/06/25	3,075.0	3,082.0	3,009.0	3,070.0	-19.0	-0.62	409,200	-
[3774]	26/06/24	3,057.0	3,107.0	3,023.0	3,089.0	+49.0	+1.61	746,400	-
[3774]	26/06/23	3,040.0	3,078.0	3,031.0	3,040.0	+18.0	+0.60	506,400	-
[3774]	26/06/22	3,000.0	3,058.0	2,973.5	3,022.0	+24.0	+0.80	536,300	-
[3774]	26/06/19	3,010.0	3,099.0	2,995.0	2,998.0	-23.0	-0.76	492,400	-
[3774]	26/06/18	2,953.0	3,038.0	2,950.0	3,021.0	+64.5	+2.18	506,100	-
[3774]	26/06/17	2,963.0	2,990.0	2,936.5	2,956.5	+5.5	+0.19	584,500	-
[3774]	26/06/16	2,945.5	2,976.5	2,903.0	2,951.0	+11.0	+0.37	546,400	-
[3774]	26/06/15	3,022.0	3,038.0	2,917.0	2,940.0	-31.5	-1.06	947,000	-
[3774]	26/06/12	3,104.0	3,128.0	2,941.5	2,971.5	-120.5	-3.90	881,600	-
[3774]	26/06/11	3,140.0	3,145.0	3,062.0	3,092.0	-15.0	-0.48	611,300	-
[3774]	26/06/10	3,070.0	3,143.0	3,036.0	3,107.0	-38.0	-1.21	699,700	-
[3774]	26/06/09	3,202.0	3,208.0	3,111.0	3,145.0	-26.0	-0.82	625,300	-
[3774]	26/06/08	3,169.0	3,225.0	3,144.0	3,171.0	-53.0	-1.64	545,500	-
[3774]	26/06/05	3,218.0	3,237.0	3,175.0	3,224.0	+23.0	+0.72	447,100	-
[3774]	26/06/04	3,197.0	3,258.0	3,170.0	3,201.0	-49.0	-1.51	570,100	-
[3774]	26/06/03	3,142.0	3,267.0	3,125.0	3,250.0	+106.0	+3.37	880,100	-
[3774]	26/06/02	3,149.0	3,171.0	3,118.0	3,144.0	+2.0	+0.06	370,700	-
[3774]	26/06/01	3,102.0	3,179.0	3,073.0	3,142.0	+40.0	+1.29	508,700	-
[3774]	26/05/29	3,066.0	3,141.0	3,056.0	3,102.0	+72.0	+2.38	638,000	-
[3774]	26/05/28	3,090.0	3,100.0	3,005.0	3,030.0	-44.0	-1.43	657,100	-
[3774]	26/05/27	3,030.0	3,074.0	3,002.0	3,074.0	+52.0	+1.72	378,900	-
[3774]	26/05/26	2,996.5	3,033.0	2,996.5	3,022.0	-3.0	-0.10	464,400	-
[3774]	26/05/25	3,043.0	3,043.0	2,982.0	3,025.0	-39.0	-1.27	657,400	-
[3774]	26/05/22	3,076	3,081	3,041	3,064	-16.0	-0.52	487,300	-
[3774]	26/05/21	3,117	3,146	3,070	3,080	+33.0	+1.08	668,600	-
[3774]	26/05/20	3,112	3,113	3,012	3,047	-86.0	-2.74	600,400	-
[3774]	26/05/19	3,145	3,164	3,107	3,133	+43.0	+1.39	882,400	-
[3774]	26/05/18	3,043	3,123	3,035	3,090	+55.0	+1.81	908,700	-
[3774]	26/05/15	2,925	3,046	2,893	3,035	+76.0	+2.57	970,400	-
[3774]	26/05/14	2,980	2,998	2,832	2,959	-48.5	-1.61	1,295,600	-
[3774]	26/05/13	2,950.0	3,026.0	2,950.0	3,008.0	+58.0	+1.97	878,100	-
[3774]	26/05/12	2,947.0	2,964.0	2,932.0	2,950.0	+46.5	+1.60	785,900	-
[3774]	26/05/11	2,975.0	3,015.0	2,903.0	2,903.5	-72.0	-2.42	859,700	-
[3774]	26/05/08	2,960.0	2,990.0	2,878.0	2,975.5	+205.0	+7.40	1,667,300	-
[3774]	26/05/07	2,799.0	2,808.0	2,741.5	2,770.5	+21.5	+0.78	777,600	-
[3774]	26/05/01	2,740.0	2,775.5	2,736.0	2,749.0	-23.5	-0.85	552,900	-
[3774]	26/04/30	2,744.0	2,808.5	2,734.5	2,772.5	+35.5	+1.30	947,100	-
[3774]	26/04/28	2,721.0	2,739.0	2,681.5	2,737.0	+9.5	+0.35	637,000	-
[3774]	26/04/27	2,779.5	2,788.5	2,727.5	2,727.5	-50.5	-1.82	751,000	-
[3774]	26/04/24	2,770.5	2,806.5	2,760.0	2,778.0	-18.0	-0.64	603,300	-
[3774]	26/04/23	2,777.0	2,821.0	2,745.5	2,796.0	+35.5	+1.29	1,261,400	-
[3774]	26/04/22	2,750.0	2,772.0	2,735.5	2,760.5	+40.0	+1.47	798,400	-
[3774]	26/04/21	2,700.0	2,752.5	2,700.0	2,720.5	+32.0	+1.19	738,400	-
[3774]	26/04/20	2,710.0	2,710.0	2,662.0	2,688.5	-44.5	-1.63	606,700	-
[3774]	26/04/17	2,666.0	2,748.5	2,660.0	2,733.0	+67.0	+2.51	900,600	-
[3774]	26/04/16	2,674.5	2,699.5	2,656.0	2,666.0	+54.5	+2.09	1,035,900	-
[3774]	26/04/15	2,555.5	2,626.5	2,550.5	2,611.5	+56.0	+2.19	421,700	-
[3774]	26/04/14	2,592.5	2,592.5	2,549.0	2,555.5	+11.5	+0.45	411,800	-
[3774]	26/04/13	2,513.5	2,557.0	2,513.0	2,544.0	+9.0	+0.36	501,500	-
[3774]	26/04/10	2,550.0	2,561.0	2,515.0	2,535.0	-45.0	-1.74	788,600	-
[3774]	26/04/09	2,616.5	2,623.5	2,562.5	2,580.0	-55.0	-2.09	774,300	-
[3774]	26/04/08	2,651.0	2,668.0	2,612.0	2,635.0	+4.0	+0.15	994,000	-
[3774]	26/04/07	2,625.0	2,663.5	2,624.0	2,631.0	+7.0	+0.27	649,000	-
[3774]	26/04/06	2,572.0	2,639.5	2,563.5	2,624.0	+94.5	+3.74	761,700	-
[3774]	26/04/03	2,455.0	2,537.0	2,455.0	2,529.5	+49.5	+2.00	608,000	-
[3774]	26/04/02	2,490.0	2,501.5	2,463.0	2,480.0	-16.0	-0.64	427,200	-
[3774]	26/04/01	2,467.0	2,501.5	2,462.5	2,496.0	+48.5	+1.98	694,000	-
[3774]	26/03/31	2,433.0	2,466.0	2,415.5	2,447.5	+32.5	+1.35	566,400	-
[3774]	26/03/30	2,389.0	2,428.0	2,382.5	2,415.0	-31.0	-1.27	651,700	-
[3774]	26/03/27	2,438.0	2,450.0	2,424.0	2,446.0	+20.5	+0.85	527,900	-
[3774]	26/03/26	2,429.5	2,445.5	2,412.5	2,425.5	-24.5	-1.00	433,100	-
[3774]	26/03/25	2,461.5	2,477.5	2,449.5	2,450.0	+19.0	+0.78	645,600	-
[3774]	26/03/24	2,420.0	2,437.0	2,409.5	2,431.0	+44.5	+1.86	548,600	-
[3774]	26/03/23	2,401.0	2,405.5	2,370.5	2,386.5	-51.5	-2.11	673,200	-
[3774]	26/03/19	2,436.0	2,454.5	2,418.0	2,438.0	+20.0	+0.83	1,325,900	-
[3774]	26/03/18	2,400.0	2,427.0	2,394.0	2,418.0	+18.0	+0.75	798,000	-
[3774]	26/03/17	2,377.5	2,414.0	2,375.0	2,400.0	+17.0	+0.71	907,200	-
[3774]	26/03/16	2,354.5	2,395.5	2,354.5	2,383.0	+49.5	+2.12	849,600	-
[3774]	26/03/13	2,309.5	2,349.0	2,299.0	2,333.5	+48.5	+2.12	907,100	-
[3774]	26/03/12	2,265.0	2,304.5	2,260.0	2,285.0	-1.5	-0.07	682,100	-
[3774]	26/03/11	2,280.0	2,304.0	2,267.5	2,286.5	+17.0	+0.75	476,300	-
[3774]	26/03/10	2,270.0	2,274.5	2,243.5	2,269.5	-12.5	-0.55	794,300	-
[3774]	26/03/09	2,181.0	2,282.0	2,176.5	2,282.0	+28.5	+1.26	1,122,900	-
[3774]	26/03/06	2,181.0	2,253.5	2,165.0	2,253.5	+62.5	+2.85	654,100	-
[3774]	26/03/05	2,235.0	2,242.5	2,181.0	2,191.0	-9.5	-0.43	400,400	-
[3774]	26/03/04	2,192.0	2,220.5	2,178.5	2,200.5	+21.0	+0.96	937,500	-
[3774]	26/03/03	2,220.0	2,220.0	2,152.0	2,179.5	-50.5	-2.26	957,800	-
[3774]	26/03/02	2,220.0	2,241.0	2,208.0	2,230.0	-48.0	-2.11	576,800	-
[3774]	26/02/27	2,264.0	2,293.5	2,250.0	2,278.0	+38.0	+1.70	880,400	-
[3774]	26/02/26	2,177.5	2,255.5	2,167.5	2,240.0	+81.5	+3.78	706,600	-
[3774]	26/02/25	2,205.0	2,217.5	2,149.5	2,158.5	+11.5	+0.54	734,000	-
[3774]	26/02/24	2,201.5	2,224.0	2,122.0	2,147.0	-91.0	-4.07	903,100	-
[3774]	26/02/20	2,230.0	2,261.5	2,219.0	2,238.0	+11.0	+0.49	660,300	-
[3774]	26/02/19	2,225.5	2,229.5	2,196.5	2,227.0	+4.5	+0.20	486,100	-
[3774]	26/02/18	2,196.0	2,223.0	2,160.5	2,222.5	+44.0	+2.02	542,300	-
[3774]	26/02/17	2,210.5	2,218.0	2,145.0	2,178.5	-50.0	-2.24	542,100	-
[3774]	26/02/16	2,174.5	2,235.0	2,157.5	2,228.5	+69.5	+3.22	963,600	-
[3774]	26/02/13	2,216.0	2,222.0	2,127.5	2,159.0	-64.0	-2.88	1,074,100	-
[3774]	26/02/12	2,273.0	2,286.0	2,217.5	2,223.0	-66.5	-2.90	958,400	-
[3774]	26/02/10	2,235.0	2,326.0	2,223.0	2,289.5	+73.0	+3.29	1,088,100	-
[3774]	26/02/09	2,190.0	2,224.0	2,178.0	2,216.5	+30.5	+1.40	1,493,300	-
[3774]	26/02/06	2,323.0	2,330.0	2,098.0	2,186.0	-158.0	-6.74	2,417,300	-
[3774]	26/02/05	2,354.5	2,394.0	2,344.0	2,344.0	-15.0	-0.64	950,400	-
[3774]	26/02/04	2,440.0	2,448.5	2,325.5	2,359.0	-117.0	-4.73	1,603,400	-
[3774]	26/02/03	2,466.0	2,502.0	2,460.5	2,476.0	+11.5	+0.47	539,600	-
[3774]	26/02/02	2,489.5	2,495.5	2,447.0	2,464.5	-28.5	-1.14	450,400	-
[3774]	26/01/30	2,529.5	2,529.5	2,493.0	2,493.0	-5.0	-0.20	354,900	-
[3774]	26/01/29	2,490.0	2,519.5	2,465.5	2,498.0	-21.5	-0.85	530,400	-
[3774]	26/01/28	2,560.0	2,566.5	2,507.0	2,519.5	-56.0	-2.17	546,600	-
[3774]	26/01/27	2,599.5	2,619.0	2,575.0	2,575.5	-5.5	-0.21	558,800	-
[3774]	26/01/26	2,610.5	2,620.0	2,571.0	2,581.0	-57.5	-2.18	407,700	-
[3774]	26/01/23	2,653.5	2,664.5	2,635.5	2,638.5	0.0	0.00	290,500	-
[3774]	26/01/22	2,620.0	2,641.5	2,614.0	2,638.5	+23.5	+0.90	406,500	-
[3774]	26/01/21	2,620.0	2,638.5	2,594.0	2,615.0	-19.0	-0.72	359,900	-
[3774]	26/01/20	2,649.0	2,658.0	2,631.0	2,634.0	-4.0	-0.15	301,600	-
[3774]	26/01/19	2,642.0	2,683.0	2,629.5	2,638.0	-4.0	-0.15	545,700	-
[3774]	26/01/16	2,633.0	2,659.0	2,624.5	2,642.0	+20.0	+0.76	598,500	-
[3774]	26/01/15	2,646.5	2,669.5	2,622.0	2,622.0	-43.5	-1.63	638,600	-
[3774]	26/01/14	2,681.0	2,698.0	2,656.5	2,665.5	-39.5	-1.46	755,600	-
[3774]	26/01/13	2,710.0	2,724.0	2,693.5	2,705.0	-6.0	-0.22	877,200	-
[3774]	26/01/09	2,770.0	2,773.0	2,697.5	2,711.0	-59.0	-2.13	489,800	-
[3774]	26/01/08	2,719.0	2,779.5	2,709.0	2,770.0	+86.5	+3.22	674,700	-
[3774]	26/01/07	2,701.0	2,719.0	2,681.5	2,683.5	-54.0	-1.97	679,000	-
[3774]	26/01/06	2,740.0	2,755.0	2,723.0	2,737.5	+6.0	+0.22	466,500	-
[3774]	26/01/05	2,760.5	2,780.0	2,701.0	2,731.5	-34.0	-1.23	802,500	-
[3774]	25/12/30	2,810.0	2,818.0	2,765.5	2,765.5	-16.5	-0.59	265,500	-
[3774]	25/12/29	2,786.0	2,790.0	2,754.0	2,782.0	-1.0	-0.04	332,700	-
[3774]	25/12/26	2,820.0	2,820.0	2,767.0	2,783.0	-12.0	-0.43	295,300	-
[3774]	25/12/25	2,803.0	2,808.0	2,768.0	2,795.0	+0.5	+0.02	308,500	-
[3774]	25/12/24	2,805.5	2,827.5	2,789.0	2,794.5	-30.5	-1.08	293,000	-
[3774]	25/12/23	2,830.5	2,869.0	2,806.0	2,825.0	+13.5	+0.48	412,800	-
[3774]	25/12/22	2,848.5	2,851.0	2,784.0	2,811.5	-47.0	-1.64	318,400	-
[3774]	25/12/19	2,849.0	2,866.0	2,823.0	2,858.5	+9.5	+0.33	373,200	-
[3774]	25/12/18	2,828.0	2,864.0	2,813.5	2,849.0	+32.0	+1.14	319,500	-
[3774]	25/12/17	2,829.5	2,829.5	2,771.0	2,817.0	+42.0	+1.51	387,900	-
[3774]	25/12/16	2,799.0	2,800.0	2,751.5	2,775.0	-41.5	-1.47	362,100	-
[3774]	25/12/15	2,848.0	2,872.0	2,792.5	2,816.5	-5.0	-0.18	479,700	-
[3774]	25/12/12	2,848.5	2,867.0	2,821.5	2,821.5	-2.0	-0.07	440,800	-
[3774]	25/12/11	2,845.0	2,847.0	2,800.0	2,823.5	-35.0	-1.22	295,600	-
[3774]	25/12/10	2,849.5	2,860.5	2,823.5	2,858.5	+46.5	+1.65	395,700	-
[3774]	25/12/09	2,833.0	2,837.5	2,797.5	2,812.0	-18.0	-0.64	318,800	-
[3774]	25/12/08	2,817.5	2,835.5	2,800.5	2,830.0	+43.5	+1.56	308,700	-
[3774]	25/12/05	2,876.5	2,891.0	2,739.5	2,786.5	-90.0	-3.13	687,400	-
[3774]	25/12/04	2,890.0	2,917.0	2,872.5	2,876.5	+5.5	+0.19	489,000	-
[3774]	25/12/03	2,880.0	2,899.5	2,862.0	2,871.0	-19.0	-0.66	503,200	-
[3774]	25/12/02	2,863.5	2,903.0	2,855.5	2,890.0	+58.0	+2.05	492,200	-
[3774]	25/12/01	2,850.5	2,873.0	2,832.0	2,832.0	-41.0	-1.43	290,600	-
[3774]	25/11/28	2,879.5	2,889.0	2,858.0	2,873.0	+1.5	+0.05	274,800	-
[3774]	25/11/27	2,880.0	2,906.0	2,853.0	2,871.5	-35.0	-1.20	403,800	-
[3774]	25/11/26	2,871.5	2,920.0	2,870.0	2,906.5	+17.5	+0.61	423,800	-
[3774]	25/11/25	2,900.0	2,918.5	2,867.5	2,889.0	-0.5	-0.02	508,200	-
[3774]	25/11/21	2,839.0	2,905.0	2,835.0	2,889.5	+73.0	+2.59	667,700	-
[3774]	25/11/20	2,857.0	2,868.0	2,816.5	2,816.5	-40.5	-1.42	356,800	-
[3774]	25/11/19	2,780.5	2,870.0	2,780.5	2,857.0	+52.0	+1.85	467,400	-
[3774]	25/11/18	2,850.0	2,861.0	2,778.5	2,805.0	-59.0	-2.06	416,000	-
[3774]	25/11/17	2,780.0	2,870.0	2,776.0	2,864.0	+70.5	+2.52	579,100	-
[3774]	25/11/14	2,771.0	2,821.5	2,765.0	2,793.5	+29.5	+1.07	437,500	-
[3774]	25/11/13	2,834.0	2,845.5	2,761.0	2,764.0	-66.5	-2.35	842,900	-
[3774]	25/11/12	2,843.5	2,885.0	2,813.0	2,830.5	+2.0	+0.07	794,400	-
[3774]	25/11/11	2,876.0	2,885.0	2,807.0	2,828.5	-35.5	-1.24	1,413,700	-
[3774]	25/11/10	2,886.0	2,901.0	2,816.0	2,864.0	-38.5	-1.33	1,410,000	-
[3774]	25/11/07	2,740.0	2,994.5	2,730.0	2,902.5	+163.5	+5.97	1,694,100	-
[3774]	25/11/06	2,770.0	2,780.0	2,737.5	2,739.0	-1.0	-0.04	699,100	-
[3774]	25/11/05	2,705.0	2,760.0	2,685.0	2,740.0	+26.0	+0.96	798,000	-
[3774]	25/11/04	2,750.0	2,754.5	2,714.0	2,714.0	-67.5	-2.43	559,500	-
[3774]	25/10/31	2,756.0	2,796.0	2,744.0	2,781.5	+55.5	+2.04	497,600	-
[3774]	25/10/30	2,702.5	2,754.5	2,702.5	2,726.0	+22.5	+0.83	481,300	-
[3774]	25/10/29	2,726.0	2,726.0	2,670.5	2,703.5	-28.5	-1.04	501,300	-
[3774]	25/10/28	2,735.0	2,750.0	2,723.5	2,732.0	-4.5	-0.16	516,000	-
[3774]	25/10/27	2,719.5	2,764.0	2,717.0	2,736.5	+11.0	+0.40	540,800	-
[3774]	25/10/24	2,722.0	2,737.0	2,705.0	2,725.5	-2.5	-0.09	530,500	-
[3774]	25/10/23	2,721.5	2,748.0	2,711.0	2,728.0	-4.0	-0.15	312,900	-
[3774]	25/10/22	2,694.0	2,738.0	2,684.0	2,732.0	+36.0	+1.34	745,400	-
[3774]	25/10/21	2,658.0	2,706.0	2,653.5	2,696.0	+9.0	+0.33	737,100	-
[3774]	25/10/20	2,690.0	2,701.5	2,653.0	2,687.0	+28.5	+1.07	518,100	-
[3774]	25/10/17	2,671.0	2,680.0	2,654.5	2,658.5	+0.5	+0.02	404,500	-
[3774]	25/10/16	2,669.5	2,680.5	2,644.0	2,658.0	-17.0	-0.64	423,500	-
[3774]	25/10/15	2,622.5	2,700.0	2,615.0	2,675.0	+82.5	+3.18	903,100	-
[3774]	25/10/14	2,586.5	2,606.5	2,572.5	2,592.5	-35.0	-1.33	528,300	-
[3774]	25/10/10	2,590.0	2,642.5	2,575.5	2,627.5	+20.0	+0.77	533,500	-
[3774]	25/10/09	2,605.0	2,631.5	2,588.5	2,607.5	+4.5	+0.17	361,900	-
[3774]	25/10/08	2,610.0	2,629.5	2,590.0	2,603.0	-5.0	-0.19	467,500	-
[3774]	25/10/07	2,600.0	2,639.0	2,587.5	2,608.0	+37.0	+1.44	591,000	-
[3774]	25/10/06	2,597.0	2,599.5	2,550.0	2,571.0	+22.5	+0.88	586,300	-
[3774]	25/10/03	2,530.0	2,557.5	2,523.0	2,548.5	+5.5	+0.22	552,200	-
[3774]	25/10/02	2,545.0	2,558.5	2,523.5	2,543.0	-20.0	-0.78	763,900	-
[3774]	25/10/01	2,586.0	2,599.5	2,540.5	2,563.0	-55.5	-2.12	794,400	-
[3774]	25/09/30	2,605.0	2,629.0	2,602.0	2,618.5	+10.0	+0.38	452,400	-
[3774]	25/09/29	2,651.0	2,655.0	2,595.5	2,608.5	-55.0	-2.06	771,300	-
[3774]	25/09/26	2,680.5	2,694.0	2,658.0	2,663.5	-3.0	-0.11	581,600	-
[3774]	25/09/25	2,681.5	2,686.5	2,653.0	2,666.5	-17.0	-0.63	658,700	-
[3774]	25/09/24	2,731.0	2,738.0	2,665.5	2,683.5	-63.0	-2.29	1,173,000	-
[3774]	25/09/22	2,727.0	2,759.5	2,727.0	2,746.5	-7.5	-0.27	377,900	-
[3774]	25/09/19	2,801.0	2,804.5	2,728.5	2,754.0	-45.0	-1.61	620,400	-
[3774]	25/09/18	2,803.5	2,826.0	2,790.0	2,799.0	-28.5	-1.01	380,500	-
[3774]	25/09/17	2,792.5	2,832.5	2,776.0	2,827.5	+3.5	+0.12	452,900	-
[3774]	25/09/16	2,855.0	2,864.0	2,805.5	2,824.0	+4.0	+0.14	464,800	-
[3774]	25/09/12	2,810.5	2,847.0	2,788.0	2,820.0	+16.0	+0.57	476,400	-
[3774]	25/09/11	2,762.0	2,813.0	2,752.5	2,804.0	+18.5	+0.66	460,500	-
[3774]	25/09/10	2,726.5	2,789.5	2,723.0	2,785.5	+52.5	+1.92	450,000	-
[3774]	25/09/09	2,759.5	2,778.5	2,727.0	2,733.0	-22.0	-0.80	411,400	-
[3774]	25/09/08	2,763.0	2,778.5	2,745.5	2,755.0	+19.0	+0.69	369,800	-
[3774]	25/09/05	2,741.0	2,748.0	2,690.0	2,736.0	-6.5	-0.24	924,900	-