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
[3923]	26/10/29	1,095	1,100	1,056	1,092	-26	-2.325581	2,392,900	386,864,447,488
[3923]	26/10/28	1,116	1,140	1,110	1,118	-6	-0.533808	994,400	395,894,259,712
[3923]	26/10/27	1,105	1,128	1,096	1,124	+8	+0.716846	963,200	398,195,949,568
[3923]	26/10/26	1,102	1,125	1,095	1,116	+4	+0.359712	1,518,000	395,363,090,432
[3923]	26/10/23	1,108	1,139	1,090	1,112	+8	+0.724638	1,792,300	393,946,660,864
[3923]	26/10/22	1,115	1,144	1,098	1,104	+18	+1.657459	1,616,500	390,936,723,456
[3923]	26/10/21	1,111	1,122	1,080	1,086	-31	-2.775291	1,700,300	384,739,803,136
[3923]	26/10/20	1,120	1,133	1,104	1,117	-24	-2.103418	1,292,800	395,540,135,936
[3923]	26/10/19	1,132	1,147	1,124	1,141	-21	-1.807229	1,149,700	404,038,746,112
[3923]	26/10/16	1,190	1,216	1,154	1,162	+22	+1.929825	2,176,400	411,475,050,496
[3923]	26/10/15	1,125	1,149	1,117	1,140	+9	+0.795756	1,827,300	403,861,700,608
[3923]	26/10/14	1,140	1,143	1,112	1,131	-2	-0.176523	2,037,700	400,497,672,192
[3923]	26/10/13	1,140	1,146	1,119	1,133	-1	-0.088183	1,428,500	401,382,932,480
[3923]	26/10/09	1,095	1,146	1,091	1,134	+51	+4.709141	2,171,200	401,560,010,752
[3923]	26/10/08	1,076	1,089	1,060	1,083	+18	+1.690141	2,111,600	383,677,464,576
[3923]	26/10/07	1,051	1,079	1,051	1,065	+18	+1.719198	1,858,200	377,303,498,752
[3923]	26/10/06	1,034	1,059	1,033	1,047	+28	+2.747792	1,117,900	370,752,487,424
[3923]	26/10/05	1,006	1,030	1,003	1,019	0	0	1,309,400	360,837,414,912
[3923]	26/10/02	1,036	1,039	1,009	1,019	+2	+0.196657	1,252,200	360,837,414,912
[3923]	26/10/01	1,008	1,024	1,006	1,017	+15	+1.497006	1,814,900	360,129,200,128
[3923]	26/09/30	1,026	1,026	1,000	1,002	-23	-2.243902	2,061,800	354,817,572,864
[3923]	26/09/29	1,025	1,035	1,008	1,025	-11	-1.061776	1,730,500	362,962,092,032
[3923]	26/09/28	1,047	1,058	1,032	1,036	-11	-1.050621	1,479,800	366,857,289,728
[3923]	26/09/25	1,063	1,068	1,043	1,047	-26	-2.423113	1,673,000	370,929,532,928
[3923]	26/09/24	1,072	1,092	1,061	1,073	-9	-0.831793	1,975,900	379,959,312,384
[3923]	26/09/18	1,090	1,090	1,063	1,082	-7	-0.642792	1,164,600	383,146,295,296
[3923]	26/09/17	1,063	1,096	1,061	1,089	+28	+2.63902	1,340,100	385,625,063,424
[3923]	26/09/16	1,084	1,091	1,057	1,061	-23	-2.121771	1,245,200	375,710,023,680
[3923]	26/09/15	1,104	1,108	1,078	1,084	-13	-1.18505	1,141,700	383,854,542,848
[3923]	26/09/14	1,047	1,097	1,046	1,097	+76	+7.443683	2,336,400	388,457,955,328
[3923]	26/09/11	1,030	1,045	1,015	1,021	-18	-1.732435	1,858,500	361,722,707,968
[3923]	26/09/10	999	1,039	995	1,039	+19	+1.862745	1,438,000	367,919,595,520
[3923]	26/09/09	1,024	1,031	1,015	1,020	-26	-2.48566	1,852,300	361,368,584,192
[3923]	26/09/08	1,040	1,056	1,035	1,046	+3	+0.287632	1,877,500	370,575,441,920
[3923]	26/09/07	1,097	1,099	1,032	1,043	-84	-7.453416	2,404,700	369,513,103,360
[3923]	26/09/04	1,132	1,155	1,115	1,127	+25	+2.268603	1,456,200	399,258,288,128
[3923]	26/09/03	1,087	1,109	1,078	1,102	+16	+1.473297	1,117,700	390,405,554,176
[3923]	26/09/02	1,110	1,124	1,086	1,086	-54	-4.736842	2,144,700	384,739,803,136
[3923]	26/09/01	1,163	1,179	1,134	1,140	-24	-2.061856	1,541,200	403,861,700,608
[3923]	26/08/31	1,165	1,184	1,158	1,164	-12	-1.020408	1,316,500	412,183,265,280
[3923]	26/08/28	1,167	1,209	1,163	1,176	+39	+3.430079	3,388,200	416,609,632,256
[3923]	26/08/27	1,118	1,152	1,106	1,137	+49	+4.503676	1,778,600	402,622,316,544
[3923]	26/08/26	1,085	1,100	1,074	1,088	-13	-1.180745	1,430,900	385,270,972,416
[3923]	26/08/25	1,137	1,140	1,101	1,101	-33	-2.910053	1,312,500	389,874,384,896
[3923]	26/08/24	1,121	1,159	1,118	1,134	+21	+1.886792	1,201,000	401,560,010,752
[3923]	26/08/21	1,119	1,127	1,100	1,113	-12	-1.066667	1,223,000	394,123,706,368
[3923]	26/08/20	1,126	1,137	1,106	1,125	+42	+3.878116	1,932,100	398,550,073,344
[3923]	26/08/19	1,104	1,116	1,070	1,083	-7	-0.642202	1,797,400	383,677,464,576
[3923]	26/08/18	1,090	1,119	1,072	1,090	-10	-0.909091	2,160,100	386,156,232,704
[3923]	26/08/17	1,086	1,105	1,064	1,100	-75	-6.382979	4,954,800	389,520,293,888
[3923]	26/08/14	1,127	1,183	1,110	1,175	+81	+7.404022	3,787,700	416,078,462,976
[3923]	26/08/13	1,083	1,114	1,075	1,094	0	0	1,699,400	387,395,616,768
[3923]	26/08/12	1,095	1,111	1,087	1,094	+9	+0.829493	1,794,000	387,572,662,272
[3923]	26/08/10	1,061	1,092	1,043	1,085	+33	+3.136882	1,814,000	384,208,633,856
[3923]	26/08/07	1,027	1,063	1,026	1,052	+12	+1.153846	1,961,500	372,700,086,272
[3923]	26/08/06	1,039	1,051	1,025	1,040	+9	+0.872939	1,085,200	368,450,764,800
[3923]	26/08/05	1,039	1,041	1,023	1,031	+12	+1.177625	1,100,100	365,263,781,888
[3923]	26/08/04	1,049	1,053	1,013	1,019	-17	-1.640927	1,326,400	361,014,460,416
[3923]	26/08/03	1,064	1,065	1,021	1,036	-24	-2.264151	1,836,600	367,034,335,232
[3923]	26/07/31	1,067	1,085	1,052	1,060	-24	-2.214022	1,962,700	375,355,899,904
[3923]	26/07/30	1,121	1,133	1,074	1,084	-20	-1.811594	1,814,700	383,854,542,848
[3923]	26/07/29	1,088	1,113	1,053	1,104	+44	+4.150943	3,408,700	390,936,723,456
[3923]	26/07/28	1,052	1,073	1,025	1,060	+30	+2.912621	2,911,000	375,355,899,904
[3923]	26/07/27	975	1,031	975	1,030	+70	+7.291667	2,056,300	364,732,612,608
[3923]	26/07/24	930	964	930	960	+1	+0.104275	2,167,400	340,228,243,456
[3923]	26/07/23	941	963	930	959	-12	-1.235839	2,187,900	339,661,684,736
[3923]	26/07/22	951	986	942	971	-40	-3.956479	3,083,700	344,123,441,152
[3923]	26/07/21	1,016	1,029	999	1,011	-4.5	-0.443131	1,256,300	358,004,555,776
[3923]	26/07/17	1,020.0	1,032.5	1,007.5	1,015.5	-3.5	-0.343474	1,208,700	-
[3923]	26/07/16	1,005.0	1,027.0	999.0	1,019.0	+4.5	+0.443568	1,507,400	-
[3923]	26/07/15	1,013.0	1,024.0	980.0	1,014.5	-22.5	-2.16972	1,984,500	-
[3923]	26/07/14	1,036.5	1,050.5	1,025.0	1,037.0	+18	+1.766438	1,346,800	-
[3923]	26/07/13	1,036.5	1,038.0	1,003.5	1,019.0	-17.5	-1.688374	1,072,000	-
[3923]	26/07/10	1,038.0	1,064.0	1,026.5	1,036.5	+7.5	+0.728863	1,763,600	-
[3923]	26/07/09	1,001.0	1,048.0	984.7	1,029.0	+7.5	+0.734214	1,613,000	-
[3923]	26/07/08	1,041.0	1,055.0	1,009.5	1,021.5	-13.5	-1.304348	1,265,800	-
[3923]	26/07/07	1,029.5	1,051.5	1,023.0	1,035.0	+1.5	+0.145138	1,736,200	-
[3923]	26/07/06	1,011.5	1,033.5	1,005.5	1,033.5	+8.5	+0.829268	1,529,500	-
[3923]	26/07/03	1,025.0	1,033.0	1,009.0	1,025.0	+19	+1.888668	2,257,300	-
[3923]	26/07/02	981.0	1,015.0	972.1	1,006.0	+80.3	+8.674517	2,844,000	-
[3923]	26/07/01	936.6	951.6	924.0	925.7	-19.5	-2.063055	1,422,300	-
[3923]	26/06/30	951.7	972.0	937.3	945.2	-21.5	-2.224061	2,058,400	-
[3923]	26/06/29	915.0	969.0	911.7	966.7	+81.6	+9.219297	2,811,200	-
[3923]	26/06/26	877.0	886.1	871.4	885.1	-5.4	-0.606401	1,324,300	-
[3923]	26/06/25	899.8	903.8	880.2	890.5	-3.7	-0.413778	1,506,500	-
[3923]	26/06/24	903.1	910.2	890.6	894.2	+9.3	+1.050966	1,393,400	-
[3923]	26/06/23	904.9	908.6	884.8	884.9	-31.5	-3.437364	1,500,200	-
[3923]	26/06/22	909.0	934.1	893.3	916.4	+3.1	+0.339428	1,707,100	-
[3923]	26/06/19	932.9	938.0	898.0	913.3	-19.7	-2.111468	1,966,400	-
[3923]	26/06/18	906.6	953.2	905.0	933.0	+11.4	+1.236979	1,407,300	-
[3923]	26/06/17	896.3	924.0	867.9	921.6	+29.2	+3.272075	2,647,600	-
[3923]	26/06/16	903.5	909.0	885.9	892.4	-11.1	-1.228556	2,551,100	-
[3923]	26/06/15	895.4	917.6	894.6	903.5	+15.5	+1.745495	2,803,600	-
[3923]	26/06/12	914.4	929.0	884.2	888.0	-41	-4.413348	6,544,200	-
[3923]	26/06/11	969.1	982.3	929.0	929.0	-46.9	-4.80582	2,128,900	-
[3923]	26/06/10	1,005.0	1,005.5	971.5	975.9	+1.2	+0.123115	1,952,800	-
[3923]	26/06/09	986.4	993.7	947.4	974.7	-2.3	-0.235415	3,071,100	-
[3923]	26/06/08	983.9	1,020.0	966.3	977.0	-21.9	-2.192412	4,091,400	-
[3923]	26/06/05	980.3	1,006.5	973.4	998.9	+32.4	+3.352302	3,371,000	-
[3923]	26/06/04	1,001.0	1,012.5	954.7	966.5	-61.5	-5.98249	4,797,800	-
[3923]	26/06/03	1,032.0	1,044.0	1,009.0	1,028.0	-23.5	-2.234903	3,798,700	-
[3923]	26/06/02	1,069.0	1,080.5	1,024.5	1,051.5	+12.5	+1.20308	3,204,100	-
[3923]	26/06/01	1,036.5	1,072.0	1,020.5	1,039.0	+32.5	+3.229011	3,537,000	-
[3923]	26/05/29	980.0	1,026.0	975.2	1,006.5	+41.5	+4.300518	4,844,600	-
[3923]	26/05/28	969.5	974.6	931.2	965.0	+3.5	+0.364015	3,903,900	-
[3923]	26/05/27	946.5	965.4	933.7	961.5	+9.5	+0.997899	3,393,600	-
[3923]	26/05/26	939.9	959.3	933.2	952.0	+1.3	+0.136741	3,102,200	-
[3923]	26/05/25	950.0	969.3	931.7	950.7	+10.7	+1.138298	4,485,500	-
[3923]	26/05/22	904	946	867	940	+36	+3.982301	3,646,200	-
[3923]	26/05/21	897	922	893	904	+11	+1.231803	4,057,700	-
[3923]	26/05/20	895	902	876	893	+13	+1.477273	4,163,100	-
[3923]	26/05/19	873	888	857	880	+48	+5.769231	3,190,400	-
[3923]	26/05/18	840	851	820	832	+22	+2.716049	3,491,400	-
[3923]	26/05/15	850	862	779	810	-36	-4.255319	10,356,600	-
[3923]	26/05/14	848	866	835	846	-31	-3.534778	3,010,300	-
[3923]	26/05/13	860	878	860	877	+30	+3.541913	1,527,300	-
[3923]	26/05/12	880	880	844	847	-53	-5.888889	2,504,500	-
[3923]	26/05/11	926	929	894	900	-11	-1.207464	2,054,200	-
[3923]	26/05/08	921	938	908	911	+20	+2.244669	3,388,000	-
[3923]	26/05/07	880	894	872	891	+30	+3.484321	3,011,100	-
[3923]	26/05/01	845	869	839	861	+5	+0.584112	1,861,900	-
[3923]	26/04/30	865	875	851	856	-15	-1.722158	1,881,800	-
[3923]	26/04/28	848	890	845	871	+37.7	+4.524181	5,548,400	-
[3923]	26/04/27	844.9	851.1	831.3	833.3	-6	-0.714881	3,095,900	-
[3923]	26/04/24	818.0	844.2	811.1	839.3	-17.8	-2.076771	2,889,400	-
[3923]	26/04/23	895.0	903.5	851.0	857.1	-37.7	-4.213232	3,452,500	-
[3923]	26/04/22	891.9	907.7	890.5	894.8	-0.9	-0.10048	2,095,600	-
[3923]	26/04/21	890.0	905.1	880.0	895.7	+18.7	+2.132269	2,056,600	-
[3923]	26/04/20	895.0	895.4	866.3	877.0	-18.2	-2.033065	2,989,200	-
[3923]	26/04/17	889.3	900.9	885.0	895.2	+4	+0.448833	3,150,500	-
[3923]	26/04/16	906.0	916.9	879.0	891.2	+29.2	+3.387471	5,906,800	-
[3923]	26/04/15	812.2	862.0	812.2	862.0	+83.4	+10.711534	4,589,100	-
[3923]	26/04/14	788.8	788.8	758.1	778.6	+25.9	+3.440946	2,258,600	-
[3923]	26/04/13	739.9	754.6	730.1	752.7	+0.9	+0.119713	2,405,100	-
[3923]	26/04/10	780.3	782.5	749.2	751.8	-43.5	-5.469634	5,424,700	-
[3923]	26/04/09	814.5	817.8	794.3	795.3	-24.7	-3.012195	3,315,500	-
[3923]	26/04/08	819.9	824.6	806.2	820.0	+27.2	+3.430878	2,537,700	-
[3923]	26/04/07	785.0	807.7	781.7	792.8	+19.1	+2.468657	2,454,100	-
[3923]	26/04/06	781.4	785.5	760.5	773.7	+13.7	+1.802632	1,580,200	-
[3923]	26/04/03	760.4	771.4	756.0	760.0	+5	+0.662252	1,369,000	-
[3923]	26/04/02	758.0	778.2	751.3	755.0	-23.7	-3.043534	2,414,000	-
[3923]	26/04/01	769.5	779.0	761.5	778.7	+35.5	+4.776642	2,471,100	-
[3923]	26/03/31	734.5	753.6	734.5	743.2	+7.7	+1.046907	3,111,900	-
[3923]	26/03/30	738.5	743.1	724.7	735.5	-19	-2.518224	2,570,900	-
[3923]	26/03/27	745.0	758.8	743.0	754.5	+19.1	+2.597226	2,755,100	-
[3923]	26/03/26	731.2	742.4	727.6	735.4	-10.8	-1.447333	2,142,600	-
[3923]	26/03/25	727.8	750.5	726.6	746.2	+4.4	+0.593152	2,986,300	-
[3923]	26/03/24	742.2	746.4	726.6	741.8	+13.8	+1.895604	2,675,300	-
[3923]	26/03/23	734.6	744.2	721.9	728.0	-8.1	-1.100394	3,392,500	-
[3923]	26/03/19	748.0	756.6	732.5	736.1	-23	-3.029904	3,111,600	-
[3923]	26/03/18	760.0	761.6	748.5	759.1	-4.3	-0.56327	2,401,100	-
[3923]	26/03/17	781.5	785.6	757.1	763.4	-18.1	-2.316059	2,138,700	-
[3923]	26/03/16	780.0	798.2	770.4	781.5	-3.2	-0.407799	2,634,100	-
[3923]	26/03/13	791.8	810.5	783.3	784.7	-12.6	-1.580334	2,563,800	-
[3923]	26/03/12	801.3	816.3	789.1	797.3	-15.6	-1.919055	2,586,000	-
[3923]	26/03/11	823.0	839.7	812.6	812.9	-35.4	-4.173052	3,378,300	-
[3923]	26/03/10	846.7	857.9	830.5	848.3	-43.4	-4.867108	3,567,600	-
[3923]	26/03/09	855.0	895.4	851.0	891.7	+7.7	+0.871041	5,618,300	-
[3923]	26/03/06	847.2	884.8	843.9	884.0	+66.8	+8.174254	6,628,100	-
[3923]	26/03/05	815.2	827.5	810.2	817.2	+32	+4.075395	3,653,900	-
[3923]	26/03/04	788.0	798.3	772.4	785.2	+9.3	+1.198608	5,551,700	-
[3923]	26/03/03	816.5	816.9	773.2	775.9	-46.1	-5.608273	6,192,500	-
[3923]	26/03/02	850.0	865.0	822.0	822.0	-50.8	-5.820348	4,219,600	-
[3923]	26/02/27	871.8	893.8	864.2	872.8	+19.8	+2.321219	5,982,100	-
[3923]	26/02/26	795.6	855.9	795.6	853.0	+63.4	+8.029382	7,287,600	-
[3923]	26/02/25	742.7	796.2	741.0	789.6	+61.9	+8.506253	6,492,400	-
[3923]	26/02/24	737.9	751.5	724.6	727.7	-38.4	-5.0124	8,414,100	-
[3923]	26/02/20	770.0	773.1	749.8	766.1	-46.1	-5.675942	7,297,500	-
[3923]	26/02/19	806.2	819.2	798.4	812.2	+7.2	+0.89441	3,450,500	-
[3923]	26/02/18	815.0	818.1	787.2	805.0	-15.2	-1.853207	4,412,600	-
[3923]	26/02/17	824.7	841.5	810.4	820.2	-13.4	-1.607486	5,246,300	-
[3923]	26/02/16	780.0	837.8	773.9	833.6	+68.6	+8.96732	7,701,800	-
[3923]	26/02/13	805.0	813.9	762.4	765.0	-55	-6.707317	6,060,600	-
[3923]	26/02/12	806.0	840.6	806.0	820.0	-36.2	-4.227984	6,007,300	-
[3923]	26/02/10	825.0	857.7	822.6	856.2	+55.3	+6.904732	4,553,900	-
[3923]	26/02/09	801.8	811.1	791.4	800.9	+11.3	+1.431104	3,076,100	-
[3923]	26/02/06	783.5	802.5	775.6	789.6	-8.9	-1.11459	5,096,300	-
[3923]	26/02/05	755.6	801.5	742.0	798.5	+57.9	+7.817985	9,931,000	-
[3923]	26/02/04	791.0	816.0	730.0	740.6	-109.9	-12.921811	16,600,200	-
[3923]	26/02/03	858.8	865.2	850.1	850.5	-21.6	-2.47678	2,750,000	-
[3923]	26/02/02	876.9	883.2	861.1	872.1	-8.5	-0.965251	2,092,300	-
[3923]	26/01/30	880.7	892.0	875.2	880.6	-4.4	-0.497175	2,505,600	-
[3923]	26/01/29	905.4	907.9	878.5	885.0	-35.4	-3.846154	3,212,100	-
[3923]	26/01/28	921.8	931.8	917.0	920.4	-16.4	-1.75064	2,015,700	-
[3923]	26/01/27	933.1	946.1	931.1	936.8	+7.8	+0.839612	2,117,000	-
[3923]	26/01/26	949.0	950.0	925.8	929.0	-14.4	-1.526394	3,120,700	-
[3923]	26/01/23	956.0	959.0	934.1	943.4	-6.6	-0.694737	4,769,500	-
[3923]	26/01/22	975.0	980.9	950.0	950.0	-35.4	-3.59245	2,831,700	-
[3923]	26/01/21	980.0	987.2	971.3	985.4	-1.8	-0.182334	2,798,200	-
[3923]	26/01/20	997.0	1,017.5	987.2	987.2	+19.2	+1.983471	2,751,800	-
[3923]	26/01/19	1,001.5	1,002.0	968.0	968.0	-39.5	-3.920596	3,157,500	-
[3923]	26/01/16	1,030.0	1,041.0	1,001.0	1,007.5	-33	-3.171552	1,911,700	-
[3923]	26/01/15	1,025.0	1,045.5	1,023.5	1,040.5	+16.5	+1.611328	2,159,600	-
[3923]	26/01/14	1,045.5	1,047.5	1,023.0	1,024.0	-29	-2.754036	1,859,900	-
[3923]	26/01/13	1,073.0	1,082.5	1,050.0	1,053.0	-17	-1.588785	2,089,100	-
[3923]	26/01/09	1,069.5	1,077.0	1,061.0	1,070.0	+3.5	+0.328176	1,631,600	-
[3923]	26/01/08	1,047.5	1,075.0	1,046.5	1,066.5	+28	+2.696196	1,531,300	-
[3923]	26/01/07	1,042.0	1,059.0	1,037.0	1,038.5	+2.5	+0.241313	1,203,400	-
[3923]	26/01/06	1,043.0	1,064.0	1,028.5	1,036.0	-5.5	-0.528084	1,901,600	-
[3923]	26/01/05	1,033.0	1,048.5	1,015.5	1,041.5	+1.5	+0.144231	1,844,000	-
[3923]	25/12/30	1,055.5	1,055.5	1,031.5	1,040.0	-15	-1.421801	1,020,000	-
[3923]	25/12/29	1,064.0	1,064.0	1,042.5	1,055.0	-2	-0.189215	1,240,300	-
[3923]	25/12/26	1,058.5	1,061.0	1,048.0	1,057.0	-0.5	-0.047281	975,700	-
[3923]	25/12/25	1,044.0	1,060.0	1,034.5	1,057.5	+14	+1.341639	874,600	-
[3923]	25/12/24	1,031.5	1,047.5	1,025.0	1,043.5	+6	+0.578313	1,294,600	-
[3923]	25/12/23	1,040.0	1,053.5	1,037.5	1,037.5	+2.5	+0.241546	1,365,400	-
[3923]	25/12/22	1,049.5	1,052.0	1,022.5	1,035.0	-15	-1.428571	1,741,800	-
[3923]	25/12/19	1,047.0	1,074.0	1,044.0	1,050.0	-5.5	-0.52108	2,094,700	-
[3923]	25/12/18	1,022.0	1,062.5	1,020.0	1,055.5	+41	+4.0414	2,991,600	-
[3923]	25/12/17	1,008.0	1,018.0	990.0	1,014.5	+9.5	+0.945274	2,292,200	-
[3923]	25/12/16	1,015.5	1,027.0	1,005.0	1,005.0	-23	-2.237354	1,984,400	-
[3923]	25/12/15	1,041.5	1,048.5	1,021.5	1,028.0	-22	-2.095238	2,147,700	-
[3923]	25/12/12	1,057.0	1,077.0	1,041.0	1,050.0	-0.5	-0.047596	1,810,600	-
[3923]	25/12/11	1,094.0	1,094.5	1,047.0	1,050.5	-36	-3.313392	2,301,500	-
[3923]	25/12/10	1,103.0	1,104.0	1,074.0	1,086.5	-7.5	-0.685558	1,812,100	-
[3923]	25/12/09	1,134.0	1,138.0	1,090.0	1,094.0	-38	-3.35689	2,253,500	-
[3923]	25/12/08	1,138.0	1,148.5	1,120.5	1,132.0	0	0	1,813,700	-
[3923]	25/12/05	1,150.0	1,157.5	1,130.0	1,132.0	-19.5	-1.693443	1,735,600	-
[3923]	25/12/04	1,174.5	1,177.0	1,147.0	1,151.5	-25.5	-2.166525	2,420,300	-
[3923]	25/12/03	1,185.0	1,204.0	1,175.0	1,177.0	-10	-0.84246	1,504,500	-
[3923]	25/12/02	1,211.5	1,219.5	1,187.0	1,187.0	-23	-1.900826	1,275,900	-
[3923]	25/12/01	1,240.0	1,248.0	1,209.0	1,210.0	-25.5	-2.063942	1,396,400	-
[3923]	25/11/28	1,240.0	1,243.5	1,221.0	1,235.5	-4.5	-0.362903	1,008,500	-
[3923]	25/11/27	1,227.5	1,258.5	1,221.0	1,240.0	+20.5	+1.681017	1,228,400	-
[3923]	25/11/26	1,200.0	1,223.5	1,194.0	1,219.5	+24	+2.007528	1,142,300	-
[3923]	25/11/25	1,237.5	1,243.0	1,181.0	1,195.5	-43.5	-3.510896	2,662,300	-
[3923]	25/11/21	1,210.0	1,242.0	1,208.5	1,239.0	+16.5	+1.349693	1,695,100	-
[3923]	25/11/20	1,238.5	1,251.0	1,221.0	1,222.5	-2.5	-0.204082	1,565,300	-
[3923]	25/11/19	1,216.0	1,234.5	1,197.5	1,225.0	-3	-0.2443	1,615,100	-
[3923]	25/11/18	1,230.0	1,241.0	1,212.0	1,228.0	-32	-2.539683	2,116,500	-
[3923]	25/11/17	1,221.5	1,292.5	1,213.0	1,260.0	+26.5	+2.148358	2,602,800	-
[3923]	25/11/14	1,256.0	1,270.0	1,218.5	1,233.5	-26.5	-2.103175	2,492,000	-
[3923]	25/11/13	1,265.0	1,272.5	1,243.5	1,260.0	-1	-0.079302	1,408,100	-
[3923]	25/11/12	1,207.5	1,274.0	1,206.5	1,261.0	+53.5	+4.430642	2,611,300	-
[3923]	25/11/11	1,219.5	1,221.5	1,198.5	1,207.5	+1.5	+0.124378	673,200	-
[3923]	25/11/10	1,214.5	1,219.5	1,192.5	1,206.0	+2	+0.166113	1,042,600	-
[3923]	25/11/07	1,190.0	1,218.0	1,190.0	1,204.0	+7	+0.584795	1,398,700	-
[3923]	25/11/06	1,226.5	1,231.0	1,192.0	1,197.0	-16.5	-1.359703	1,291,900	-
[3923]	25/11/05	1,219.5	1,230.0	1,196.0	1,213.5	-22.5	-1.820388	1,511,900	-
[3923]	25/11/04	1,240.0	1,246.0	1,220.0	1,236.0	-11	-0.882117	1,489,900	-
[3923]	25/10/31	1,252.5	1,255.5	1,234.0	1,247.0	+9	+0.726979	1,182,600	-
[3923]	25/10/30	1,255.5	1,262.5	1,235.5	1,238.0	-27.5	-2.173054	1,152,400	-
[3923]	25/10/29	1,297.5	1,301.5	1,248.0	1,265.5	-27	-2.088975	1,079,200	-
[3923]	25/10/28	1,320.0	1,323.5	1,286.5	1,292.5	-25	-1.897533	1,231,200	-
[3923]	25/10/27	1,309.5	1,329.5	1,307.5	1,317.5	+18	+1.385148	1,245,600	-
[3923]	25/10/24	1,277.5	1,306.5	1,265.5	1,299.5	+26.5	+2.081697	1,181,600	-
[3923]	25/10/23	1,281.0	1,291.0	1,273.0	1,273.0	+1	+0.078616	1,037,200	-
[3923]	25/10/22	1,275.0	1,286.5	1,271.5	1,272.0	+7.5	+0.59312	933,100	-
[3923]	25/10/21	1,270.0	1,276.5	1,256.0	1,264.5	+13	+1.038753	1,387,900	-
[3923]	25/10/20	1,244.5	1,269.0	1,243.0	1,251.5	+30	+2.455997	1,434,500	-
[3923]	25/10/17	1,225.5	1,233.5	1,207.5	1,221.5	-2	-0.163465	1,042,600	-
[3923]	25/10/16	1,221.0	1,237.0	1,213.5	1,223.5	+16	+1.325052	1,179,000	-
[3923]	25/10/15	1,220.0	1,229.5	1,196.5	1,207.5	-12.5	-1.02459	1,416,600	-
[3923]	25/10/14	1,218.0	1,238.0	1,195.5	1,220.0	-25	-2.008032	1,950,100	-
[3923]	25/10/10	1,255.0	1,262.0	1,242.0	1,245.0	-19	-1.503165	1,164,900	-
[3923]	25/10/09	1,261.5	1,272.0	1,242.0	1,264.0	-5	-0.394011	1,465,700	-
[3923]	25/10/08	1,280.0	1,283.0	1,259.0	1,269.0	-15	-1.168224	920,200	-
[3923]	25/10/07	1,301.0	1,301.0	1,274.5	1,284.0	0	0	689,500	-
[3923]	25/10/06	1,317.0	1,317.0	1,280.0	1,284.0	+4	+0.3125	1,268,900	-
[3923]	25/10/03	1,273.0	1,287.0	1,264.0	1,280.0	+5.5	+0.431542	1,313,200	-
[3923]	25/10/02	1,293.5	1,315.5	1,208.5	1,274.5	-38	-2.895238	1,190,900	-
[3923]	25/10/01	1,333.0	1,334.0	1,301.0	1,312.5	-45.5	-3.350515	1,256,800	-
[3923]	25/09/30	1,357.0	1,368.0	1,339.0	1,358.0	-10	-0.730994	1,456,600	-
[3923]	25/09/29	1,395.0	1,395.0	1,360.5	1,368.0	-19.5	-1.405405	960,300	-
[3923]	25/09/26	1,356.5	1,392.7	1,356.5	1,387.5	+21	+1.536773	1,573,000	-
[3923]	25/09/25	1,344.7	1,373.5	1,337.5	1,366.5	+29	+2.168224	1,615,200	-
[3923]	25/09/24	1,322.0	1,346.5	1,311.0	1,337.5	-14	-1.035886	1,685,000	-
[3923]	25/09/22	1,350.7	1,361.7	1,341.2	1,351.5	+16	+1.198053	1,458,200	-
[3923]	25/09/19	1,350.0	1,357.7	1,330.0	1,335.5	-4.7	-0.350694	2,582,600	-
[3923]	25/09/18	1,310.0	1,359.5	1,308.0	1,340.2	+26.7	+2.032737	1,753,600	-
[3923]	25/09/17	1,324.5	1,332.5	1,308.7	1,313.5	-10.5	-0.793051	1,156,000	-
[3923]	25/09/16	1,370.0	1,370.0	1,308.0	1,324.0	-51	-3.709091	2,468,400	-
[3923]	25/09/12	1,375.0	1,382.0	1,365.2	1,375.0	+5.8	+0.423605	1,652,200	-
[3923]	25/09/11	1,353.5	1,373.2	1,347.5	1,369.2	+13.2	+0.973451	1,129,400	-
[3923]	25/09/10	1,358.7	1,363.5	1,345.5	1,356.0	-8.5	-0.622939	1,025,000	-
[3923]	25/09/09	1,363.0	1,381.2	1,355.7	1,364.5	+4.8	+0.353019	1,301,000	-
[3923]	25/09/08	1,365.0	1,375.0	1,345.0	1,359.7	+9.7	+0.718519	1,473,800	-
[3923]	25/09/05	1,349.5	1,352.5	1,323.7	1,350.0	+35	+2.661597	2,060,800	-