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
[3941]	26/10/29	1,578	1,580	1,560	1,568	-4.0	-0.25	2,574,900	374,629,892,096
[3941]	26/10/28	1,609	1,612	1,571	1,572	-32.5	-2.02	934,000	375,705,042,944
[3941]	26/10/27	1,580	1,605	1,562	1,605	+15.0	+0.94	1,254,700	383,470,010,368
[3941]	26/10/26	1,608	1,615	1,586	1,590	-7.0	-0.44	939,200	379,886,174,208
[3941]	26/10/23	1,605	1,606	1,577	1,597	+10.5	+0.66	1,235,600	381,678,092,288
[3941]	26/10/22	1,585	1,596	1,574	1,587	+1.5	+0.09	895,000	379,288,879,104
[3941]	26/10/21	1,597	1,603	1,580	1,586	-10.5	-0.66	1,145,200	379,049,967,616
[3941]	26/10/20	1,595	1,607	1,584	1,597	+3.0	+0.19	1,281,900	381,558,652,928
[3941]	26/10/19	1,584	1,608	1,581	1,594	+10.5	+0.66	1,012,100	380,961,325,056
[3941]	26/10/16	1,576	1,590	1,568	1,584	+12.5	+0.80	813,400	378,572,111,872
[3941]	26/10/15	1,569	1,586	1,557	1,572	+6.5	+0.42	1,504,500	375,705,042,944
[3941]	26/10/14	1,578	1,598	1,557	1,566	+49.5	+3.26	1,924,100	374,271,508,480
[3941]	26/10/13	1,495	1,517	1,489	1,517	+27.5	+1.85	719,000	362,564,321,280
[3941]	26/10/09	1,503	1,505	1,477	1,490	+0.5	+0.03	943,500	356,113,416,192
[3941]	26/10/08	1,518	1,518	1,477	1,490	-35.0	-2.30	1,074,900	358,023,364,608
[3941]	26/10/07	1,507	1,538	1,500	1,525	+12.5	+0.83	893,600	366,553,432,064
[3941]	26/10/06	1,504	1,513	1,497	1,513	+3.0	+0.20	961,400	363,549,884,416
[3941]	26/10/05	1,520	1,520	1,498	1,510	-1.0	-0.07	938,300	362,829,021,184
[3941]	26/10/02	1,496	1,522	1,493	1,511	-5.0	-0.33	792,900	363,069,308,928
[3941]	26/10/01	1,511	1,520	1,493	1,516	-3.0	-0.20	884,200	364,270,747,648
[3941]	26/09/30	1,485	1,529	1,476	1,519	+42.5	+2.88	1,217,600	365,111,738,368
[3941]	26/09/29	1,500	1,500	1,469	1,477	-44.0	-2.89	1,026,000	354,899,656,704
[3941]	26/09/28	1,551	1,553	1,521	1,521	-27.5	-1.78	1,003,200	365,592,313,856
[3941]	26/09/25	1,538	1,552	1,533	1,549	+13.0	+0.85	1,012,800	372,200,112,128
[3941]	26/09/24	1,537	1,555	1,536	1,536	-1.5	-0.10	915,400	369,196,564,480
[3941]	26/09/18	1,550	1,554	1,537	1,538	-17.0	-1.09	1,540,800	369,556,979,712
[3941]	26/09/17	1,553	1,564	1,536	1,555	+11.5	+0.74	897,000	373,761,966,080
[3941]	26/09/16	1,530	1,547	1,529	1,544	+21.0	+1.38	866,100	370,998,706,176
[3941]	26/09/15	1,516	1,525	1,512	1,523	+6.0	+0.40	701,800	365,952,729,088
[3941]	26/09/14	1,499	1,520	1,483	1,517	+17.0	+1.13	885,700	364,511,035,392
[3941]	26/09/11	1,477	1,508	1,461	1,500	-16.5	-1.09	924,100	360,546,336,768
[3941]	26/09/10	1,522	1,524	1,507	1,517	-3.5	-0.23	702,300	364,631,162,880
[3941]	26/09/09	1,510	1,529	1,491	1,521	+6.0	+0.40	816,000	365,472,153,600
[3941]	26/09/08	1,550	1,550	1,511	1,515	-41.5	-2.67	949,800	364,150,587,392
[3941]	26/09/07	1,573	1,574	1,551	1,557	-9.0	-0.57	707,500	376,912,019,456
[3941]	26/09/04	1,580	1,588	1,553	1,566	-20.5	-1.29	845,300	379,211,743,232
[3941]	26/09/03	1,604	1,610	1,581	1,587	-8.5	-0.53	823,900	384,295,337,984
[3941]	26/09/02	1,613	1,625	1,594	1,596	-35.5	-2.18	968,000	386,474,016,768
[3941]	26/09/01	1,609	1,641	1,606	1,632	+2.0	+0.12	768,500	395,067,719,680
[3941]	26/08/31	1,592	1,635	1,584	1,630	+56.0	+3.56	1,198,100	394,583,572,480
[3941]	26/08/28	1,585	1,595	1,571	1,574	-18.0	-1.13	725,600	381,027,319,808
[3941]	26/08/27	1,580	1,592	1,572	1,592	+13.5	+0.85	727,000	385,505,722,368
[3941]	26/08/26	1,572	1,579	1,561	1,579	+7.0	+0.45	602,700	382,237,704,192
[3941]	26/08/25	1,584	1,590	1,564	1,572	-7.0	-0.44	580,900	380,543,172,608
[3941]	26/08/24	1,580	1,587	1,572	1,579	+5.5	+0.35	732,300	382,358,749,184
[3941]	26/08/21	1,551	1,588	1,549	1,574	+25.5	+1.65	927,800	381,148,364,800
[3941]	26/08/20	1,558	1,560	1,536	1,549	+9.5	+0.62	760,100	375,096,475,648
[3941]	26/08/19	1,585	1,586	1,525	1,540	-51.0	-3.21	934,500	372,796,751,872
[3941]	26/08/18	1,590	1,603	1,578	1,591	-33.0	-2.03	1,157,000	385,142,620,160
[3941]	26/08/17	1,637	1,645	1,618	1,624	-12.0	-0.73	804,600	393,131,098,112
[3941]	26/08/14	1,612	1,644	1,605	1,636	+22.5	+1.39	1,162,900	396,157,059,072
[3941]	26/08/13	1,605	1,623	1,596	1,614	+17.5	+1.10	964,300	390,831,407,104
[3941]	26/08/12	1,592	1,601	1,578	1,597	+3.5	+0.22	786,300	386,716,106,752
[3941]	26/08/10	1,580	1,614	1,567	1,594	+17.5	+1.11	1,061,800	385,989,869,568
[3941]	26/08/07	1,588	1,597	1,562	1,577	-18.0	-1.13	1,313,000	385,691,058,176
[3941]	26/08/06	1,650	1,665	1,571	1,595	-18.5	-1.15	1,820,200	390,215,630,848
[3941]	26/08/05	1,507	1,614	1,492	1,614	+121.5	+8.14	2,348,600	394,862,526,464
[3941]	26/08/04	1,498	1,503	1,478	1,493	+3.5	+0.23	1,072,400	365,269,254,144
[3941]	26/08/03	1,504	1,504	1,462	1,490	-2.0	-0.13	867,300	364,413,222,912
[3941]	26/07/31	1,501	1,521	1,486	1,492	-27.0	-1.78	1,006,500	364,902,383,616
[3941]	26/07/30	1,519	1,531	1,501	1,519	-14.5	-0.95	1,013,600	371,628,113,920
[3941]	26/07/29	1,479	1,536	1,479	1,534	+15.5	+1.02	1,665,400	375,296,720,896
[3941]	26/07/28	1,529	1,538	1,498	1,519	-8.5	-0.56	1,726,800	371,628,113,920
[3941]	26/07/27	1,479	1,528	1,476	1,528	+67.0	+4.59	1,211,100	373,706,981,376
[3941]	26/07/24	1,453	1,470	1,440	1,461	-18.5	-1.25	1,022,700	357,442,912,256
[3941]	26/07/23	1,465	1,480	1,463	1,480	+16.0	+1.09	914,000	361,967,517,696
[3941]	26/07/22	1,463	1,466	1,451	1,464	+1.5	+0.10	874,300	358,176,620,544
[3941]	26/07/21	1,436	1,463	1,436	1,463	+33.0	+2.31	1,076,800	357,932,072,960
[3941]	26/07/17	1,451.5	1,456.5	1,415.0	1,430.5	-18.0	-1.24	1,096,400	-
[3941]	26/07/16	1,435.5	1,455.0	1,431.0	1,448.5	+13.0	+0.91	740,900	-
[3941]	26/07/15	1,430.0	1,447.0	1,422.5	1,435.5	+16.0	+1.13	832,600	-
[3941]	26/07/14	1,407.5	1,423.5	1,399.0	1,419.5	+14.5	+1.03	856,900	-
[3941]	26/07/13	1,429.0	1,434.0	1,399.0	1,405.0	-7.5	-0.53	857,000	-
[3941]	26/07/10	1,409.0	1,418.5	1,402.0	1,412.5	+2.0	+0.14	706,200	-
[3941]	26/07/09	1,444.0	1,444.0	1,400.5	1,410.5	-37.5	-2.59	1,173,100	-
[3941]	26/07/08	1,411.5	1,448.0	1,401.0	1,448.0	+28.5	+2.01	1,015,400	-
[3941]	26/07/07	1,428.5	1,430.5	1,413.5	1,419.5	-9.0	-0.63	666,100	-
[3941]	26/07/06	1,417.0	1,431.0	1,410.0	1,428.5	+17.5	+1.24	778,900	-
[3941]	26/07/03	1,406.5	1,424.5	1,401.0	1,411.0	+4.5	+0.32	759,000	-
[3941]	26/07/02	1,421.0	1,427.0	1,396.0	1,406.5	-9.0	-0.64	781,600	-
[3941]	26/07/01	1,421.5	1,422.5	1,402.0	1,415.5	-2.0	-0.14	592,100	-
[3941]	26/06/30	1,411.5	1,424.5	1,397.5	1,417.5	-20.0	-1.39	1,041,000	-
[3941]	26/06/29	1,444.0	1,463.5	1,429.5	1,437.5	+2.0	+0.14	938,000	-
[3941]	26/06/26	1,420.0	1,435.5	1,408.0	1,435.5	+28.0	+1.99	965,700	-
[3941]	26/06/25	1,412.5	1,418.0	1,400.0	1,407.5	+14.5	+1.04	599,900	-
[3941]	26/06/24	1,410.0	1,416.0	1,393.0	1,393.0	-11.5	-0.82	557,000	-
[3941]	26/06/23	1,402.5	1,413.5	1,390.0	1,404.5	+3.5	+0.25	909,000	-
[3941]	26/06/22	1,430.0	1,430.0	1,398.5	1,401.0	-29.5	-2.06	876,600	-
[3941]	26/06/19	1,424.0	1,444.0	1,417.5	1,430.5	+6.5	+0.46	1,439,300	-
[3941]	26/06/18	1,420.0	1,428.5	1,403.0	1,424.0	+16.0	+1.14	1,005,100	-
[3941]	26/06/17	1,416.5	1,429.0	1,400.0	1,408.0	-5.0	-0.35	825,300	-
[3941]	26/06/16	1,420.5	1,421.0	1,400.0	1,413.0	-7.5	-0.53	560,900	-
[3941]	26/06/15	1,393.0	1,420.5	1,391.0	1,420.5	+37.0	+2.67	863,300	-
[3941]	26/06/12	1,382.0	1,392.5	1,374.0	1,383.5	+11.5	+0.84	874,300	-
[3941]	26/06/11	1,369.0	1,375.0	1,351.0	1,372.0	-17.5	-1.26	825,900	-
[3941]	26/06/10	1,404.0	1,416.0	1,386.0	1,389.5	-1.0	-0.07	928,400	-
[3941]	26/06/09	1,384.0	1,393.5	1,370.0	1,390.5	+13.0	+0.94	786,400	-
[3941]	26/06/08	1,359.0	1,377.5	1,351.0	1,377.5	-11.5	-0.83	987,800	-
[3941]	26/06/05	1,388.5	1,406.5	1,383.5	1,389.0	+10.0	+0.73	752,200	-
[3941]	26/06/04	1,392.5	1,393.0	1,360.5	1,379.0	-22.0	-1.57	821,900	-
[3941]	26/06/03	1,400.0	1,412.5	1,394.5	1,401.0	+4.0	+0.29	661,000	-
[3941]	26/06/02	1,385.0	1,400.0	1,370.0	1,397.0	-16.0	-1.13	857,500	-
[3941]	26/06/01	1,451.0	1,451.0	1,402.5	1,413.0	-45.0	-3.09	1,107,300	-
[3941]	26/05/29	1,422.5	1,463.5	1,422.5	1,458.0	+33.5	+2.35	1,467,400	-
[3941]	26/05/28	1,422.5	1,432.0	1,405.5	1,424.5	+5.0	+0.35	1,084,500	-
[3941]	26/05/27	1,418.0	1,428.5	1,400.5	1,419.5	-10.5	-0.73	929,300	-
[3941]	26/05/26	1,417.5	1,444.0	1,404.5	1,430.0	+43.0	+3.10	1,160,700	-
[3941]	26/05/25	1,399.5	1,403.5	1,379.5	1,387.0	-9.0	-0.64	774,200	-
[3941]	26/05/22	1,412	1,412	1,390	1,396	-15.0	-1.06	816,000	-
[3941]	26/05/21	1,403	1,416	1,397	1,411	+19.0	+1.36	903,100	-
[3941]	26/05/20	1,398	1,409	1,376	1,392	-17.0	-1.21	1,237,500	-
[3941]	26/05/19	1,408	1,430	1,390	1,409	+25.0	+1.81	1,505,900	-
[3941]	26/05/18	1,399	1,411	1,372	1,384	-19.5	-1.39	1,676,300	-
[3941]	26/05/15	1,392	1,430	1,380	1,404	+19.0	+1.37	2,035,700	-
[3941]	26/05/14	1,260	1,402	1,251	1,385	+141.0	+11.33	4,157,000	-
[3941]	26/05/13	1,229.5	1,263.5	1,227.5	1,244.0	+25.5	+2.09	1,058,000	-
[3941]	26/05/12	1,230.0	1,246.5	1,214.0	1,218.5	-10.0	-0.81	1,147,100	-
[3941]	26/05/11	1,239.0	1,261.5	1,216.5	1,228.5	-11.5	-0.93	1,402,800	-
[3941]	26/05/08	1,233.5	1,245.0	1,223.5	1,240.0	+3.5	+0.28	1,278,800	-
[3941]	26/05/07	1,222.5	1,247.0	1,212.5	1,236.5	+9.5	+0.77	1,757,400	-
[3941]	26/05/01	1,231.0	1,240.0	1,204.5	1,227.0	-1.5	-0.12	1,092,200	-
[3941]	26/04/30	1,231.0	1,249.0	1,217.0	1,228.5	-27.5	-2.19	1,710,300	-
[3941]	26/04/28	1,265.0	1,273.0	1,252.5	1,256.0	-13.5	-1.06	1,291,800	-
[3941]	26/04/27	1,351.0	1,351.0	1,266.0	1,269.5	-4.5	-0.35	2,566,600	-
[3941]	26/04/24	1,286.0	1,287.0	1,263.0	1,274.0	+2.5	+0.20	558,300	-
[3941]	26/04/23	1,290.5	1,290.5	1,260.5	1,271.5	-21.0	-1.62	732,300	-
[3941]	26/04/22	1,311.5	1,317.0	1,290.0	1,292.5	-13.5	-1.03	699,000	-
[3941]	26/04/21	1,286.5	1,315.5	1,281.5	1,306.0	+41.0	+3.24	1,085,200	-
[3941]	26/04/20	1,260.0	1,269.0	1,252.0	1,265.0	+13.5	+1.08	891,600	-
[3941]	26/04/17	1,274.0	1,276.0	1,245.5	1,251.5	-30.5	-2.38	626,200	-
[3941]	26/04/16	1,257.0	1,283.5	1,255.0	1,282.0	+19.0	+1.50	582,100	-
[3941]	26/04/15	1,265.0	1,274.5	1,253.5	1,263.0	-0.5	-0.04	558,300	-
[3941]	26/04/14	1,264.5	1,271.5	1,258.5	1,263.5	-0.5	-0.04	551,500	-
[3941]	26/04/13	1,268.0	1,277.0	1,259.0	1,264.0	-4.0	-0.32	425,600	-
[3941]	26/04/10	1,288.0	1,294.5	1,264.5	1,268.0	-20.0	-1.55	604,700	-
[3941]	26/04/09	1,298.0	1,299.5	1,278.5	1,288.0	+3.5	+0.27	904,000	-
[3941]	26/04/08	1,280.5	1,294.5	1,265.0	1,284.5	+28.0	+2.23	752,200	-
[3941]	26/04/07	1,249.0	1,265.0	1,244.0	1,256.5	+6.5	+0.52	515,600	-
[3941]	26/04/06	1,253.0	1,258.0	1,240.0	1,250.0	-3.0	-0.24	741,600	-
[3941]	26/04/03	1,273.5	1,273.5	1,251.0	1,253.0	-7.5	-0.60	507,500	-
[3941]	26/04/02	1,287.0	1,297.5	1,249.5	1,260.5	-22.0	-1.72	674,200	-
[3941]	26/04/01	1,304.0	1,304.0	1,273.5	1,282.5	+25.0	+1.99	704,200	-
[3941]	26/03/31	1,275.5	1,275.5	1,238.5	1,257.5	+12.0	+0.96	764,400	-
[3941]	26/03/30	1,212.5	1,254.0	1,211.5	1,245.5	-45.0	-3.49	759,800	-
[3941]	26/03/27	1,296.0	1,299.5	1,279.5	1,290.5	-6.5	-0.50	855,500	-
[3941]	26/03/26	1,277.5	1,302.5	1,267.5	1,297.0	+28.5	+2.25	1,089,800	-
[3941]	26/03/25	1,279.0	1,284.5	1,268.5	1,268.5	+19.5	+1.56	801,200	-
[3941]	26/03/24	1,250.5	1,256.5	1,233.0	1,249.0	+28.5	+2.34	1,001,000	-
[3941]	26/03/23	1,245.5	1,247.0	1,208.5	1,220.5	-40.5	-3.21	1,517,700	-
[3941]	26/03/19	1,337.0	1,342.5	1,254.0	1,261.0	-128.5	-9.25	2,236,800	-
[3941]	26/03/18	1,359.0	1,390.5	1,349.5	1,389.5	+54.0	+4.04	625,500	-
[3941]	26/03/17	1,346.0	1,358.0	1,329.5	1,335.5	+2.5	+0.19	408,000	-
[3941]	26/03/16	1,350.0	1,357.0	1,330.5	1,333.0	-13.5	-1.00	831,200	-
[3941]	26/03/13	1,344.0	1,367.0	1,335.5	1,346.5	-8.0	-0.59	1,164,500	-
[3941]	26/03/12	1,361.0	1,365.5	1,343.0	1,354.5	-16.5	-1.20	817,900	-
[3941]	26/03/11	1,361.5	1,384.0	1,361.0	1,371.0	+19.5	+1.44	1,012,100	-
[3941]	26/03/10	1,357.0	1,361.0	1,338.0	1,351.5	+31.0	+2.35	1,061,500	-
[3941]	26/03/09	1,321.0	1,347.0	1,294.5	1,320.5	-89.5	-6.35	1,446,900	-
[3941]	26/03/06	1,403.0	1,421.0	1,398.0	1,410.0	-20.5	-1.43	1,000,700	-
[3941]	26/03/05	1,468.5	1,481.0	1,429.0	1,430.5	-8.0	-0.56	1,356,700	-
[3941]	26/03/04	1,433.0	1,460.5	1,410.5	1,438.5	-53.5	-3.59	1,270,100	-
[3941]	26/03/03	1,533.5	1,549.5	1,486.5	1,492.0	-62.0	-3.99	928,900	-
[3941]	26/03/02	1,535.0	1,557.5	1,512.5	1,554.0	-6.5	-0.42	1,039,500	-
[3941]	26/02/27	1,520.0	1,565.0	1,512.5	1,560.5	+32.5	+2.13	1,078,800	-
[3941]	26/02/26	1,550.0	1,550.5	1,521.0	1,528.0	-9.5	-0.62	762,500	-
[3941]	26/02/25	1,528.5	1,537.5	1,503.0	1,537.5	+8.5	+0.56	854,700	-
[3941]	26/02/24	1,536.0	1,542.5	1,512.5	1,529.0	+2.5	+0.16	1,090,300	-
[3941]	26/02/20	1,516.0	1,526.5	1,503.0	1,526.5	+8.0	+0.53	1,133,200	-
[3941]	26/02/19	1,499.5	1,518.5	1,479.5	1,518.5	+16.5	+1.10	781,600	-
[3941]	26/02/18	1,477.0	1,510.0	1,475.0	1,502.0	+32.0	+2.18	1,083,800	-
[3941]	26/02/17	1,460.0	1,483.0	1,450.5	1,470.0	+6.5	+0.44	788,500	-
[3941]	26/02/16	1,495.0	1,495.0	1,457.0	1,463.5	-26.5	-1.78	1,187,100	-
[3941]	26/02/13	1,518.0	1,518.0	1,473.5	1,490.0	-28.5	-1.88	1,228,000	-
[3941]	26/02/12	1,497.0	1,520.0	1,487.5	1,518.5	+38.5	+2.60	1,890,900	-
[3941]	26/02/10	1,473.0	1,489.5	1,456.5	1,480.0	+25.5	+1.75	2,193,700	-
[3941]	26/02/09	1,441.5	1,459.5	1,429.5	1,454.5	+34.5	+2.43	1,690,300	-
[3941]	26/02/06	1,389.5	1,425.5	1,373.5	1,420.0	+40.5	+2.94	2,101,600	-
[3941]	26/02/05	1,407.5	1,415.0	1,361.0	1,379.5	-8.0	-0.58	1,985,500	-
[3941]	26/02/04	1,396.5	1,422.0	1,333.5	1,387.5	+21.0	+1.54	2,673,700	-
[3941]	26/02/03	1,329.0	1,380.0	1,300.5	1,366.5	+40.0	+3.02	2,769,500	-
[3941]	26/02/02	1,320.0	1,340.5	1,319.0	1,326.5	+3.5	+0.26	2,159,700	-
[3941]	26/01/30	1,303.5	1,331.0	1,303.0	1,323.0	+19.0	+1.46	1,321,000	-
[3941]	26/01/29	1,287.5	1,308.0	1,285.0	1,304.0	+12.0	+0.93	1,448,500	-
[3941]	26/01/28	1,284.0	1,303.5	1,279.5	1,292.0	+7.5	+0.58	1,231,800	-
[3941]	26/01/27	1,273.0	1,286.0	1,265.5	1,284.5	+5.0	+0.39	887,100	-
[3941]	26/01/26	1,284.0	1,290.5	1,275.0	1,279.5	-10.5	-0.81	809,700	-
[3941]	26/01/23	1,279.0	1,298.5	1,278.0	1,290.0	+11.5	+0.90	816,000	-
[3941]	26/01/22	1,264.0	1,292.5	1,262.5	1,278.5	+17.0	+1.35	955,200	-
[3941]	26/01/21	1,267.0	1,277.5	1,258.0	1,261.5	-8.5	-0.67	798,800	-
[3941]	26/01/20	1,275.5	1,281.5	1,269.0	1,270.0	-11.5	-0.90	899,300	-
[3941]	26/01/19	1,263.0	1,290.5	1,259.5	1,281.5	+25.5	+2.03	1,038,500	-
[3941]	26/01/16	1,251.5	1,262.5	1,247.0	1,256.0	+5.0	+0.40	997,000	-
[3941]	26/01/15	1,236.0	1,257.0	1,234.5	1,251.0	+15.0	+1.21	1,119,500	-
[3941]	26/01/14	1,233.0	1,247.5	1,233.0	1,236.0	+1.5	+0.12	1,170,500	-
[3941]	26/01/13	1,243.0	1,244.5	1,221.5	1,234.5	-5.0	-0.40	1,539,800	-
[3941]	26/01/09	1,235.0	1,248.5	1,235.0	1,239.5	+9.0	+0.73	916,600	-
[3941]	26/01/08	1,237.5	1,249.0	1,227.0	1,230.5	-9.0	-0.73	874,800	-
[3941]	26/01/07	1,235.5	1,242.5	1,230.0	1,239.5	-2.0	-0.16	806,800	-
[3941]	26/01/06	1,237.0	1,249.5	1,236.0	1,241.5	+16.5	+1.35	843,500	-
[3941]	26/01/05	1,220.0	1,229.5	1,213.0	1,225.0	+9.5	+0.78	927,700	-
[3941]	25/12/30	1,217.0	1,228.0	1,215.5	1,215.5	-0.5	-0.04	765,900	-
[3941]	25/12/29	1,207.5	1,219.0	1,203.0	1,216.0	+15.0	+1.25	880,100	-
[3941]	25/12/26	1,199.5	1,205.0	1,192.0	1,201.0	+1.5	+0.13	739,700	-
[3941]	25/12/25	1,178.0	1,203.5	1,174.0	1,199.5	+26.5	+2.26	900,700	-
[3941]	25/12/24	1,168.5	1,175.5	1,163.5	1,173.0	+1.5	+0.13	667,000	-
[3941]	25/12/23	1,174.5	1,181.0	1,169.0	1,171.5	+4.0	+0.34	735,200	-
[3941]	25/12/22	1,174.0	1,180.0	1,162.0	1,167.5	-8.0	-0.68	1,426,400	-
[3941]	25/12/19	1,167.0	1,177.0	1,151.5	1,175.5	+8.0	+0.69	1,435,500	-
[3941]	25/12/18	1,151.0	1,175.5	1,146.5	1,167.5	+12.5	+1.08	697,700	-
[3941]	25/12/17	1,162.5	1,166.5	1,148.0	1,155.0	-16.0	-1.37	836,500	-
[3941]	25/12/16	1,181.0	1,185.5	1,163.0	1,171.0	-11.5	-0.97	915,900	-
[3941]	25/12/15	1,182.0	1,188.0	1,168.0	1,182.5	+4.5	+0.38	968,000	-
[3941]	25/12/12	1,160.0	1,184.0	1,152.5	1,178.0	+32.0	+2.79	1,379,600	-
[3941]	25/12/11	1,140.5	1,154.5	1,134.0	1,146.0	+20.5	+1.82	937,800	-
[3941]	25/12/10	1,130.0	1,142.0	1,124.5	1,125.5	+3.0	+0.27	667,000	-
[3941]	25/12/09	1,130.5	1,133.0	1,119.5	1,122.5	-4.5	-0.40	486,100	-
[3941]	25/12/08	1,106.5	1,130.0	1,104.5	1,127.0	+21.5	+1.94	617,100	-
[3941]	25/12/05	1,106.0	1,112.0	1,094.5	1,105.5	-10.5	-0.94	713,900	-
[3941]	25/12/04	1,104.5	1,116.0	1,098.5	1,116.0	+1.5	+0.13	789,500	-
[3941]	25/12/03	1,129.5	1,129.5	1,110.5	1,114.5	+5.0	+0.45	707,000	-
[3941]	25/12/02	1,114.0	1,128.0	1,103.5	1,109.5	-6.5	-0.58	816,900	-
[3941]	25/12/01	1,108.0	1,122.5	1,105.5	1,116.0	0.0	0.00	1,032,100	-
[3941]	25/11/28	1,111.0	1,121.5	1,104.0	1,116.0	+15.0	+1.36	945,400	-
[3941]	25/11/27	1,100.0	1,105.0	1,092.5	1,101.0	+5.5	+0.50	871,300	-
[3941]	25/11/26	1,080.0	1,098.5	1,074.0	1,095.5	+14.5	+1.34	1,301,100	-
[3941]	25/11/25	1,081.0	1,092.5	1,068.0	1,081.0	+56.0	+5.46	2,228,400	-
[3941]	25/11/21	985.0	1,030.0	983.6	1,025.0	+32.1	+3.23	1,615,900	-
[3941]	25/11/20	988.4	1,000.0	984.0	992.9	+8.9	+0.90	682,500	-
[3941]	25/11/19	999.5	1,004.5	983.5	984.0	-19.0	-1.89	914,200	-
[3941]	25/11/18	998.4	1,004.5	993.7	1,003.0	+8.2	+0.82	1,087,800	-
[3941]	25/11/17	997.7	1,004.0	990.9	994.8	-7.7	-0.77	603,300	-
[3941]	25/11/14	1,010.0	1,011.5	1,002.5	1,002.5	-6.0	-0.59	575,200	-
[3941]	25/11/13	1,011.5	1,016.5	1,003.0	1,008.5	+4.0	+0.40	595,100	-
[3941]	25/11/12	1,007.0	1,012.0	1,000.0	1,004.5	-2.5	-0.25	759,300	-
[3941]	25/11/11	996.4	1,007.5	988.2	1,007.0	+10.0	+1.00	1,099,300	-
[3941]	25/11/10	1,010.0	1,018.0	993.2	997.0	+1.0	+0.10	1,154,200	-
[3941]	25/11/07	979.7	996.0	970.2	996.0	+8.0	+0.81	2,421,900	-
[3941]	25/11/06	944.9	1,045.0	936.0	988.0	+54.2	+5.80	3,737,000	-
[3941]	25/11/05	929.0	938.8	918.1	933.8	+4.8	+0.52	1,486,400	-
[3941]	25/11/04	927.2	933.9	917.3	929.0	-10.3	-1.10	1,448,100	-
[3941]	25/10/31	935.3	939.3	933.7	939.3	+2.2	+0.23	1,215,100	-
[3941]	25/10/30	926.0	937.1	925.1	937.1	+9.7	+1.05	2,184,600	-
[3941]	25/10/29	942.2	944.4	927.4	927.4	-14.6	-1.55	789,300	-
[3941]	25/10/28	967.0	967.0	942.0	942.0	-27.2	-2.81	888,100	-
[3941]	25/10/27	954.7	969.2	954.5	969.2	+18.5	+1.95	786,100	-
[3941]	25/10/24	952.0	955.0	949.1	950.7	+2.2	+0.23	719,200	-
[3941]	25/10/23	940.0	951.1	938.0	948.5	+15.2	+1.63	755,800	-
[3941]	25/10/22	927.0	936.9	926.5	933.3	+8.2	+0.89	1,056,700	-
[3941]	25/10/21	929.6	932.9	921.1	925.1	+2.4	+0.26	869,600	-
[3941]	25/10/20	929.0	929.0	922.7	922.7	+3.8	+0.41	584,300	-
[3941]	25/10/17	914.0	921.4	913.9	918.9	+3.4	+0.37	501,600	-
[3941]	25/10/16	916.0	921.6	914.7	915.5	-2.6	-0.28	622,300	-
[3941]	25/10/15	908.0	918.9	908.0	918.1	+17.3	+1.92	742,400	-
[3941]	25/10/14	899.5	913.4	896.9	900.8	-19.2	-2.09	1,637,600	-
[3941]	25/10/10	932.9	934.0	920.0	920.0	-20.4	-2.17	1,470,800	-
[3941]	25/10/09	929.2	940.4	926.9	940.4	+7.9	+0.85	667,500	-
[3941]	25/10/08	943.0	949.4	932.5	932.5	-9.4	-1.00	822,000	-
[3941]	25/10/07	933.5	941.9	932.0	941.9	+6.3	+0.67	843,600	-
[3941]	25/10/06	946.2	949.0	933.7	935.6	+1.4	+0.15	910,800	-
[3941]	25/10/03	920.3	937.8	920.3	934.2	+12.1	+1.31	734,000	-
[3941]	25/10/02	920.6	926.2	913.7	922.1	-2.6	-0.28	699,500	-
[3941]	25/10/01	930.3	938.9	924.7	924.7	-10.2	-1.09	1,131,000	-
[3941]	25/09/30	940.5	941.5	929.3	934.9	-6.6	-0.70	885,900	-
[3941]	25/09/29	953.1	955.1	941.5	941.5	-25.8	-2.67	1,005,100	-
[3941]	25/09/26	949.1	967.3	948.3	967.3	+14.2	+1.49	1,214,800	-
[3941]	25/09/25	955.0	957.7	950.0	953.1	+0.9	+0.09	932,500	-
[3941]	25/09/24	953.9	958.9	950.5	952.2	+0.8	+0.08	1,341,600	-
[3941]	25/09/22	940.1	953.8	938.4	951.4	+9.9	+1.05	1,122,400	-
[3941]	25/09/19	950.0	958.1	941.5	941.5	-16.2	-1.69	5,587,900	-
[3941]	25/09/18	963.8	966.3	953.8	957.7	-6.1	-0.63	1,013,700	-
[3941]	25/09/17	973.8	974.8	962.3	963.8	-11.0	-1.13	676,700	-
[3941]	25/09/16	968.2	975.2	962.5	974.8	+4.7	+0.48	894,700	-
[3941]	25/09/12	969.3	979.0	967.2	970.1	-3.1	-0.32	1,063,100	-
[3941]	25/09/11	980.0	981.0	969.2	973.2	+1.9	+0.20	1,151,700	-
[3941]	25/09/10	968.0	979.4	965.7	971.3	+3.8	+0.39	1,246,700	-
[3941]	25/09/09	957.9	970.0	957.3	967.5	+9.8	+1.02	1,016,200	-
[3941]	25/09/08	960.0	968.2	953.0	957.7	+6.1	+0.64	1,020,500	-
[3941]	25/09/05	950.0	953.7	944.2	951.6	+6.3	+0.67	1,053,400	-