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
[3994]	26/10/29	6,541	6,771	6,515	6,658	-65.0	-0.97	1,002,800	369,286,250,496
[3994]	26/10/28	6,714	6,840	6,635	6,723	+33.0	+0.49	586,800	372,891,451,392
[3994]	26/10/27	6,720	6,810	6,631	6,690	+21.0	+0.31	489,600	371,061,129,216
[3994]	26/10/26	6,706	6,890	6,501	6,669	-78.0	-1.16	739,900	369,896,357,888
[3994]	26/10/23	6,947	6,982	6,530	6,747	0	+0.00	706,700	374,222,618,624
[3994]	26/10/22	6,800	7,105	6,730	6,747	+47.0	+0.70	669,800	374,222,618,624
[3994]	26/10/21	6,882	6,944	6,673	6,700	+118.0	+1.79	523,700	371,615,760,384
[3994]	26/10/20	6,499	6,613	6,461	6,582	+129.0	+2.00	591,700	365,070,909,440
[3994]	26/10/19	6,377	6,574	6,300	6,453	-26.0	-0.40	650,600	357,915,918,336
[3994]	26/10/16	6,598	6,700	6,189	6,479	+74.0	+1.16	1,521,600	359,358,005,248
[3994]	26/10/15	6,495	6,529	6,357	6,405	-75.0	-1.16	638,600	355,253,583,872
[3994]	26/10/14	6,656	6,694	6,404	6,480	-142.0	-2.14	649,200	359,413,448,704
[3994]	26/10/13	6,830	6,874	6,601	6,622	-205.0	-3.00	743,100	367,289,499,648
[3994]	26/10/09	6,464	6,866	6,399	6,827	+520.0	+8.24	1,139,200	378,659,831,808
[3994]	26/10/08	6,350	6,416	6,271	6,307	-37.0	-0.58	495,800	349,817,995,264
[3994]	26/10/07	6,300	6,480	6,267	6,344	+54.0	+0.86	573,100	351,870,222,336
[3994]	26/10/06	6,017	6,310	6,017	6,290	+353.0	+5.95	1,022,700	348,875,096,064
[3994]	26/10/05	5,930	6,001	5,855	5,937	-50.0	-0.84	300,300	329,295,953,920
[3994]	26/10/02	6,000	6,095	5,934	5,987	-13.0	-0.22	312,000	332,069,208,064
[3994]	26/10/01	5,960	6,049	5,903	6,000	+47.0	+0.79	213,500	332,790,235,136
[3994]	26/09/30	5,918	5,972	5,804	5,953	+95.0	+1.62	244,900	330,183,376,896
[3994]	26/09/29	5,939	6,000	5,831	5,858	-162.0	-2.69	319,100	324,914,216,960
[3994]	26/09/28	5,757	6,130	5,739	6,020	+257.0	+4.46	932,400	333,899,530,240
[3994]	26/09/25	5,603	5,763	5,542	5,763	+60.0	+1.05	609,800	319,645,024,256
[3994]	26/09/24	5,735	5,908	5,703	5,703	-198.0	-3.36	546,500	316,317,138,944
[3994]	26/09/18	5,996	6,051	5,831	5,901	-159.0	-2.62	1,011,300	327,299,203,072
[3994]	26/09/17	5,987	6,192	5,977	6,060	+75.0	+1.25	410,800	336,118,153,216
[3994]	26/09/16	6,086	6,150	5,955	5,985	-151.0	-2.46	368,900	331,958,255,616
[3994]	26/09/15	6,394	6,417	6,136	6,136	-229.0	-3.60	414,800	340,333,494,272
[3994]	26/09/14	6,116	6,404	6,033	6,365	+424.0	+7.14	744,300	353,034,993,664
[3994]	26/09/11	5,862	6,084	5,860	5,941	-110.0	-1.82	376,300	329,517,793,280
[3994]	26/09/10	5,779	6,077	5,755	6,051	+172.0	+2.93	360,800	335,618,965,504
[3994]	26/09/09	5,949	6,015	5,855	5,879	-166.0	-2.75	402,200	326,078,955,520
[3994]	26/09/08	6,209	6,291	6,020	6,045	-176.0	-2.83	425,600	335,286,173,696
[3994]	26/09/07	6,565	6,600	6,208	6,221	-489.0	-7.29	790,800	345,048,023,040
[3994]	26/09/04	6,772	6,888	6,467	6,710	+538.0	+8.72	1,387,300	372,170,424,320
[3994]	26/09/03	6,205	6,341	6,151	6,172	-3.0	-0.05	258,200	342,330,212,352
[3994]	26/09/02	6,100	6,232	6,078	6,175	-112.0	-1.78	609,500	342,496,608,256
[3994]	26/09/01	6,427	6,513	6,287	6,287	-166.0	-2.57	396,100	348,708,700,160
[3994]	26/08/31	6,612	6,726	6,453	6,453	-259.0	-3.86	452,700	357,915,918,336
[3994]	26/08/28	6,828	7,050	6,640	6,712	+284.0	+4.42	1,210,500	372,281,344,000
[3994]	26/08/27	6,220	6,645	6,151	6,428	+258.0	+4.18	755,500	356,529,274,880
[3994]	26/08/26	6,050	6,170	5,883	6,170	+20.0	+0.33	546,200	342,219,292,672
[3994]	26/08/25	6,448	6,448	6,083	6,150	-300.0	-4.65	475,400	341,109,997,568
[3994]	26/08/24	6,162	6,450	6,158	6,450	+350.0	+5.74	639,000	357,749,522,432
[3994]	26/08/21	6,309	6,400	6,100	6,100	-182.0	-2.90	521,500	338,336,743,424
[3994]	26/08/20	6,150	6,285	6,001	6,282	+536.0	+9.33	879,000	348,431,384,576
[3994]	26/08/19	5,858	5,939	5,665	5,746	+88.0	+1.56	528,400	318,702,125,056
[3994]	26/08/18	5,916	6,086	5,640	5,658	-342.0	-5.70	665,100	313,821,200,384
[3994]	26/08/17	6,401	6,420	5,986	6,000	-479.0	-7.39	521,100	332,790,235,136
[3994]	26/08/14	5,990	6,584	5,947	6,479	+605.0	+10.30	1,220,300	359,358,005,248
[3994]	26/08/13	5,696	5,910	5,670	5,874	+78.0	+1.35	314,600	325,801,639,936
[3994]	26/08/12	5,550	5,828	5,536	5,796	+415.0	+7.71	592,900	321,475,379,200
[3994]	26/08/10	5,397	5,457	5,225	5,381	-15.0	-0.28	233,700	298,457,366,528
[3994]	26/08/07	5,323	5,469	5,250	5,396	+54.0	+1.01	376,300	299,289,346,048
[3994]	26/08/06	5,100	5,377	5,098	5,342	+174.0	+3.37	361,700	296,294,252,544
[3994]	26/08/05	5,137	5,200	5,086	5,168	+89.0	+1.75	236,700	286,643,322,880
[3994]	26/08/04	5,258	5,337	5,079	5,079	-149.0	-2.85	290,800	281,706,921,984
[3994]	26/08/03	5,455	5,455	5,030	5,228	-227.0	-4.16	367,500	289,971,240,960
[3994]	26/07/31	5,271	5,514	5,115	5,455	+84.0	+1.56	562,800	302,561,787,904
[3994]	26/07/30	5,938	6,029	5,334	5,371	-579.0	-9.73	1,180,000	297,902,735,360
[3994]	26/07/29	5,898	6,090	5,531	5,950	+285.0	+5.03	817,000	330,016,980,992
[3994]	26/07/28	5,800	5,877	5,477	5,665	-35.0	-0.61	655,300	314,209,435,648
[3994]	26/07/27	5,500	5,700	5,475	5,700	+293.0	+5.42	380,200	316,150,743,040
[3994]	26/07/24	5,085	5,453	5,066	5,407	+291.0	+5.69	524,100	299,899,486,208
[3994]	26/07/23	5,200	5,224	5,047	5,116	-209.0	-3.92	367,400	283,759,149,056
[3994]	26/07/22	5,355	5,443	5,188	5,325	+70.0	+1.33	389,100	295,351,353,344
[3994]	26/07/21	5,400	5,555	5,243	5,255	-79.0	-1.48	446,100	291,468,771,328
[3994]	26/07/17	5,175	5,488	5,053	5,334	+84	+1.60	751,400	-
[3994]	26/07/16	5,200	5,535	5,195	5,250	+286	+5.76	1,061,200	-
[3994]	26/07/15	4,690	4,971	4,630	4,964	+134	+2.77	729,800	-
[3994]	26/07/14	4,850	5,198	4,619	4,830	-241	-4.75	1,085,800	-
[3994]	26/07/13	4,935	5,071	4,815	5,071	+136	+2.76	690,400	-
[3994]	26/07/10	5,110	5,145	4,912	4,935	-75	-1.50	503,500	-
[3994]	26/07/09	4,936	5,050	4,826	5,010	+74	+1.50	365,200	-
[3994]	26/07/08	4,879	4,944	4,722	4,936	+78	+1.61	329,700	-
[3994]	26/07/07	4,720	5,074	4,648	4,858	+159	+3.38	706,600	-
[3994]	26/07/06	4,537	4,714	4,431	4,699	+161	+3.55	333,800	-
[3994]	26/07/03	4,565	4,622	4,408	4,538	+94	+2.12	410,300	-
[3994]	26/07/02	4,363	4,498	4,317	4,444	+361	+8.84	541,600	-
[3994]	26/07/01	4,173	4,222	4,030	4,083	-288	-6.59	462,800	-
[3994]	26/06/30	4,218	4,468	4,200	4,371	+83	+1.94	489,200	-
[3994]	26/06/29	4,295	4,330	4,160	4,288	+272	+6.77	463,400	-
[3994]	26/06/26	3,940	4,039	3,840	4,016	+76	+1.93	310,600	-
[3994]	26/06/25	3,966	4,015	3,936	3,940	-33	-0.83	248,900	-
[3994]	26/06/24	4,127	4,131	3,932	3,973	-84	-2.07	355,900	-
[3994]	26/06/23	4,241	4,241	4,057	4,057	-185	-4.36	312,400	-
[3994]	26/06/22	4,216	4,333	4,177	4,242	+15	+0.35	264,000	-
[3994]	26/06/19	4,199	4,326	4,177	4,227	+27	+0.64	386,400	-
[3994]	26/06/18	4,145	4,279	4,112	4,200	+190	+4.74	470,200	-
[3994]	26/06/17	3,750	4,027	3,702	4,010	+139	+3.59	767,700	-
[3994]	26/06/16	4,006	4,060	3,866	3,871	-192	-4.73	405,800	-
[3994]	26/06/15	4,008	4,133	3,983	4,063	+195	+5.04	336,200	-
[3994]	26/06/12	3,940	3,956	3,803	3,868	-100	-2.52	457,000	-
[3994]	26/06/11	4,002	4,038	3,906	3,968	-34	-0.85	254,000	-
[3994]	26/06/10	4,054	4,065	3,947	4,002	-11	-0.27	304,700	-
[3994]	26/06/09	4,110	4,172	4,000	4,013	-82	-2.00	414,100	-
[3994]	26/06/08	4,125	4,249	4,071	4,095	-143	-3.37	324,700	-
[3994]	26/06/05	4,075	4,250	4,060	4,238	+122	+2.96	423,600	-
[3994]	26/06/04	4,142	4,264	4,079	4,116	-219	-5.05	368,100	-
[3994]	26/06/03	4,322	4,440	4,223	4,335	-197	-4.35	428,300	-
[3994]	26/06/02	4,584	4,639	4,440	4,532	+62	+1.39	348,400	-
[3994]	26/06/01	4,650	4,710	4,435	4,470	+127	+2.92	527,200	-
[3994]	26/05/29	4,190	4,599	4,180	4,343	+293	+7.23	857,900	-
[3994]	26/05/28	4,082	4,146	3,963	4,050	-162	-3.85	682,300	-
[3994]	26/05/27	4,300	4,335	4,186	4,212	-120	-2.77	414,800	-
[3994]	26/05/26	4,300	4,469	4,277	4,332	+20	+0.46	388,000	-
[3994]	26/05/25	4,326	4,335	4,215	4,312	+1	+0.02	228,100	-
[3994]	26/05/22	4,250	4,353	4,177	4,311	-3.0	-0.07	267,700	-
[3994]	26/05/21	4,321	4,421	4,268	4,314	-7.0	-0.16	268,200	-
[3994]	26/05/20	4,360	4,416	4,235	4,321	-170.0	-3.79	736,800	-
[3994]	26/05/19	4,200	4,491	4,164	4,491	+439.0	+10.83	749,900	-
[3994]	26/05/18	4,345	4,368	4,045	4,052	-363.0	-8.22	480,500	-
[3994]	26/05/15	4,380	4,448	4,329	4,415	+108.0	+2.51	336,600	-
[3994]	26/05/14	4,370	4,372	4,151	4,307	-200.0	-4.44	524,400	-
[3994]	26/05/13	4,467	4,532	4,395	4,507	+66.0	+1.49	312,200	-
[3994]	26/05/12	4,424	4,508	4,153	4,441	0	+0.00	812,700	-
[3994]	26/05/11	4,705	4,708	4,426	4,441	-295.0	-6.23	872,700	-
[3994]	26/05/08	4,822	5,020	4,694	4,736	+95.0	+2.05	808,200	-
[3994]	26/05/07	4,535	4,711	4,495	4,641	-80.0	-1.69	984,000	-
[3994]	26/05/01	4,630	4,795	4,629	4,721	-4.0	-0.08	318,900	-
[3994]	26/04/30	4,653	4,843	4,635	4,725	+20.0	+0.43	372,400	-
[3994]	26/04/28	4,581	4,765	4,573	4,705	+120.0	+2.62	695,600	-
[3994]	26/04/27	4,906	4,931	4,585	4,585	-336	-6.83	742,400	-
[3994]	26/04/24	4,757	5,070	4,618	4,921	+24	+0.49	1,028,300	-
[3994]	26/04/23	5,402	5,457	4,814	4,897	-703	-12.55	1,393,700	-
[3994]	26/04/22	5,808	5,869	5,501	5,600	-151	-2.63	1,433,000	-
[3994]	26/04/21	5,269	5,782	5,238	5,751	+571	+11.02	1,682,700	-
[3994]	26/04/20	5,000	5,180	4,950	5,180	+180	+3.60	668,900	-
[3994]	26/04/17	5,076	5,132	4,912	5,000	-118	-2.31	1,027,300	-
[3994]	26/04/16	4,717	5,118	4,667	5,118	+541	+11.82	2,105,800	-
[3994]	26/04/15	4,437	4,577	4,337	4,577	+700	+18.06	3,593,300	-
[3994]	26/04/14	3,840	3,886	3,780	3,877	+277	+7.69	996,400	-
[3994]	26/04/13	3,569	3,640	3,451	3,600	-7	-0.19	1,003,200	-
[3994]	26/04/10	3,800	3,830	3,584	3,607	-253	-6.55	1,130,100	-
[3994]	26/04/09	3,879	3,886	3,759	3,860	-86	-2.18	886,500	-
[3994]	26/04/08	3,967	4,010	3,889	3,946	+117	+3.06	749,600	-
[3994]	26/04/07	3,660	3,864	3,655	3,829	+119	+3.21	844,800	-
[3994]	26/04/06	3,781	3,798	3,695	3,710	+27	+0.73	356,300	-
[3994]	26/04/03	3,650	3,708	3,595	3,683	+103	+2.88	502,800	-
[3994]	26/04/02	3,581	3,710	3,527	3,580	-42	-1.16	770,400	-
[3994]	26/04/01	3,542	3,646	3,525	3,622	+150	+4.32	517,300	-
[3994]	26/03/31	3,506	3,510	3,400	3,472	+96	+2.84	758,900	-
[3994]	26/03/30	3,450	3,530	3,337	3,376	-206	-5.75	656,700	-
[3994]	26/03/27	3,600	3,635	3,489	3,582	+18	+0.51	1,196,200	-
[3994]	26/03/26	3,565	3,573	3,486	3,564	-78	-2.14	1,335,300	-
[3994]	26/03/25	3,298	3,685	3,242	3,642	+299	+8.94	2,228,500	-
[3994]	26/03/24	3,225	3,343	3,196	3,343	+227	+7.28	831,500	-
[3994]	26/03/23	3,120	3,210	3,094	3,116	+25	+0.81	852,900	-
[3994]	26/03/19	3,090	3,167	3,070	3,091	-53	-1.69	591,900	-
[3994]	26/03/18	3,130	3,150	3,079	3,144	+54	+1.75	540,100	-
[3994]	26/03/17	3,166	3,190	3,074	3,090	-106	-3.32	457,700	-
[3994]	26/03/16	3,211	3,255	3,167	3,196	-20	-0.62	561,500	-
[3994]	26/03/13	3,306	3,374	3,202	3,216	-78	-2.37	729,800	-
[3994]	26/03/12	3,350	3,374	3,222	3,294	-102	-3.00	1,122,600	-
[3994]	26/03/11	3,437	3,524	3,390	3,396	-151	-4.26	1,092,400	-
[3994]	26/03/10	3,665	3,678	3,492	3,547	-212	-5.64	1,581,700	-
[3994]	26/03/09	3,602	3,820	3,602	3,759	+61	+1.65	2,360,500	-
[3994]	26/03/06	3,448	3,805	3,448	3,698	+315	+9.31	3,345,000	-
[3994]	26/03/05	3,289	3,440	3,275	3,383	+263	+8.43	1,632,800	-
[3994]	26/03/04	3,080	3,143	3,012	3,120	+125	+4.17	1,809,600	-
[3994]	26/03/03	3,043	3,059	2,966	2,995	-88	-2.85	1,160,300	-
[3994]	26/03/02	3,131	3,202	3,064	3,083	-107	-3.35	1,003,600	-
[3994]	26/02/27	3,204	3,375	3,158	3,190	+32	+1.01	1,668,800	-
[3994]	26/02/26	2,980	3,211	2,965	3,158	+272	+9.42	2,146,600	-
[3994]	26/02/25	2,963	3,031	2,805	2,886	+123	+4.45	2,456,500	-
[3994]	26/02/24	2,832	2,929	2,750	2,763	-289	-9.47	2,389,200	-
[3994]	26/02/20	3,298.0	3,310.0	3,030.0	3,052.0	-249.0	-7.54	1,613,800	-
[3994]	26/02/19	3,321.0	3,330.0	3,262.0	3,301.0	-58.0	-1.73	812,100	-
[3994]	26/02/18	3,282.0	3,389.0	3,272.0	3,359.0	+77.0	+2.35	901,300	-
[3994]	26/02/17	3,280.0	3,363.0	3,245.0	3,282.0	-40.0	-1.20	815,200	-
[3994]	26/02/16	3,140.0	3,322.0	3,133.0	3,322.0	+229.0	+7.40	1,138,500	-
[3994]	26/02/13	3,218.0	3,262.0	3,071.0	3,093.0	-170.0	-5.21	890,300	-
[3994]	26/02/12	3,260.0	3,314.0	3,220.0	3,263.0	-37.0	-1.12	692,500	-
[3994]	26/02/10	3,265.0	3,357.0	3,230.0	3,300.0	+105.0	+3.29	1,262,800	-
[3994]	26/02/09	3,300.0	3,300.0	3,176.0	3,195.0	-103.0	-3.12	1,571,700	-
[3994]	26/02/06	3,408.0	3,413.0	3,236.0	3,298.0	-203.0	-5.80	1,242,800	-
[3994]	26/02/05	3,391.0	3,517.0	3,312.0	3,501.0	+154.0	+4.60	1,722,400	-
[3994]	26/02/04	3,523.0	3,526.0	3,302.0	3,347.0	-334.0	-9.07	3,109,000	-
[3994]	26/02/03	3,642.0	3,738.0	3,573.0	3,681.0	-54.0	-1.45	1,170,700	-
[3994]	26/02/02	3,873.0	3,928.0	3,735.0	3,735.0	-168.0	-4.30	848,400	-
[3994]	26/01/30	3,910.0	3,985.0	3,871.0	3,903.0	-77.0	-1.93	979,400	-
[3994]	26/01/29	4,098.0	4,149.0	3,767.0	3,980.0	-160.0	-3.86	1,428,300	-
[3994]	26/01/28	4,183.0	4,219.0	4,121.0	4,140.0	-89.0	-2.10	520,500	-
[3994]	26/01/27	4,110.0	4,316.0	4,071.0	4,229.0	+115.0	+2.80	546,400	-
[3994]	26/01/26	4,163.0	4,177.0	4,065.0	4,114.0	-27.0	-0.65	501,900	-
[3994]	26/01/23	4,182.0	4,184.0	4,088.0	4,141.0	-43.0	-1.03	693,100	-
[3994]	26/01/22	4,335.0	4,335.0	4,184.0	4,184.0	-138.0	-3.19	657,000	-
[3994]	26/01/21	4,284.0	4,384.0	4,272.0	4,322.0	+38.0	+0.89	536,500	-
[3994]	26/01/20	4,450.0	4,523.0	4,284.0	4,284.0	-156.0	-3.51	670,600	-
[3994]	26/01/19	4,600.0	4,620.0	4,430.0	4,440.0	-308.0	-6.49	1,287,300	-
[3994]	26/01/16	5,275.0	5,478.0	4,748.0	4,748.0	-438.0	-8.45	1,395,000	-
[3994]	26/01/15	4,995.0	5,195.0	4,884.0	5,186.0	+611.0	+13.36	1,684,200	-
[3994]	26/01/14	4,580.0	4,640.0	4,544.0	4,575.0	-75.0	-1.61	700,800	-
[3994]	26/01/13	4,692.0	4,704.0	4,621.0	4,650.0	-19.0	-0.41	532,300	-
[3994]	26/01/09	4,653.0	4,719.0	4,636.0	4,669.0	+41.0	+0.89	394,900	-
[3994]	26/01/08	4,588.0	4,673.0	4,552.0	4,628.0	+110.0	+2.43	710,400	-
[3994]	26/01/07	4,595.0	4,674.0	4,402.0	4,518.0	-77.0	-1.68	591,100	-
[3994]	26/01/06	4,715.0	4,738.0	4,578.0	4,595.0	-78.0	-1.67	528,300	-
[3994]	26/01/05	4,675.0	4,717.0	4,623.0	4,673.0	+5.0	+0.11	533,000	-
[3994]	25/12/30	4,657.0	4,692.0	4,587.0	4,668.0	-24.0	-0.51	498,300	-
[3994]	25/12/29	4,724.0	4,846.0	4,647.0	4,692.0	+89.0	+1.93	609,700	-
[3994]	25/12/26	4,612.0	4,623.0	4,561.0	4,603.0	+3.0	+0.07	336,800	-
[3994]	25/12/25	4,477.0	4,615.0	4,432.0	4,600.0	+150.0	+3.37	336,900	-
[3994]	25/12/24	4,368.0	4,468.0	4,360.0	4,450.0	+67.0	+1.53	311,000	-
[3994]	25/12/23	4,358.0	4,416.0	4,340.0	4,383.0	+25.0	+0.57	363,800	-
[3994]	25/12/22	4,416.0	4,450.0	4,320.0	4,358.0	-58.0	-1.31	391,800	-
[3994]	25/12/19	4,358.0	4,476.0	4,297.0	4,416.0	+128.0	+2.99	659,300	-
[3994]	25/12/18	4,180.0	4,331.0	4,180.0	4,288.0	+105.0	+2.51	491,200	-
[3994]	25/12/17	4,253.0	4,258.0	4,111.0	4,183.0	0.0	0.00	378,800	-
[3994]	25/12/16	4,283.0	4,303.0	4,157.0	4,183.0	-170.0	-3.91	637,900	-
[3994]	25/12/15	4,355.0	4,399.0	4,267.0	4,353.0	+138.0	+3.27	796,500	-
[3994]	25/12/12	4,140.0	4,265.0	4,115.0	4,215.0	+117.0	+2.86	684,300	-
[3994]	25/12/11	4,073.0	4,185.0	4,063.0	4,098.0	+37.0	+0.91	970,400	-
[3994]	25/12/10	3,951.0	4,068.0	3,905.0	4,061.0	+142.0	+3.62	729,900	-
[3994]	25/12/09	4,137.0	4,189.0	3,886.0	3,919.0	-218.0	-5.27	863,600	-
[3994]	25/12/08	4,114.0	4,162.0	4,081.0	4,137.0	+44.0	+1.08	447,700	-
[3994]	25/12/05	4,226.0	4,242.0	4,021.0	4,093.0	-165.0	-3.88	771,200	-
[3994]	25/12/04	4,188.0	4,298.0	4,164.0	4,258.0	+95.0	+2.28	408,100	-
[3994]	25/12/03	4,137.0	4,208.0	4,114.0	4,163.0	+6.0	+0.14	496,900	-
[3994]	25/12/02	4,120.0	4,176.0	4,112.0	4,157.0	+20.0	+0.48	361,200	-
[3994]	25/12/01	4,244.0	4,270.0	4,137.0	4,137.0	-37.0	-0.89	413,500	-
[3994]	25/11/28	4,355.0	4,355.0	4,151.0	4,174.0	-129.0	-3.00	576,000	-
[3994]	25/11/27	4,317.0	4,420.0	4,202.0	4,303.0	+46.0	+1.08	522,600	-
[3994]	25/11/26	4,206.0	4,348.0	4,193.0	4,257.0	+82.0	+1.96	573,800	-
[3994]	25/11/25	4,196.0	4,243.0	4,129.0	4,175.0	+20.0	+0.48	731,800	-
[3994]	25/11/21	3,901.0	4,169.0	3,901.0	4,155.0	+104.0	+2.57	752,000	-
[3994]	25/11/20	4,050.0	4,170.0	4,002.0	4,051.0	+57.0	+1.43	825,200	-
[3994]	25/11/19	3,950.0	4,001.0	3,900.0	3,994.0	-1.0	-0.03	802,400	-
[3994]	25/11/18	3,974.0	4,031.0	3,890.0	3,995.0	-77.0	-1.89	857,200	-
[3994]	25/11/17	3,988.0	4,078.0	3,848.0	4,072.0	+29.0	+0.72	861,600	-
[3994]	25/11/14	4,287.0	4,395.0	4,005.0	4,043.0	-259.0	-6.02	1,115,500	-
[3994]	25/11/13	4,294.0	4,337.0	4,212.0	4,302.0	-62.0	-1.42	847,000	-
[3994]	25/11/12	4,290.0	4,444.0	4,207.0	4,364.0	+71.0	+1.65	638,400	-
[3994]	25/11/11	4,097.0	4,348.0	4,073.0	4,293.0	-14.0	-0.33	993,400	-
[3994]	25/11/10	4,319.0	4,346.0	4,240.0	4,307.0	+36.0	+0.84	572,800	-
[3994]	25/11/07	4,250.0	4,304.0	4,200.0	4,271.0	+21.0	+0.49	649,700	-
[3994]	25/11/06	4,291.0	4,379.0	4,201.0	4,250.0	-79.0	-1.82	657,000	-
[3994]	25/11/05	4,329.0	4,357.0	4,175.0	4,329.0	-82.0	-1.86	878,100	-
[3994]	25/11/04	4,480.0	4,515.0	4,369.0	4,411.0	-89.0	-1.98	666,900	-
[3994]	25/10/31	4,434.0	4,586.0	4,392.0	4,500.0	+80.0	+1.81	875,600	-
[3994]	25/10/30	4,518.0	4,548.0	4,331.0	4,420.0	-168.0	-3.66	932,400	-
[3994]	25/10/29	4,618.0	4,658.0	4,514.0	4,588.0	-85.0	-1.82	504,100	-
[3994]	25/10/28	4,736.0	4,759.0	4,647.0	4,673.0	-45.0	-0.95	486,500	-
[3994]	25/10/27	4,790.0	4,888.0	4,718.0	4,718.0	-72.0	-1.50	494,700	-
[3994]	25/10/24	4,802.0	4,865.0	4,763.0	4,790.0	+1.0	+0.02	569,800	-
[3994]	25/10/23	4,954.0	4,977.0	4,781.0	4,789.0	-204.0	-4.09	613,300	-
[3994]	25/10/22	5,141.0	5,185.0	4,970.0	4,993.0	-107.0	-2.10	462,600	-
[3994]	25/10/21	5,174.0	5,221.0	5,050.0	5,100.0	-50.0	-0.97	495,800	-
[3994]	25/10/20	5,110.0	5,197.0	5,040.0	5,150.0	+44.0	+0.86	595,200	-
[3994]	25/10/17	5,286.0	5,286.0	4,864.0	5,106.0	-148.0	-2.82	927,100	-
[3994]	25/10/16	5,599.0	5,663.0	5,232.0	5,254.0	-267.0	-4.84	885,000	-
[3994]	25/10/15	5,423.0	5,523.0	5,371.0	5,521.0	+116.0	+2.15	356,800	-
[3994]	25/10/14	5,430.0	5,501.0	5,355.0	5,405.0	-103.0	-1.87	348,100	-
[3994]	25/10/10	5,548.0	5,570.0	5,482.0	5,508.0	-106.0	-1.89	350,500	-
[3994]	25/10/09	5,627.0	5,650.0	5,542.0	5,614.0	-13.0	-0.23	287,000	-
[3994]	25/10/08	5,641.0	5,705.0	5,586.0	5,627.0	-75.0	-1.32	255,900	-
[3994]	25/10/07	5,765.0	5,765.0	5,659.0	5,702.0	-63.0	-1.09	204,800	-
[3994]	25/10/06	5,666.0	5,779.0	5,562.0	5,765.0	+239.0	+4.33	300,500	-
[3994]	25/10/03	5,584.0	5,641.0	5,505.0	5,526.0	+28.0	+0.51	265,300	-
[3994]	25/10/02	5,697.0	5,856.0	5,498.0	5,498.0	-454.0	-7.63	521,900	-
[3994]	25/10/01	5,970.0	5,970.0	5,908.0	5,952.0	-35.0	-0.58	171,700	-
[3994]	25/09/30	6,009.0	6,047.0	5,967.0	5,987.0	-22.0	-0.37	258,600	-
[3994]	25/09/29	6,101.0	6,120.0	5,980.0	6,009.0	-14.0	-0.23	222,900	-
[3994]	25/09/26	5,931.0	6,075.0	5,931.0	6,023.0	+23.0	+0.38	307,200	-
[3994]	25/09/25	5,938.0	6,014.0	5,938.0	6,000.0	+11.0	+0.18	259,300	-
[3994]	25/09/24	6,055.0	6,128.0	5,942.0	5,989.0	-114.0	-1.87	333,100	-
[3994]	25/09/22	6,140.0	6,168.0	6,090.0	6,103.0	-18.0	-0.29	178,200	-
[3994]	25/09/19	6,190.0	6,219.0	6,060.0	6,121.0	-65.0	-1.05	274,000	-
[3994]	25/09/18	6,199.0	6,215.0	6,144.0	6,186.0	-6.0	-0.10	180,300	-
[3994]	25/09/17	6,110.0	6,212.0	6,099.0	6,192.0	+49.0	+0.80	162,400	-
[3994]	25/09/16	6,212.0	6,212.0	6,104.0	6,143.0	-49.0	-0.79	190,700	-
[3994]	25/09/12	6,046.0	6,256.0	6,035.0	6,192.0	+81.0	+1.33	407,700	-
[3994]	25/09/11	6,220.0	6,304.0	6,111.0	6,111.0	-309.0	-4.81	438,600	-
[3994]	25/09/10	6,426.0	6,459.0	6,348.0	6,420.0	-32.0	-0.50	137,400	-
[3994]	25/09/09	6,362.0	6,455.0	6,264.0	6,452.0	+161.0	+2.56	325,000	-
[3994]	25/09/08	6,297.0	6,328.0	6,222.0	6,291.0	+43.0	+0.69	218,800	-
[3994]	25/09/05	6,272.0	6,307.0	6,187.0	6,248.0	-20.0	-0.32	220,000	-