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
[4324]	26/10/29	3,609	3,649	3,580	3,644	-35.0	-0.95	1,736,600	945,932,075,008
[4324]	26/10/28	3,736	3,751	3,667	3,679	-68.0	-1.81	1,047,600	955,017,592,832
[4324]	26/10/27	3,764	3,768	3,688	3,747	-42.0	-1.11	849,200	972,669,452,288
[4324]	26/10/26	3,765	3,826	3,734	3,789	-3.0	-0.08	1,186,300	983,572,086,784
[4324]	26/10/23	3,866	3,908	3,770	3,792	-4.0	-0.11	1,235,600	984,350,851,072
[4324]	26/10/22	3,774	3,843	3,766	3,796	+20.0	+0.53	999,900	985,389,203,456
[4324]	26/10/21	3,835	3,835	3,753	3,776	-54.0	-1.41	828,900	980,197,441,536
[4324]	26/10/20	3,777	3,830	3,760	3,830	+10.0	+0.26	751,300	994,215,133,184
[4324]	26/10/19	3,875	3,895	3,804	3,820	-19.0	-0.49	1,031,700	991,619,252,224
[4324]	26/10/16	3,673	3,857	3,672	3,839	+96.0	+2.56	1,492,900	996,551,360,512
[4324]	26/10/15	3,651	3,743	3,626	3,743	+84.0	+2.30	1,095,800	971,631,099,904
[4324]	26/10/14	3,640	3,671	3,602	3,659	+29.0	+0.80	714,300	949,825,896,448
[4324]	26/10/13	3,603	3,632	3,582	3,630	+34.0	+0.95	727,900	942,297,907,200
[4324]	26/10/09	3,607	3,644	3,572	3,596	+25.0	+0.70	1,224,100	933,471,977,472
[4324]	26/10/08	3,563	3,590	3,517	3,571	+45.0	+1.28	741,300	926,982,275,072
[4324]	26/10/07	3,503	3,555	3,500	3,526	+15.0	+0.43	785,800	915,300,941,824
[4324]	26/10/06	3,556	3,578	3,504	3,511	-24.0	-0.68	721,900	911,407,120,384
[4324]	26/10/05	3,520	3,555	3,508	3,535	-21.0	-0.59	667,400	917,637,169,152
[4324]	26/10/02	3,564	3,570	3,505	3,556	-8.0	-0.22	766,800	923,088,519,168
[4324]	26/10/01	3,526	3,582	3,496	3,564	+1.0	+0.03	978,500	925,165,158,400
[4324]	26/09/30	3,520	3,576	3,494	3,563	+25.0	+0.71	900,200	924,905,570,304
[4324]	26/09/29	3,531	3,571	3,482	3,538	-51.0	-1.42	1,022,400	918,415,933,440
[4324]	26/09/28	3,553	3,606	3,543	3,589	+4.0	+0.11	1,142,800	931,654,860,800
[4324]	26/09/25	3,569	3,612	3,556	3,585	+24.0	+0.67	897,300	930,616,508,416
[4324]	26/09/24	3,591	3,607	3,557	3,561	-30.0	-0.84	973,400	924,386,459,648
[4324]	26/09/18	3,616	3,628	3,553	3,591	-42.0	-1.16	974,600	932,174,036,992
[4324]	26/09/17	3,638	3,665	3,620	3,633	+10.0	+0.28	626,700	943,076,605,952
[4324]	26/09/16	3,658	3,664	3,605	3,623	-10.0	-0.28	742,500	940,480,790,528
[4324]	26/09/15	3,701	3,718	3,623	3,633	-43.0	-1.17	1,009,400	943,076,605,952
[4324]	26/09/14	3,603	3,680	3,586	3,676	+99.0	+2.77	825,700	954,238,828,544
[4324]	26/09/11	3,577	3,597	3,546	3,577	-10.0	-0.28	1,122,000	928,539,803,648
[4324]	26/09/10	3,525	3,588	3,513	3,587	+52.0	+1.47	959,400	931,135,684,608
[4324]	26/09/09	3,543	3,571	3,515	3,535	-72.0	-2.00	946,100	917,637,169,152
[4324]	26/09/08	3,600	3,639	3,568	3,607	-23.0	-0.63	886,700	936,327,380,992
[4324]	26/09/07	3,716	3,733	3,630	3,630	-131.0	-3.48	929,900	942,297,907,200
[4324]	26/09/04	3,700	3,779	3,682	3,761	+61.0	+1.65	852,700	976,303,685,632
[4324]	26/09/03	3,669	3,724	3,660	3,700	+46.0	+1.26	712,900	960,468,942,848
[4324]	26/09/02	3,759	3,826	3,622	3,654	-72.0	-1.93	1,644,400	948,527,955,968
[4324]	26/09/01	3,667	3,726	3,645	3,726	+22.0	+0.59	984,900	967,218,167,808
[4324]	26/08/31	3,683	3,716	3,639	3,704	+42.0	+1.15	1,737,900	961,507,229,696
[4324]	26/08/28	3,514	3,662	3,513	3,662	+127.0	+3.59	1,113,300	950,604,660,736
[4324]	26/08/27	3,612	3,633	3,532	3,535	-83.0	-2.29	919,700	917,637,169,152
[4324]	26/08/26	3,636	3,680	3,615	3,618	-23.0	-0.63	669,900	939,182,850,048
[4324]	26/08/25	3,636	3,688	3,603	3,641	+57.0	+1.59	911,000	945,153,310,720
[4324]	26/08/24	3,540	3,615	3,526	3,584	+65.0	+1.85	541,900	930,356,920,320
[4324]	26/08/21	3,558	3,620	3,515	3,519	-63.0	-1.76	998,400	913,483,825,152
[4324]	26/08/20	3,520	3,613	3,509	3,582	+108.0	+3.11	1,191,900	929,837,744,128
[4324]	26/08/19	3,545	3,567	3,436	3,474	-30.0	-0.86	1,419,500	901,802,426,368
[4324]	26/08/18	3,510	3,523	3,435	3,504	-6.0	-0.17	1,572,500	909,590,003,712
[4324]	26/08/17	3,401	3,561	3,400	3,510	-268.0	-7.09	2,769,200	911,148,122,112
[4324]	26/08/14	3,697	3,797	3,627	3,778	+61.0	+1.64	1,316,700	980,717,207,552
[4324]	26/08/13	3,800	3,803	3,706	3,717	-83.0	-2.18	1,560,400	964,882,464,768
[4324]	26/08/12	3,775	3,806	3,718	3,800	+26.0	+0.69	1,526,000	986,428,145,664
[4324]	26/08/10	3,667	3,774	3,597	3,774	+119.0	+3.26	1,353,100	979,678,920,704
[4324]	26/08/07	3,562	3,675	3,549	3,655	+106.0	+2.99	1,282,700	948,788,133,888
[4324]	26/08/06	3,480	3,549	3,442	3,549	+86.0	+2.48	843,200	921,271,992,320
[4324]	26/08/05	3,464	3,500	3,427	3,463	-18.0	-0.52	1,056,300	898,947,547,136
[4324]	26/08/04	3,536	3,539	3,464	3,481	-36.0	-1.02	871,400	903,620,067,328
[4324]	26/08/03	3,458	3,547	3,447	3,517	-28.0	-0.79	1,346,600	912,965,173,248
[4324]	26/07/31	3,693	3,707	3,545	3,545	-218.0	-5.79	1,590,200	920,233,639,936
[4324]	26/07/30	3,835	3,860	3,704	3,763	-111.0	-2.87	5,846,500	976,823,451,648
[4324]	26/07/29	3,730	3,874	3,671	3,874	+252.0	+6.96	2,357,000	1,005,637,533,696
[4324]	26/07/28	3,586	3,622	3,520	3,622	+61.0	+1.71	1,723,600	940,221,792,256
[4324]	26/07/27	3,416	3,575	3,389	3,561	+179.0	+5.29	1,223,900	924,386,983,936
[4324]	26/07/24	3,321	3,393	3,307	3,382	+20.0	+0.59	759,300	877,921,042,432
[4324]	26/07/23	3,337	3,363	3,313	3,362	-4.0	-0.12	725,200	872,729,346,048
[4324]	26/07/22	3,395	3,451	3,334	3,366	-99.0	-2.86	1,145,300	873,767,632,896
[4324]	26/07/21	3,532	3,561	3,432	3,465	-41.0	-1.17	1,040,300	899,466,723,328
[4324]	26/07/17	3,498.0	3,547.0	3,473.0	3,506.0	+60.0	+1.74	1,494,700	-
[4324]	26/07/16	3,453.0	3,468.0	3,416.0	3,446.0	+20.0	+0.58	1,054,600	-
[4324]	26/07/15	3,439.0	3,464.0	3,412.0	3,426.0	-17.0	-0.49	1,193,900	-
[4324]	26/07/14	3,443.0	3,599.0	3,418.0	3,443.0	+87.0	+2.59	1,993,600	-
[4324]	26/07/13	3,394.0	3,395.0	3,331.0	3,356.0	+32.0	+0.96	616,500	-
[4324]	26/07/10	3,345.0	3,367.0	3,268.0	3,324.0	-28.0	-0.84	869,900	-
[4324]	26/07/09	3,343.0	3,362.0	3,298.0	3,352.0	-44.0	-1.30	1,115,400	-
[4324]	26/07/08	3,400.0	3,428.0	3,355.0	3,396.0	+38.0	+1.13	1,233,200	-
[4324]	26/07/07	3,322.0	3,380.0	3,295.0	3,358.0	+53.0	+1.60	1,339,300	-
[4324]	26/07/06	3,279.0	3,305.0	3,258.0	3,305.0	+62.0	+1.91	999,600	-
[4324]	26/07/03	3,202.0	3,299.0	3,184.0	3,243.0	+138.0	+4.44	1,536,600	-
[4324]	26/07/02	3,112.0	3,172.0	3,073.0	3,105.0	+63.0	+2.07	1,331,100	-
[4324]	26/07/01	3,067.0	3,083.0	3,025.0	3,042.0	-55.0	-1.78	966,100	-
[4324]	26/06/30	3,104.0	3,114.0	3,042.0	3,097.0	+14.0	+0.45	1,137,600	-
[4324]	26/06/29	3,080.0	3,129.0	3,053.0	3,083.0	+30.0	+0.98	1,108,500	-
[4324]	26/06/26	3,035.0	3,073.0	3,021.0	3,053.0	+18.0	+0.59	992,700	-
[4324]	26/06/25	3,019.0	3,073.0	2,985.0	3,035.0	+40.0	+1.34	899,800	-
[4324]	26/06/24	3,026.0	3,042.0	2,976.0	2,995.0	+2.0	+0.07	906,100	-
[4324]	26/06/23	2,984.5	3,020.0	2,963.0	2,993.0	-22.0	-0.73	1,066,900	-
[4324]	26/06/22	2,954.5	3,028.0	2,951.5	3,015.0	+39.0	+1.31	978,400	-
[4324]	26/06/19	3,116.0	3,116.0	2,943.5	2,976.0	-176.0	-5.58	1,824,300	-
[4324]	26/06/18	3,078.0	3,152.0	3,070.0	3,152.0	+45.0	+1.45	1,414,400	-
[4324]	26/06/17	3,141.0	3,157.0	3,091.0	3,107.0	-15.0	-0.48	937,500	-
[4324]	26/06/16	3,152.0	3,165.0	3,095.0	3,122.0	+21.0	+0.68	1,166,400	-
[4324]	26/06/15	3,045.0	3,147.0	3,036.0	3,101.0	+31.0	+1.01	1,165,200	-
[4324]	26/06/12	3,200.0	3,207.0	3,042.0	3,070.0	-103.0	-3.25	1,478,200	-
[4324]	26/06/11	3,156.0	3,178.0	3,101.0	3,173.0	+50.0	+1.60	1,478,000	-
[4324]	26/06/10	3,130.0	3,151.0	3,071.0	3,123.0	+14.0	+0.45	1,403,900	-
[4324]	26/06/09	3,112.0	3,163.0	3,083.0	3,109.0	+29.0	+0.94	1,531,200	-
[4324]	26/06/08	3,060.0	3,139.0	3,050.0	3,080.0	-17.0	-0.55	1,320,600	-
[4324]	26/06/05	3,115.0	3,137.0	3,071.0	3,097.0	+22.0	+0.72	1,264,500	-
[4324]	26/06/04	3,080.0	3,104.0	3,021.0	3,075.0	-27.0	-0.87	1,217,900	-
[4324]	26/06/03	3,069.0	3,102.0	3,010.0	3,102.0	+9.0	+0.29	1,120,100	-
[4324]	26/06/02	3,097.0	3,123.0	3,048.0	3,093.0	+66.0	+2.18	1,467,800	-
[4324]	26/06/01	3,000.0	3,052.0	2,978.0	3,027.0	+21.0	+0.70	1,030,800	-
[4324]	26/05/29	3,040.0	3,099.0	3,006.0	3,006.0	-65.0	-2.12	1,196,200	-
[4324]	26/05/28	3,112.0	3,112.0	3,050.0	3,071.0	-20.0	-0.65	935,000	-
[4324]	26/05/27	3,077.0	3,129.0	3,073.0	3,091.0	+30.0	+0.98	1,242,700	-
[4324]	26/05/26	3,031.0	3,073.0	3,025.0	3,061.0	+36.0	+1.19	1,036,300	-
[4324]	26/05/25	3,090.0	3,090.0	2,981.5	3,025.0	-24.0	-0.79	984,400	-
[4324]	26/05/22	3,051	3,077	3,012	3,049	-72.0	-2.31	1,211,800	-
[4324]	26/05/21	3,145	3,148	3,065	3,121	-16.0	-0.51	1,150,300	-
[4324]	26/05/20	3,153	3,183	3,096	3,137	-51.0	-1.60	1,417,600	-
[4324]	26/05/19	3,107	3,195	3,092	3,188	+127.0	+4.15	1,782,500	-
[4324]	26/05/18	3,105	3,122	3,015	3,061	+26.0	+0.86	1,804,800	-
[4324]	26/05/15	2,992	3,040	2,950	3,035	+47.0	+1.57	1,744,000	-
[4324]	26/05/14	3,069	3,084	2,984	2,988	-122.5	-3.94	1,197,900	-
[4324]	26/05/13	3,120	3,167	3,093	3,111	+25.0	+0.81	2,410,800	-
[4324]	26/05/12	3,015.0	3,123.0	3,004.0	3,086.0	+96.5	+3.23	2,287,400	-
[4324]	26/05/11	3,054.0	3,072.0	2,965.5	2,989.5	-55.5	-1.82	1,724,000	-
[4324]	26/05/08	2,958.0	3,050.0	2,911.5	3,045.0	+137.0	+4.71	1,888,000	-
[4324]	26/05/07	2,951.0	2,967.5	2,893.5	2,908.0	-59.0	-1.99	2,065,900	-
[4324]	26/05/01	2,944.0	2,970.5	2,921.0	2,967.0	-19.0	-0.64	717,300	-
[4324]	26/04/30	2,976.5	3,009.0	2,962.0	2,986.0	+7.5	+0.25	1,123,500	-
[4324]	26/04/28	2,999.0	2,999.0	2,955.0	2,978.5	+28.0	+0.95	804,200	-
[4324]	26/04/27	2,989.0	3,008.0	2,950.5	2,950.5	-53.5	-1.78	1,011,100	-
[4324]	26/04/24	2,989.0	3,022.0	2,984.5	3,004.0	-40.0	-1.31	1,246,200	-
[4324]	26/04/23	3,093.0	3,103.0	3,023.0	3,044.0	-31.0	-1.01	820,600	-
[4324]	26/04/22	3,003.0	3,094.0	3,001.0	3,075.0	+21.0	+0.69	1,203,600	-
[4324]	26/04/21	3,183.0	3,184.0	3,054.0	3,054.0	-124.0	-3.90	1,058,000	-
[4324]	26/04/20	3,173.0	3,236.0	3,167.0	3,178.0	+51.0	+1.63	1,360,900	-
[4324]	26/04/17	3,089.0	3,164.0	3,086.0	3,127.0	+40.0	+1.30	1,164,700	-
[4324]	26/04/16	3,130.0	3,170.0	3,085.0	3,087.0	+4.0	+0.13	1,250,800	-
[4324]	26/04/15	3,090.0	3,109.0	3,049.0	3,083.0	-5.0	-0.16	1,423,900	-
[4324]	26/04/14	3,154.0	3,154.0	3,059.0	3,088.0	-67.0	-2.12	2,206,700	-
[4324]	26/04/13	2,838.5	3,176.0	2,812.5	3,155.0	+289.5	+10.10	11,313,100	-
[4324]	26/04/10	2,962.5	2,972.0	2,865.5	2,865.5	-86.5	-2.93	1,658,100	-
[4324]	26/04/09	2,950.0	2,996.5	2,937.0	2,952.0	+24.5	+0.84	1,691,500	-
[4324]	26/04/08	2,914.5	2,936.5	2,883.5	2,927.5	+100.5	+3.56	2,042,200	-
[4324]	26/04/07	2,780.0	2,837.5	2,750.5	2,827.0	-19.0	-0.67	1,796,100	-
[4324]	26/04/06	2,807.0	2,899.0	2,797.0	2,846.0	+89.0	+3.23	1,604,300	-
[4324]	26/04/03	2,720.5	2,780.5	2,720.5	2,757.0	+37.5	+1.38	1,348,600	-
[4324]	26/04/02	2,800.0	2,821.0	2,705.0	2,719.5	-51.5	-1.86	2,045,400	-
[4324]	26/04/01	2,727.0	2,778.0	2,714.5	2,771.0	+72.0	+2.67	1,533,200	-
[4324]	26/03/31	2,698.5	2,738.5	2,683.0	2,699.0	+26.5	+0.99	1,500,800	-
[4324]	26/03/30	2,655.0	2,691.0	2,642.0	2,672.5	-50.0	-1.84	1,548,800	-
[4324]	26/03/27	2,734.0	2,758.0	2,715.0	2,722.5	+19.5	+0.72	1,488,100	-
[4324]	26/03/26	2,719.0	2,723.0	2,683.5	2,703.0	-34.5	-1.26	1,111,900	-
[4324]	26/03/25	2,735.0	2,771.5	2,731.0	2,737.5	-10.5	-0.38	983,400	-
[4324]	26/03/24	2,729.5	2,763.5	2,713.5	2,748.0	+40.5	+1.50	937,800	-
[4324]	26/03/23	2,689.0	2,716.0	2,674.0	2,707.5	-62.5	-2.26	1,289,900	-
[4324]	26/03/19	2,785.0	2,847.5	2,770.0	2,770.0	-83.5	-2.93	2,738,500	-
[4324]	26/03/18	2,818.5	2,862.0	2,808.5	2,853.5	+60.0	+2.15	1,873,800	-
[4324]	26/03/17	2,779.5	2,802.5	2,766.5	2,793.5	+41.0	+1.49	991,300	-
[4324]	26/03/16	2,750.5	2,759.5	2,711.5	2,752.5	-22.5	-0.81	1,269,000	-
[4324]	26/03/13	2,745.0	2,776.0	2,722.5	2,775.0	-20.0	-0.72	1,386,900	-
[4324]	26/03/12	2,750.0	2,795.0	2,744.0	2,795.0	+21.0	+0.76	1,111,000	-
[4324]	26/03/11	2,841.5	2,874.5	2,768.5	2,774.0	-59.0	-2.08	1,562,600	-
[4324]	26/03/10	2,830.0	2,858.0	2,797.5	2,833.0	-12.0	-0.42	1,455,700	-
[4324]	26/03/09	2,800.0	2,862.5	2,798.0	2,845.0	-55.0	-1.90	1,430,300	-
[4324]	26/03/06	2,777.0	2,900.0	2,774.5	2,900.0	+98.0	+3.50	1,326,200	-
[4324]	26/03/05	2,839.5	2,859.5	2,791.5	2,802.0	+32.0	+1.16	1,939,100	-
[4324]	26/03/04	2,706.5	2,772.5	2,684.0	2,770.0	+36.0	+1.32	1,989,000	-
[4324]	26/03/03	2,850.0	2,867.5	2,733.0	2,734.0	-138.0	-4.81	1,695,700	-
[4324]	26/03/02	2,900.0	2,930.0	2,852.0	2,872.0	-53.5	-1.83	1,176,300	-
[4324]	26/02/27	2,950.0	2,967.0	2,898.0	2,925.5	+51.0	+1.77	1,382,100	-
[4324]	26/02/26	2,793.5	2,899.5	2,791.0	2,874.5	+79.0	+2.83	1,801,200	-
[4324]	26/02/25	2,751.5	2,815.0	2,745.5	2,795.5	+30.0	+1.08	1,063,200	-
[4324]	26/02/24	2,788.0	2,806.0	2,739.0	2,765.5	-65.5	-2.31	1,943,600	-
[4324]	26/02/20	2,853.0	2,866.5	2,820.5	2,831.0	-22.5	-0.79	1,148,200	-
[4324]	26/02/19	2,944.5	2,953.0	2,853.5	2,853.5	-14.5	-0.51	1,837,800	-
[4324]	26/02/18	2,952.0	2,986.0	2,848.5	2,868.0	-127.5	-4.26	2,640,700	-
[4324]	26/02/17	3,010.0	3,026.0	2,938.5	2,995.5	+26.5	+0.89	1,568,400	-
[4324]	26/02/16	3,151.0	3,153.0	2,943.5	2,969.0	+16.5	+0.56	3,398,800	-
[4324]	26/02/13	2,995.5	3,050.0	2,920.0	2,952.5	+7.0	+0.24	5,724,900	-
[4324]	26/02/12	2,975.0	2,991.0	2,931.0	2,945.5	-44.5	-1.49	1,732,000	-
[4324]	26/02/10	2,919.5	2,993.0	2,906.5	2,990.0	+102.5	+3.55	1,425,300	-
[4324]	26/02/09	3,040.0	3,044.0	2,887.5	2,887.5	+47.5	+1.67	2,559,000	-
[4324]	26/02/06	2,830.0	2,870.5	2,806.5	2,840.0	+45.5	+1.63	2,073,200	-
[4324]	26/02/05	2,829.5	2,887.5	2,794.5	2,794.5	+14.0	+0.50	3,217,500	-
[4324]	26/02/04	2,856.0	2,871.5	2,773.5	2,780.5	-195.0	-6.55	4,740,500	-
[4324]	26/02/03	2,965.0	2,995.5	2,954.0	2,975.5	+7.5	+0.25	1,400,000	-
[4324]	26/02/02	2,985.5	3,027.0	2,968.0	2,968.0	-24.5	-0.82	1,411,400	-
[4324]	26/01/30	2,980.0	3,008.0	2,967.5	2,992.5	+24.5	+0.83	1,024,400	-
[4324]	26/01/29	2,973.0	2,976.0	2,920.0	2,968.0	-32.0	-1.07	1,862,900	-
[4324]	26/01/28	3,024.0	3,047.0	2,998.5	3,000.0	-51.0	-1.67	1,050,300	-
[4324]	26/01/27	3,032.0	3,081.0	3,025.0	3,051.0	-13.0	-0.42	829,300	-
[4324]	26/01/26	3,074.0	3,094.0	3,041.0	3,064.0	-64.0	-2.05	911,600	-
[4324]	26/01/23	3,097.0	3,145.0	3,070.0	3,128.0	+62.0	+2.02	1,007,800	-
[4324]	26/01/22	3,022.0	3,079.0	3,013.0	3,066.0	+39.0	+1.29	1,257,600	-
[4324]	26/01/21	3,037.0	3,065.0	2,995.5	3,027.0	-66.0	-2.13	1,954,100	-
[4324]	26/01/20	3,120.0	3,141.0	3,093.0	3,093.0	-33.0	-1.06	967,900	-
[4324]	26/01/19	3,152.0	3,169.0	3,093.0	3,126.0	-72.0	-2.25	1,841,500	-
[4324]	26/01/16	3,146.0	3,229.0	3,135.0	3,198.0	+90.0	+2.90	2,296,100	-
[4324]	26/01/15	3,162.0	3,193.0	3,106.0	3,108.0	-34.0	-1.08	2,780,600	-
[4324]	26/01/14	3,552.0	3,552.0	3,137.0	3,142.0	-400.0	-11.29	5,193,600	-
[4324]	26/01/13	3,520.0	3,550.0	3,470.0	3,542.0	+73.0	+2.10	1,383,800	-
[4324]	26/01/09	3,437.0	3,473.0	3,406.0	3,469.0	+83.0	+2.45	1,295,100	-
[4324]	26/01/08	3,495.0	3,532.0	3,377.0	3,386.0	-94.0	-2.70	1,197,200	-
[4324]	26/01/07	3,433.0	3,498.0	3,412.0	3,480.0	+25.0	+0.72	876,700	-
[4324]	26/01/06	3,385.0	3,455.0	3,381.0	3,455.0	+70.0	+2.07	962,200	-
[4324]	26/01/05	3,333.0	3,408.0	3,333.0	3,385.0	+61.0	+1.84	1,083,800	-
[4324]	25/12/30	3,369.0	3,374.0	3,314.0	3,324.0	-27.0	-0.81	661,300	-
[4324]	25/12/29	3,365.0	3,378.0	3,326.0	3,351.0	-21.0	-0.62	746,000	-
[4324]	25/12/26	3,399.0	3,408.0	3,356.0	3,372.0	+8.0	+0.24	588,400	-
[4324]	25/12/25	3,350.0	3,371.0	3,319.0	3,364.0	+40.0	+1.20	534,500	-
[4324]	25/12/24	3,326.0	3,336.0	3,309.0	3,324.0	-5.0	-0.15	638,900	-
[4324]	25/12/23	3,315.0	3,355.0	3,251.0	3,329.0	+5.0	+0.15	1,095,300	-
[4324]	25/12/22	3,375.0	3,410.0	3,324.0	3,324.0	-85.0	-2.49	860,000	-
[4324]	25/12/19	3,431.0	3,459.0	3,389.0	3,409.0	-16.0	-0.47	1,953,700	-
[4324]	25/12/18	3,418.0	3,448.0	3,399.0	3,425.0	+38.0	+1.12	704,300	-
[4324]	25/12/17	3,388.0	3,411.0	3,339.0	3,387.0	+17.0	+0.50	895,300	-
[4324]	25/12/16	3,367.0	3,407.0	3,332.0	3,370.0	+42.0	+1.26	1,185,900	-
[4324]	25/12/15	3,383.0	3,393.0	3,300.0	3,328.0	-11.0	-0.33	1,048,400	-
[4324]	25/12/12	3,268.0	3,349.0	3,247.0	3,339.0	+92.0	+2.83	1,491,200	-
[4324]	25/12/11	3,350.0	3,365.0	3,208.0	3,247.0	-103.0	-3.07	1,333,800	-
[4324]	25/12/10	3,400.0	3,426.0	3,350.0	3,350.0	-65.0	-1.90	868,700	-
[4324]	25/12/09	3,400.0	3,447.0	3,385.0	3,415.0	+12.0	+0.35	900,800	-
[4324]	25/12/08	3,430.0	3,445.0	3,396.0	3,403.0	-10.0	-0.29	823,800	-
[4324]	25/12/05	3,445.0	3,451.0	3,404.0	3,413.0	-30.0	-0.87	794,900	-
[4324]	25/12/04	3,388.0	3,443.0	3,338.0	3,443.0	+2.0	+0.06	1,089,000	-
[4324]	25/12/03	3,433.0	3,474.0	3,397.0	3,441.0	-24.0	-0.69	748,900	-
[4324]	25/12/02	3,452.0	3,523.0	3,447.0	3,465.0	-30.0	-0.86	858,500	-
[4324]	25/12/01	3,526.0	3,548.0	3,472.0	3,495.0	-50.0	-1.41	949,700	-
[4324]	25/11/28	3,501.0	3,554.0	3,488.0	3,545.0	+91.0	+2.63	1,162,800	-
[4324]	25/11/27	3,431.0	3,486.0	3,430.0	3,454.0	-10.0	-0.29	702,700	-
[4324]	25/11/26	3,443.0	3,486.0	3,434.0	3,464.0	-8.0	-0.23	873,600	-
[4324]	25/11/25	3,474.0	3,489.0	3,421.0	3,472.0	-33.0	-0.94	1,005,600	-
[4324]	25/11/21	3,443.0	3,509.0	3,441.0	3,505.0	+40.0	+1.15	1,151,900	-
[4324]	25/11/20	3,478.0	3,548.0	3,465.0	3,465.0	-5.0	-0.14	1,775,800	-
[4324]	25/11/19	3,466.0	3,497.0	3,436.0	3,470.0	+1.0	+0.03	1,585,500	-
[4324]	25/11/18	3,410.0	3,507.0	3,386.0	3,469.0	+86.0	+2.54	2,715,800	-
[4324]	25/11/17	3,285.0	3,430.0	3,285.0	3,383.0	+122.0	+3.74	3,095,800	-
[4324]	25/11/14	3,351.0	3,352.0	3,225.0	3,261.0	-20.0	-0.61	1,427,700	-
[4324]	25/11/13	3,270.0	3,313.0	3,236.0	3,281.0	+25.0	+0.77	1,539,800	-
[4324]	25/11/12	3,294.0	3,342.0	3,252.0	3,256.0	+7.0	+0.22	1,448,500	-
[4324]	25/11/11	3,230.0	3,285.0	3,203.0	3,249.0	+29.0	+0.90	1,405,900	-
[4324]	25/11/10	3,150.0	3,220.0	3,124.0	3,220.0	+97.0	+3.11	1,571,500	-
[4324]	25/11/07	3,078.0	3,127.0	3,074.0	3,123.0	+30.0	+0.97	840,100	-
[4324]	25/11/06	3,080.0	3,127.0	3,070.0	3,093.0	+27.0	+0.88	1,054,800	-
[4324]	25/11/05	3,120.0	3,122.0	3,005.0	3,066.0	-26.0	-0.84	1,146,300	-
[4324]	25/11/04	3,050.0	3,105.0	3,031.0	3,092.0	+48.0	+1.58	1,414,200	-
[4324]	25/10/31	3,061.0	3,076.0	3,035.0	3,044.0	-33.0	-1.07	1,011,500	-
[4324]	25/10/30	3,050.0	3,085.0	3,023.0	3,077.0	+4.0	+0.13	991,700	-
[4324]	25/10/29	3,103.0	3,126.0	3,049.0	3,073.0	-49.0	-1.57	1,127,100	-
[4324]	25/10/28	3,163.0	3,173.0	3,118.0	3,122.0	-73.0	-2.28	855,100	-
[4324]	25/10/27	3,180.0	3,213.0	3,156.0	3,195.0	+60.0	+1.91	816,300	-
[4324]	25/10/24	3,150.0	3,177.0	3,128.0	3,135.0	-23.0	-0.73	627,700	-
[4324]	25/10/23	3,136.0	3,177.0	3,096.0	3,158.0	+15.0	+0.48	1,289,200	-
[4324]	25/10/22	3,114.0	3,170.0	3,113.0	3,143.0	+36.0	+1.16	723,900	-
[4324]	25/10/21	3,086.0	3,128.0	3,078.0	3,107.0	+29.0	+0.94	835,500	-
[4324]	25/10/20	3,056.0	3,094.0	3,047.0	3,078.0	+48.0	+1.58	1,055,200	-
[4324]	25/10/17	3,050.0	3,068.0	3,026.0	3,030.0	-71.0	-2.29	911,300	-
[4324]	25/10/16	3,137.0	3,147.0	3,070.0	3,101.0	+26.0	+0.85	882,800	-
[4324]	25/10/15	3,077.0	3,098.0	3,055.0	3,075.0	-2.0	-0.06	792,300	-
[4324]	25/10/14	3,020.0	3,077.0	3,013.0	3,077.0	-19.0	-0.61	1,499,000	-
[4324]	25/10/10	3,156.0	3,160.0	3,089.0	3,096.0	-70.0	-2.21	1,260,700	-
[4324]	25/10/09	3,123.0	3,172.0	3,123.0	3,166.0	+15.0	+0.48	773,700	-
[4324]	25/10/08	3,185.0	3,200.0	3,151.0	3,151.0	-34.0	-1.07	848,000	-
[4324]	25/10/07	3,167.0	3,207.0	3,158.0	3,185.0	+5.0	+0.16	909,100	-
[4324]	25/10/06	3,199.0	3,199.0	3,149.0	3,180.0	+82.0	+2.65	1,282,700	-
[4324]	25/10/03	3,110.0	3,149.0	3,086.0	3,098.0	-29.0	-0.93	984,000	-
[4324]	25/10/02	3,160.0	3,193.0	3,122.0	3,127.0	-94.0	-2.92	1,270,900	-
[4324]	25/10/01	3,193.0	3,250.0	3,165.0	3,221.0	-17.0	-0.53	1,008,800	-
[4324]	25/09/30	3,138.0	3,259.0	3,130.0	3,238.0	+75.0	+2.37	1,696,600	-
[4324]	25/09/29	3,268.0	3,282.0	3,156.0	3,163.0	-136.0	-4.12	1,877,400	-
[4324]	25/09/26	3,348.0	3,348.0	3,293.0	3,299.0	-50.0	-1.49	1,235,900	-
[4324]	25/09/25	3,280.0	3,349.0	3,274.0	3,349.0	+75.0	+2.29	1,359,400	-
[4324]	25/09/24	3,358.0	3,372.0	3,270.0	3,274.0	-52.0	-1.56	1,027,100	-
[4324]	25/09/22	3,319.0	3,414.0	3,305.0	3,326.0	+44.0	+1.34	1,531,600	-
[4324]	25/09/19	3,268.0	3,328.0	3,259.0	3,282.0	+17.0	+0.52	2,355,200	-
[4324]	25/09/18	3,213.0	3,274.0	3,187.0	3,265.0	+36.0	+1.11	1,217,300	-
[4324]	25/09/17	3,211.0	3,248.0	3,184.0	3,229.0	+8.0	+0.25	1,087,400	-
[4324]	25/09/16	3,180.0	3,232.0	3,131.0	3,221.0	+44.0	+1.38	1,149,900	-
[4324]	25/09/12	3,240.0	3,240.0	3,165.0	3,177.0	+7.0	+0.22	1,584,700	-
[4324]	25/09/11	3,133.0	3,170.0	3,109.0	3,170.0	-21.0	-0.66	1,644,100	-
[4324]	25/09/10	3,097.0	3,199.0	3,087.0	3,191.0	+74.0	+2.37	2,211,700	-
[4324]	25/09/09	3,145.0	3,169.0	3,082.0	3,117.0	+17.0	+0.55	2,036,200	-
[4324]	25/09/08	3,125.0	3,160.0	3,083.0	3,100.0	+2.0	+0.06	3,398,200	-
[4324]	25/09/05	3,079.0	3,101.0	3,057.0	3,098.0	+49.0	+1.61	1,257,900	-