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
[9684]	26/10/29	2,873	2,907	2,846	2,896	-27	-0.923709	3,781,000	1,044,696,662,016
[9684]	26/10/28	2,965	2,980	2,901	2,923	-95	-3.14778	1,806,700	1,054,434,852,864
[9684]	26/10/27	2,987	3,051	2,976	3,018	-27	-0.8867	1,059,400	1,088,518,750,208
[9684]	26/10/26	2,992	3,046	2,968	3,045	+67	+2.249832	1,121,600	1,098,256,941,056
[9684]	26/10/23	3,063	3,097	2,974	2,978	-49	-1.618764	1,383,900	1,074,091,720,704
[9684]	26/10/22	3,025	3,080	3,025	3,027	+20	+0.665115	1,229,800	1,091,764,813,824
[9684]	26/10/21	3,033	3,045	2,975	3,007	-20	-0.66072	887,500	1,084,551,266,304
[9684]	26/10/20	3,015	3,030	2,983	3,027	+23	+0.765646	881,100	1,091,764,813,824
[9684]	26/10/19	3,026	3,048	2,993	3,004	-25	-0.825355	830,900	1,083,469,266,944
[9684]	26/10/16	2,956	3,085	2,950	3,029	+99	+3.37884	1,477,900	1,092,486,168,576
[9684]	26/10/15	2,909	2,946	2,886	2,930	+21	+0.721898	1,096,300	1,056,959,627,264
[9684]	26/10/14	2,888	2,918	2,850	2,909	+22	+0.762037	839,900	1,049,385,435,136
[9684]	26/10/13	2,875	2,900	2,860	2,887	+36	+1.262715	842,800	1,041,450,532,864
[9684]	26/10/09	2,820	2,857	2,807	2,851	+56	+2.003578	1,085,300	1,028,466,212,864
[9684]	26/10/08	2,810	2,818	2,767	2,795	+5	+0.179211	968,800	1,008,088,055,808
[9684]	26/10/07	2,830	2,846	2,780	2,790	-47	-1.65668	1,540,500	1,006,465,056,768
[9684]	26/10/06	2,839	2,867	2,834	2,837	-2	-0.070447	922,100	1,023,236,440,064
[9684]	26/10/05	2,875	2,882	2,839	2,839	-45	-1.560333	1,047,800	1,023,957,794,816
[9684]	26/10/02	2,865	2,910	2,856	2,884	-3	-0.103914	1,293,200	1,040,188,178,432
[9684]	26/10/01	2,898	2,899	2,852	2,887	-13	-0.448276	1,130,000	1,041,270,243,328
[9684]	26/09/30	2,903	2,903	2,853	2,900	-13	-0.446275	1,307,300	1,046,139,371,520
[9684]	26/09/29	2,945	2,949	2,898	2,913	-37	-1.254237	978,200	1,050,647,789,568
[9684]	26/09/28	2,958	2,988	2,945	2,950	-8	-0.270453	912,900	1,063,992,754,176
[9684]	26/09/25	2,973	3,000	2,951	2,958	-6	-0.202429	874,400	1,066,878,173,184
[9684]	26/09/24	2,988	2,993	2,953	2,964	-30	-1.002004	837,900	1,069,042,237,440
[9684]	26/09/18	2,999	3,032	2,953	2,994	-28	-0.926539	1,745,700	1,079,862,493,184
[9684]	26/09/17	2,937	3,022	2,932	3,022	+84	+2.859088	1,235,700	1,089,961,394,176
[9684]	26/09/16	2,960	3,001	2,935	2,938	-58	-1.935915	1,228,800	1,059,845,046,272
[9684]	26/09/15	3,037	3,039	2,975	2,996	+9	+0.301306	1,077,000	1,080,764,203,008
[9684]	26/09/14	2,931	3,014	2,927	2,987	+106	+3.679278	1,270,600	1,077,337,784,320
[9684]	26/09/11	2,865	2,893	2,834	2,881	+26	+0.910683	1,128,300	1,039,106,179,072
[9684]	26/09/10	2,799	2,861	2,782	2,855	+28	+0.990449	1,097,100	1,029,908,922,368
[9684]	26/09/09	2,836	2,846	2,810	2,827	-39	-1.360782	1,009,700	1,019,629,666,304
[9684]	26/09/08	2,860	2,894	2,830	2,866	0	0	850,500	1,033,696,051,200
[9684]	26/09/07	2,843	2,896	2,820	2,866	-24	-0.83045	930,000	1,033,696,051,200
[9684]	26/09/04	2,938	2,964	2,887	2,890	-24	-0.82361	989,200	1,042,352,242,688
[9684]	26/09/03	2,987	2,987	2,914	2,914	-58	-1.951548	1,153,000	1,051,008,434,176
[9684]	26/09/02	3,082	3,113	2,972	2,972	-189	-5.979121	2,170,400	1,071,927,656,448
[9684]	26/09/01	3,145	3,294	3,115	3,161	+206	+6.971235	5,815,500	1,140,095,320,064
[9684]	26/08/31	2,960	2,974	2,915	2,955	+10	+0.339559	975,900	1,065,796,173,824
[9684]	26/08/28	2,900	2,960	2,885	2,945	+60	+2.079723	1,207,600	1,062,189,400,064
[9684]	26/08/27	2,900	2,960	2,879	2,885	-68	-2.302743	985,700	1,040,548,888,576
[9684]	26/08/26	2,958	3,029	2,953	2,953	0	0	1,036,900	1,065,074,819,072
[9684]	26/08/25	2,980	2,986	2,940	2,953	-5	-0.169033	767,700	1,065,074,819,072
[9684]	26/08/24	2,913	2,983	2,907	2,958	+41	+1.405554	957,300	1,066,878,173,184
[9684]	26/08/21	2,962	2,978	2,897	2,917	-30	-1.017984	855,700	1,052,090,499,072
[9684]	26/08/20	2,934	2,982	2,906	2,947	+59	+2.042936	993,000	1,062,910,754,816
[9684]	26/08/19	2,935	2,961	2,880	2,888	+3	+0.103986	1,152,600	1,041,811,243,008
[9684]	26/08/18	2,871	2,885	2,825	2,885	-1	-0.03465	1,047,100	1,040,548,888,576
[9684]	26/08/17	2,931.0	2,960.0	2,866.0	2,886.0	-44.5	-1.518512	1,351,300	-
[9684]	26/08/14	2,886.0	2,969.5	2,866.0	2,930.5	+62.5	+2.179219	1,777,400	-
[9684]	26/08/13	2,950.0	2,960.5	2,828.0	2,868.0	-106	-3.564223	2,573,100	-
[9684]	26/08/12	3,300.0	3,300.0	2,963.0	2,974.0	+103	+3.5876	5,357,800	-
[9684]	26/08/10	2,796.5	2,890.0	2,752.5	2,871.0	+101.5	+3.664921	2,122,700	-
[9684]	26/08/07	2,708.0	2,793.0	2,695.0	2,769.5	+87	+3.243243	1,064,300	-
[9684]	26/08/06	2,708.5	2,713.5	2,667.5	2,682.5	+17.5	+0.65666	1,070,800	-
[9684]	26/08/05	2,691.5	2,705.0	2,651.0	2,665.0	-30	-1.113173	1,109,400	-
[9684]	26/08/04	2,708.0	2,727.5	2,671.0	2,695.0	-34	-1.245878	1,029,300	-
[9684]	26/08/03	2,758.0	2,762.0	2,680.5	2,729.0	-35.5	-1.284138	1,140,900	-
[9684]	26/07/31	2,793.5	2,819.0	2,762.0	2,764.5	-129	-4.458269	1,255,300	-
[9684]	26/07/30	2,920.0	2,975.0	2,851.5	2,893.5	-30	-1.026167	1,669,200	-
[9684]	26/07/29	2,751.0	2,943.0	2,730.5	2,923.5	+222.5	+8.23769	3,156,500	-
[9684]	26/07/28	2,695.0	2,714.0	2,639.0	2,701.0	+52	+1.963005	1,643,500	-
[9684]	26/07/27	2,556.5	2,649.0	2,525.5	2,649.0	+142.5	+5.685218	812,400	-
[9684]	26/07/24	2,466.0	2,521.5	2,455.0	2,506.5	+13	+0.521356	657,000	-
[9684]	26/07/23	2,500.0	2,503.5	2,471.0	2,493.5	-17	-0.677156	826,300	-
[9684]	26/07/22	2,501.0	2,525.0	2,473.0	2,510.5	-30.5	-1.200315	977,000	-
[9684]	26/07/21	2,551.0	2,588.5	2,530.0	2,541.0	-10	-0.392003	979,200	-
[9684]	26/07/17	2,506.5	2,568.0	2,501.5	2,551.0	+52	+2.080832	967,400	-
[9684]	26/07/16	2,510.0	2,534.5	2,490.5	2,499.0	-8.5	-0.338983	802,900	-
[9684]	26/07/15	2,570.0	2,579.0	2,507.5	2,507.5	-85.5	-3.297339	1,237,400	-
[9684]	26/07/14	2,603.5	2,618.0	2,579.0	2,593.0	+20	+0.777303	730,400	-
[9684]	26/07/13	2,586.0	2,593.5	2,551.0	2,573.0	+1.5	+0.058332	820,800	-
[9684]	26/07/10	2,599.0	2,608.0	2,564.5	2,571.5	-28.5	-1.096154	808,900	-
[9684]	26/07/09	2,579.0	2,610.0	2,562.5	2,600.0	+40.5	+1.58234	868,300	-
[9684]	26/07/08	2,625.0	2,633.5	2,550.5	2,559.5	-41.5	-1.59554	890,300	-
[9684]	26/07/07	2,563.5	2,633.5	2,557.0	2,601.0	+46	+1.800391	1,136,100	-
[9684]	26/07/06	2,501.0	2,555.0	2,488.0	2,555.0	+48	+1.914639	641,000	-
[9684]	26/07/03	2,566.5	2,596.0	2,486.5	2,507.0	+11	+0.440705	938,600	-
[9684]	26/07/02	2,482.5	2,521.0	2,464.0	2,496.0	+63.5	+2.610483	1,156,300	-
[9684]	26/07/01	2,403.0	2,456.5	2,385.0	2,432.5	+22.5	+0.93361	1,171,500	-
[9684]	26/06/30	2,424.5	2,438.0	2,400.0	2,410.0	-0.5	-0.020743	1,557,300	-
[9684]	26/06/29	2,376.0	2,422.0	2,351.0	2,410.5	+66	+2.815099	1,483,100	-
[9684]	26/06/26	2,348.0	2,355.5	2,325.0	2,344.5	-18	-0.761905	845,600	-
[9684]	26/06/25	2,345.0	2,385.0	2,332.5	2,362.5	+7	+0.297177	866,400	-
[9684]	26/06/24	2,385.0	2,416.0	2,352.0	2,355.5	-37	-1.546499	848,900	-
[9684]	26/06/23	2,416.5	2,425.5	2,377.5	2,392.5	-37.5	-1.54321	1,005,700	-
[9684]	26/06/22	2,439.0	2,471.0	2,411.0	2,430.0	-9	-0.369004	857,600	-
[9684]	26/06/19	2,450.0	2,481.0	2,426.5	2,439.0	-26.5	-1.074833	2,587,200	-
[9684]	26/06/18	2,469.0	2,477.5	2,429.0	2,465.5	+12.5	+0.50958	1,598,400	-
[9684]	26/06/17	2,477.5	2,478.0	2,439.5	2,453.0	+5	+0.204248	826,000	-
[9684]	26/06/16	2,444.5	2,450.0	2,408.5	2,448.0	-2.5	-0.10202	1,058,300	-
[9684]	26/06/15	2,401.0	2,473.0	2,375.5	2,450.5	+40.5	+1.680498	1,523,100	-
[9684]	26/06/12	2,430.0	2,452.0	2,408.0	2,410.0	-45	-1.832994	1,283,600	-
[9684]	26/06/11	2,468.0	2,486.0	2,432.5	2,455.0	-25	-1.008065	1,082,600	-
[9684]	26/06/10	2,472.5	2,484.5	2,434.5	2,480.0	+8.5	+0.343921	1,086,300	-
[9684]	26/06/09	2,488.5	2,527.0	2,433.5	2,471.5	-17	-0.683142	1,245,300	-
[9684]	26/06/08	2,520.5	2,539.0	2,475.0	2,488.5	-30	-1.191185	1,215,100	-
[9684]	26/06/05	2,509.0	2,545.0	2,506.5	2,518.5	+40	+1.613879	1,234,400	-
[9684]	26/06/04	2,464.0	2,506.0	2,450.0	2,478.5	-44.5	-1.763773	1,469,300	-
[9684]	26/06/03	2,520.0	2,563.5	2,491.5	2,523.0	-43	-1.67576	1,765,400	-
[9684]	26/06/02	2,498.0	2,570.5	2,481.0	2,566.0	+60	+2.394254	1,529,200	-
[9684]	26/06/01	2,560.0	2,583.0	2,506.0	2,506.0	-51.5	-2.013685	1,541,200	-
[9684]	26/05/29	2,590.5	2,645.0	2,530.5	2,557.5	-7.5	-0.292398	2,721,400	-
[9684]	26/05/28	2,554.5	2,598.5	2,511.0	2,565.0	-139.5	-5.15807	4,584,800	-
[9684]	26/05/27	2,738.0	2,738.0	2,655.0	2,704.5	-67	-2.417463	1,960,000	-
[9684]	26/05/26	2,725.5	2,778.5	2,714.5	2,771.5	+68	+2.515258	1,664,200	-
[9684]	26/05/25	2,676.0	2,763.0	2,635.5	2,703.5	+3.5	+0.12963	1,867,100	-
[9684]	26/05/22	2,700	2,728	2,643	2,700	-31	-1.135115	1,373,100	-
[9684]	26/05/21	2,723	2,760	2,679	2,731	-11	-0.401167	1,674,800	-
[9684]	26/05/20	2,798	2,819	2,725	2,742	-39	-1.402373	1,426,400	-
[9684]	26/05/19	2,733	2,791	2,669	2,781	+119	+4.470323	2,035,900	-
[9684]	26/05/18	2,695	2,745	2,636	2,662	+8	+0.301432	2,001,300	-
[9684]	26/05/15	2,480	2,665	2,465	2,654	+178	+7.189015	3,751,300	-
[9684]	26/05/14	2,502	2,503	2,397	2,476	-57	-2.250296	2,198,900	-
[9684]	26/05/13	2,503	2,539	2,498	2,533	+50	+2.013693	1,065,600	-
[9684]	26/05/12	2,467	2,498	2,457	2,483	+1	+0.04029	927,000	-
[9684]	26/05/11	2,480	2,534	2,466	2,482	+4	+0.161421	1,352,500	-
[9684]	26/05/08	2,505	2,510	2,434	2,478	+23	+0.936864	1,237,500	-
[9684]	26/05/07	2,446	2,457	2,414	2,455	+9	+0.367948	1,358,500	-
[9684]	26/05/01	2,420	2,451	2,404	2,446	-11	-0.4477	701,300	-
[9684]	26/04/30	2,480	2,485	2,406	2,457	-49	-1.955307	1,137,500	-
[9684]	26/04/28	2,453	2,511	2,445	2,506	+61	+2.494888	925,000	-
[9684]	26/04/27	2,460.0	2,460.0	2,392.0	2,445.0	-43	-1.728296	1,436,300	-
[9684]	26/04/24	2,490.0	2,509.5	2,468.0	2,488.0	-19.5	-0.777667	902,200	-
[9684]	26/04/23	2,555.0	2,556.0	2,493.5	2,507.5	-63.5	-2.469856	1,226,900	-
[9684]	26/04/22	2,591.5	2,622.5	2,563.0	2,571.0	-1	-0.03888	851,200	-
[9684]	26/04/21	2,644.0	2,644.0	2,572.0	2,572.0	-74.5	-2.815039	966,500	-
[9684]	26/04/20	2,639.0	2,657.5	2,630.0	2,646.5	-3	-0.113229	851,400	-
[9684]	26/04/17	2,632.0	2,655.0	2,622.5	2,649.5	+17	+0.645774	1,051,400	-
[9684]	26/04/16	2,671.0	2,679.5	2,620.5	2,632.5	+30.5	+1.172175	1,143,200	-
[9684]	26/04/15	2,600.0	2,614.0	2,575.0	2,602.0	+40	+1.56128	1,091,300	-
[9684]	26/04/14	2,571.5	2,590.5	2,548.0	2,562.0	+40	+1.586043	911,700	-
[9684]	26/04/13	2,485.0	2,535.5	2,468.0	2,522.0	-13	-0.512821	991,900	-
[9684]	26/04/10	2,541.0	2,580.0	2,535.0	2,535.0	-55	-2.123552	1,165,700	-
[9684]	26/04/09	2,595.5	2,615.5	2,585.5	2,590.0	-10	-0.384615	1,067,600	-
[9684]	26/04/08	2,648.5	2,650.0	2,600.0	2,600.0	0	0	1,091,000	-
[9684]	26/04/07	2,610.0	2,617.0	2,592.5	2,600.0	+10.5	+0.405484	786,800	-
[9684]	26/04/06	2,607.0	2,608.0	2,579.5	2,589.5	-6	-0.231169	741,600	-
[9684]	26/04/03	2,580.0	2,619.5	2,574.0	2,595.5	+54.5	+2.144825	1,322,000	-
[9684]	26/04/02	2,584.5	2,608.0	2,533.5	2,541.0	-64.5	-2.475533	1,131,500	-
[9684]	26/04/01	2,554.0	2,605.5	2,521.5	2,605.5	+101.5	+4.053514	1,259,400	-
[9684]	26/03/31	2,496.0	2,539.0	2,454.0	2,504.0	+52.5	+2.141546	1,516,400	-
[9684]	26/03/30	2,445.0	2,453.5	2,413.0	2,451.5	-85.5	-3.370122	1,626,800	-
[9684]	26/03/27	2,499.5	2,573.5	2,496.0	2,537.0	+46	+1.846648	1,845,600	-
[9684]	26/03/26	2,461.5	2,491.0	2,451.0	2,491.0	+12.5	+0.504337	1,095,300	-
[9684]	26/03/25	2,499.0	2,526.0	2,460.0	2,478.5	-41	-1.627307	1,383,500	-
[9684]	26/03/24	2,536.0	2,546.0	2,478.0	2,519.5	+12.5	+0.498604	1,006,700	-
[9684]	26/03/23	2,526.0	2,569.0	2,507.0	2,507.0	-36	-1.415651	1,127,500	-
[9684]	26/03/19	2,556.5	2,585.5	2,543.0	2,543.0	-63.5	-2.436217	1,711,100	-
[9684]	26/03/18	2,591.5	2,606.5	2,568.0	2,606.5	+8	+0.30787	684,400	-
[9684]	26/03/17	2,624.5	2,638.0	2,585.5	2,598.5	-39.5	-1.497346	670,000	-
[9684]	26/03/16	2,675.0	2,681.0	2,625.5	2,638.0	-6.5	-0.245793	847,500	-
[9684]	26/03/13	2,598.5	2,668.5	2,596.5	2,644.5	+12.5	+0.474924	1,165,200	-
[9684]	26/03/12	2,620.0	2,650.5	2,600.0	2,632.0	-8.5	-0.321909	1,039,000	-
[9684]	26/03/11	2,598.0	2,663.0	2,595.0	2,640.5	+51	+1.969492	1,245,000	-
[9684]	26/03/10	2,551.0	2,589.5	2,535.5	2,589.5	+58.5	+2.311339	1,351,500	-
[9684]	26/03/09	2,460.0	2,534.0	2,460.0	2,531.0	-35.5	-1.383207	1,512,300	-
[9684]	26/03/06	2,534.0	2,570.5	2,515.0	2,566.5	+32.5	+1.282557	1,387,000	-
[9684]	26/03/05	2,598.0	2,607.0	2,508.0	2,534.0	-44	-1.706749	1,624,900	-
[9684]	26/03/04	2,586.5	2,603.5	2,534.0	2,578.0	+41.5	+1.636113	2,561,300	-
[9684]	26/03/03	2,535.0	2,544.5	2,506.0	2,536.5	-11	-0.431796	1,205,700	-
[9684]	26/03/02	2,535.0	2,577.0	2,520.5	2,547.5	-27	-1.048747	1,382,600	-
[9684]	26/02/27	2,579.0	2,609.0	2,552.0	2,574.5	+59.5	+2.365805	1,589,500	-
[9684]	26/02/26	2,505.5	2,543.5	2,499.5	2,515.0	+27	+1.085209	1,157,500	-
[9684]	26/02/25	2,437.0	2,497.0	2,431.0	2,488.0	+50	+2.050861	1,550,400	-
[9684]	26/02/24	2,493.0	2,508.0	2,437.0	2,438.0	-76	-3.023071	2,080,600	-
[9684]	26/02/20	2,543.0	2,543.5	2,510.0	2,514.0	-29.5	-1.159819	1,176,200	-
[9684]	26/02/19	2,520.5	2,549.5	2,501.5	2,543.5	+51.5	+2.066613	1,325,000	-
[9684]	26/02/18	2,530.0	2,535.0	2,492.0	2,492.0	-28.5	-1.130728	2,337,600	-
[9684]	26/02/17	2,550.0	2,570.5	2,502.5	2,520.5	-55	-2.135508	2,671,600	-
[9684]	26/02/16	2,607.0	2,639.0	2,562.5	2,575.5	+2	+0.077715	2,206,200	-
[9684]	26/02/13	2,720.0	2,733.5	2,573.5	2,573.5	-160.5	-5.870519	2,584,000	-
[9684]	26/02/12	2,848.0	2,856.5	2,734.0	2,734.0	-123	-4.305215	2,503,800	-
[9684]	26/02/10	2,820.0	2,893.0	2,811.0	2,857.0	+57	+2.035714	2,169,000	-
[9684]	26/02/09	2,765.0	2,835.0	2,737.0	2,800.0	+85	+3.130755	3,187,900	-
[9684]	26/02/06	2,754.5	2,779.5	2,623.0	2,715.0	+160.5	+6.28303	6,998,000	-
[9684]	26/02/05	2,546.0	2,581.5	2,503.0	2,554.5	+30	+1.188354	2,257,500	-
[9684]	26/02/04	2,533.5	2,563.5	2,461.0	2,524.5	-77	-2.959831	2,817,200	-
[9684]	26/02/03	2,588.5	2,601.5	2,560.0	2,601.5	+12	+0.46341	1,168,400	-
[9684]	26/02/02	2,624.0	2,630.0	2,557.5	2,589.5	-84.5	-3.16006	2,043,500	-
[9684]	26/01/30	2,697.0	2,700.0	2,669.0	2,674.0	+12.5	+0.46966	1,082,200	-
[9684]	26/01/29	2,660.0	2,694.0	2,643.0	2,661.5	-32	-1.188045	872,100	-
[9684]	26/01/28	2,685.0	2,714.0	2,666.0	2,693.5	-31.5	-1.155963	928,200	-
[9684]	26/01/27	2,753.0	2,760.0	2,723.5	2,725.0	-28	-1.017072	1,013,400	-
[9684]	26/01/26	2,752.0	2,766.0	2,717.0	2,753.0	-12.5	-0.451998	1,191,400	-
[9684]	26/01/23	2,778.0	2,830.0	2,765.0	2,765.5	+14.5	+0.527081	1,116,200	-
[9684]	26/01/22	2,798.0	2,815.0	2,751.0	2,751.0	-57	-2.029915	1,090,000	-
[9684]	26/01/21	2,826.0	2,859.5	2,796.5	2,808.0	-41.5	-1.456396	1,472,900	-
[9684]	26/01/20	2,830.0	2,870.0	2,815.0	2,849.5	+25.5	+0.902975	1,032,300	-
[9684]	26/01/19	2,811.0	2,855.0	2,811.0	2,824.0	-15	-0.528355	1,075,000	-
[9684]	26/01/16	2,815.5	2,847.5	2,799.0	2,839.0	-8.5	-0.298507	808,400	-
[9684]	26/01/15	2,886.0	2,906.5	2,847.5	2,847.5	-15.5	-0.54139	1,085,100	-
[9684]	26/01/14	2,754.0	2,888.5	2,751.0	2,863.0	+112.5	+4.090165	1,659,400	-
[9684]	26/01/13	2,798.5	2,821.0	2,743.0	2,750.5	-47	-1.680071	1,507,600	-
[9684]	26/01/09	2,797.5	2,904.0	2,762.5	2,797.5	-25	-0.88574	1,428,400	-
[9684]	26/01/08	2,820.5	2,833.0	2,791.0	2,822.5	+23	+0.821575	843,600	-
[9684]	26/01/07	2,853.0	2,865.5	2,778.0	2,799.5	-103.5	-3.565277	1,576,700	-
[9684]	26/01/06	2,869.5	2,921.0	2,869.5	2,903.0	+24	+0.833623	799,800	-
[9684]	26/01/05	2,860.0	2,909.0	2,859.5	2,879.0	+19.5	+0.681937	746,200	-
[9684]	25/12/30	2,896.0	2,910.0	2,859.5	2,859.5	-37	-1.277404	669,200	-
[9684]	25/12/29	2,897.0	2,900.0	2,876.0	2,896.5	-7	-0.241088	651,200	-
[9684]	25/12/26	2,880.0	2,918.0	2,879.5	2,903.5	+2	+0.06893	577,400	-
[9684]	25/12/25	2,890.5	2,902.5	2,872.0	2,901.5	+41.5	+1.451049	509,500	-
[9684]	25/12/24	2,861.5	2,879.0	2,841.5	2,860.0	-7	-0.244158	779,900	-
[9684]	25/12/23	2,849.0	2,908.0	2,820.0	2,867.0	+51.5	+1.82916	1,251,600	-
[9684]	25/12/22	2,892.0	2,910.0	2,807.5	2,815.5	-62.5	-2.171647	1,617,100	-
[9684]	25/12/19	2,862.5	2,890.0	2,827.0	2,878.0	+5	+0.174034	2,184,800	-
[9684]	25/12/18	2,865.0	2,896.0	2,863.0	2,873.0	+42	+1.483575	1,599,300	-
[9684]	25/12/17	2,846.0	2,865.0	2,815.5	2,831.0	-14.5	-0.509577	1,587,100	-
[9684]	25/12/16	2,862.5	2,894.0	2,845.5	2,845.5	-16	-0.559147	1,887,100	-
[9684]	25/12/15	2,914.5	2,925.0	2,842.5	2,861.5	+72.5	+2.599498	2,045,000	-
[9684]	25/12/12	2,802.0	2,824.5	2,774.5	2,789.0	-1	-0.035842	2,112,300	-
[9684]	25/12/11	2,826.0	2,859.0	2,766.0	2,790.0	-77	-2.685734	2,886,400	-
[9684]	25/12/10	3,000.0	3,018.0	2,852.0	2,867.0	-160	-5.285761	4,097,800	-
[9684]	25/12/09	3,106.0	3,132.0	3,015.0	3,027.0	-45	-1.464844	1,392,500	-
[9684]	25/12/08	3,065.0	3,078.0	3,033.0	3,072.0	+37	+1.21911	1,135,300	-
[9684]	25/12/05	3,049.0	3,057.0	3,005.0	3,035.0	+3	+0.098945	952,800	-
[9684]	25/12/04	3,005.0	3,046.0	3,003.0	3,032.0	+13	+0.430606	472,500	-
[9684]	25/12/03	3,036.0	3,051.0	3,018.0	3,019.0	-32	-1.048836	753,400	-
[9684]	25/12/02	3,071.0	3,094.0	3,049.0	3,051.0	-30	-0.97371	695,600	-
[9684]	25/12/01	3,115.0	3,120.0	3,061.0	3,081.0	-41	-1.313261	740,600	-
[9684]	25/11/28	3,093.0	3,160.0	3,087.0	3,122.0	+54	+1.760104	656,900	-
[9684]	25/11/27	3,081.0	3,106.0	3,068.0	3,068.0	-30	-0.968367	589,600	-
[9684]	25/11/26	3,052.0	3,116.0	3,051.0	3,098.0	+20	+0.649773	622,100	-
[9684]	25/11/25	3,150.0	3,159.0	3,078.0	3,078.0	-56	-1.786854	574,400	-
[9684]	25/11/21	3,061.0	3,134.0	3,055.0	3,134.0	+72	+2.351404	862,900	-
[9684]	25/11/20	3,094.0	3,106.0	3,043.0	3,062.0	-12	-0.390371	538,300	-
[9684]	25/11/19	3,050.0	3,116.0	3,026.0	3,074.0	+38	+1.251647	852,100	-
[9684]	25/11/18	3,107.0	3,110.0	3,036.0	3,036.0	-82	-2.629891	780,800	-
[9684]	25/11/17	3,053.0	3,118.0	3,050.0	3,118.0	+51	+1.662863	736,500	-
[9684]	25/11/14	3,063.0	3,103.0	3,050.0	3,067.0	-13	-0.422078	573,400	-
[9684]	25/11/13	3,062.0	3,080.0	3,049.0	3,080.0	+4	+0.130039	655,800	-
[9684]	25/11/12	3,047.0	3,088.0	3,026.0	3,076.0	+21	+0.687398	742,000	-
[9684]	25/11/11	3,090.0	3,090.0	3,006.0	3,055.0	-12	-0.391262	978,900	-
[9684]	25/11/10	3,185.0	3,185.0	3,021.0	3,067.0	-147	-4.57374	1,777,700	-
[9684]	25/11/07	3,161.0	3,245.0	3,107.0	3,214.0	+192	+6.353408	2,502,400	-
[9684]	25/11/06	3,043.0	3,083.0	3,002.0	3,022.0	-54	-1.755527	1,575,000	-
[9684]	25/11/05	3,000.0	3,089.0	2,985.0	3,076.0	+81.5	+2.721656	1,432,400	-
[9684]	25/11/04	3,050.0	3,078.0	2,973.5	2,994.5	+8.5	+0.284662	1,255,000	-
[9684]	25/10/31	2,995.5	3,035.0	2,969.0	2,986.0	+28	+0.946586	1,714,200	-
[9684]	25/10/30	2,973.0	3,004.0	2,944.5	2,958.0	-47	-1.56406	4,342,200	-
[9684]	25/10/29	3,015.0	3,051.0	2,998.0	3,005.0	-26	-0.857803	1,054,900	-
[9684]	25/10/28	3,069.0	3,076.0	3,031.0	3,031.0	-45	-1.462939	994,000	-
[9684]	25/10/27	3,113.0	3,137.0	3,074.0	3,076.0	-32	-1.029601	880,500	-
[9684]	25/10/24	3,103.0	3,150.0	3,103.0	3,108.0	-4	-0.128535	649,100	-
[9684]	25/10/23	3,112.0	3,130.0	3,090.0	3,112.0	-12	-0.384123	669,300	-
[9684]	25/10/22	3,155.0	3,211.0	3,121.0	3,124.0	-46	-1.451104	829,800	-
[9684]	25/10/21	3,142.0	3,191.0	3,108.0	3,170.0	+44	+1.40755	566,200	-
[9684]	25/10/20	3,115.0	3,157.0	3,104.0	3,126.0	+51	+1.658537	682,900	-
[9684]	25/10/17	3,080.0	3,089.0	3,033.0	3,075.0	+2	+0.065083	747,300	-
[9684]	25/10/16	3,124.0	3,130.0	3,073.0	3,073.0	-42	-1.348315	612,700	-
[9684]	25/10/15	3,093.0	3,150.0	3,092.0	3,115.0	+42	+1.366743	672,000	-
[9684]	25/10/14	3,073.0	3,125.0	3,041.0	3,073.0	-54	-1.726895	1,135,000	-
[9684]	25/10/10	3,188.0	3,205.0	3,122.0	3,127.0	-90	-2.797638	1,220,000	-
[9684]	25/10/09	3,202.0	3,228.0	3,175.0	3,217.0	+17	+0.53125	807,500	-
[9684]	25/10/08	3,291.0	3,340.0	3,200.0	3,200.0	-79	-2.409271	828,900	-
[9684]	25/10/07	3,307.0	3,323.0	3,241.0	3,279.0	-32	-0.966475	663,900	-
[9684]	25/10/06	3,350.0	3,352.0	3,264.0	3,311.0	+25	+0.760803	964,300	-
[9684]	25/10/03	3,252.0	3,328.0	3,252.0	3,286.0	+61	+1.891473	1,273,000	-
[9684]	25/10/02	3,227.0	3,236.0	3,153.0	3,225.0	-41	-1.255358	1,212,700	-
[9684]	25/10/01	3,166.0	3,289.0	3,166.0	3,266.0	+84	+2.639849	1,696,600	-
[9684]	25/09/30	3,212.0	3,240.0	3,143.0	3,182.0	+35	+1.11217	1,199,700	-
[9684]	25/09/29	3,212.0	3,232.0	3,130.0	3,147.0	-64.9	-2.020611	1,212,600	-
[9684]	25/09/26	3,174.6	3,275.6	3,170.3	3,211.9	+27.3	+0.857251	1,447,814	-
[9684]	25/09/25	3,198.6	3,222.9	3,170.6	3,184.6	-40	-1.240464	1,744,217	-
[9684]	25/09/24	3,239.9	3,239.9	3,176.6	3,224.6	-12.7	-0.392302	1,519,815	-
[9684]	25/09/22	3,294.3	3,332.3	3,216.6	3,237.3	-45.3	-1.380004	1,583,116	-
[9684]	25/09/19	3,369.9	3,369.9	3,256.6	3,282.6	-94	-2.783865	2,480,725	-
[9684]	25/09/18	3,434.9	3,443.2	3,349.9	3,376.6	-41.6	-1.217015	861,009	-
[9684]	25/09/17	3,349.9	3,428.2	3,346.6	3,418.2	+46.6	+1.382133	695,407	-
[9684]	25/09/16	3,363.2	3,413.2	3,344.9	3,371.6	+23.4	+0.698883	960,910	-
[9684]	25/09/12	3,329.6	3,366.6	3,299.9	3,348.2	+3.3	+0.098658	933,909	-
[9684]	25/09/11	3,338.2	3,354.9	3,318.3	3,344.9	-1.7	-0.050798	635,106	-
[9684]	25/09/10	3,338.2	3,373.2	3,329.9	3,346.6	+19	+0.570982	619,806	-
[9684]	25/09/09	3,363.2	3,376.6	3,308.3	3,327.6	-10.6	-0.317536	809,108	-
[9684]	25/09/08	3,341.6	3,366.6	3,313.3	3,338.2	-1.7	-0.0509	1,097,111	-
[9684]	25/09/05	3,356.6	3,363.2	3,321.6	3,339.9	-5	-0.149481	892,209	-