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
[9697]	26/10/29	3,835	3,835	3,698	3,745	-90.0	-2.35	5,207,400	1,566,566,514,688
[9697]	26/10/28	3,943	4,029	3,824	3,835	-545.0	-12.44	9,195,700	1,604,214,325,248
[9697]	26/10/27	4,319	4,382	4,282	4,380	+37.0	+0.85	3,116,100	1,832,192,704,512
[9697]	26/10/26	4,343	4,375	4,299	4,343	+43.0	+1.00	2,562,900	1,816,715,198,464
[9697]	26/10/23	4,424	4,520	4,278	4,300	-113.0	-2.56	2,759,300	1,798,727,925,760
[9697]	26/10/22	4,539	4,559	4,404	4,413	-98.0	-2.17	3,477,800	1,845,996,814,336
[9697]	26/10/21	4,556	4,581	4,475	4,511	-76.0	-1.66	3,047,400	1,886,991,155,200
[9697]	26/10/20	4,569	4,605	4,504	4,587	+33.0	+0.72	1,699,900	1,918,782,668,800
[9697]	26/10/19	4,523	4,597	4,518	4,554	-27.0	-0.59	1,651,600	1,904,978,427,904
[9697]	26/10/16	4,533	4,726	4,533	4,581	+92.0	+2.05	2,548,600	1,916,272,771,072
[9697]	26/10/15	4,440	4,553	4,440	4,489	+49.0	+1.10	2,242,300	1,877,788,327,936
[9697]	26/10/14	4,492	4,513	4,425	4,440	-43.0	-0.96	2,008,400	1,857,291,157,504
[9697]	26/10/13	4,442	4,492	4,393	4,483	+90.0	+2.05	2,021,500	1,875,278,430,208
[9697]	26/10/09	4,336	4,436	4,300	4,393	+93.0	+2.16	2,936,200	1,837,630,750,720
[9697]	26/10/08	4,303	4,354	4,252	4,300	-121.0	-2.74	3,172,900	1,798,727,925,760
[9697]	26/10/07	4,475	4,482	4,327	4,421	-14.0	-0.32	2,555,700	1,849,343,344,640
[9697]	26/10/06	4,423	4,457	4,401	4,435	+20.0	+0.45	2,113,100	1,855,199,641,600
[9697]	26/10/05	4,434	4,519	4,406	4,415	-33.0	-0.74	2,825,200	1,846,833,446,912
[9697]	26/10/02	4,389	4,497	4,361	4,448	+89.0	+2.04	3,142,000	1,860,637,687,808
[9697]	26/10/01	4,288	4,432	4,260	4,359	+19.0	+0.44	3,540,700	1,823,408,259,072
[9697]	26/09/30	4,366	4,380	4,255	4,340	-17.0	-0.39	20,728,100	1,815,460,315,136
[9697]	26/09/29	4,383	4,412	4,345	4,357	-28.0	-0.64	2,509,800	1,822,571,626,496
[9697]	26/09/28	4,410	4,470	4,382	4,385	-30.0	-0.68	2,722,600	1,834,284,220,416
[9697]	26/09/25	4,380	4,483	4,380	4,415	+15.0	+0.34	2,316,500	1,846,833,446,912
[9697]	26/09/24	4,390	4,444	4,319	4,400	+13.0	+0.30	2,666,800	1,840,558,899,200
[9697]	26/09/18	4,385	4,409	4,287	4,387	-45.0	-1.02	3,924,500	1,835,120,852,992
[9697]	26/09/17	4,344	4,499	4,333	4,432	+87.0	+2.00	2,573,600	1,853,944,758,272
[9697]	26/09/16	4,370	4,378	4,303	4,345	-6.0	-0.14	2,130,400	1,817,551,831,040
[9697]	26/09/15	4,490	4,490	4,346	4,351	-6.0	-0.14	2,038,200	1,820,061,728,768
[9697]	26/09/14	4,278	4,414	4,265	4,357	+117.0	+2.76	2,640,800	1,822,571,626,496
[9697]	26/09/11	4,126	4,245	4,126	4,240	+44.0	+1.05	2,097,200	1,773,629,472,768
[9697]	26/09/10	4,267	4,297	4,109	4,196	-87.0	-2.03	3,032,000	1,755,223,818,240
[9697]	26/09/09	4,360	4,428	4,269	4,283	-80.0	-1.83	2,992,300	1,791,616,745,472
[9697]	26/09/08	4,298	4,419	4,256	4,363	+53.0	+1.23	3,533,700	1,825,081,393,152
[9697]	26/09/07	4,448	4,488	4,275	4,310	+62.0	+1.46	6,250,400	1,802,911,088,640
[9697]	26/09/04	4,256	4,269	4,213	4,248	+62.0	+1.48	1,923,200	1,776,975,872,000
[9697]	26/09/03	4,194	4,249	4,130	4,186	-38.0	-0.90	1,532,900	1,751,040,786,432
[9697]	26/09/02	4,349	4,349	4,203	4,224	-112.0	-2.58	1,980,900	1,766,936,543,232
[9697]	26/09/01	4,290	4,388	4,260	4,336	+66.0	+1.55	2,613,700	1,813,787,049,984
[9697]	26/08/31	4,304	4,325	4,238	4,270	-29.0	-0.67	1,816,300	1,786,178,699,264
[9697]	26/08/28	4,205	4,316	4,194	4,299	+140.0	+3.37	1,771,300	1,798,309,675,008
[9697]	26/08/27	4,149	4,295	4,121	4,159	-121.0	-2.83	1,705,000	1,739,746,443,264
[9697]	26/08/26	4,315	4,357	4,280	4,280	+14.0	+0.33	1,998,100	1,790,361,862,144
[9697]	26/08/25	4,183	4,266	4,170	4,266	+45.0	+1.07	1,765,800	1,784,505,434,112
[9697]	26/08/24	4,130	4,229	4,112	4,221	+91.0	+2.20	1,820,400	1,765,681,528,832
[9697]	26/08/21	4,270	4,275	4,130	4,130	-60.0	-1.43	2,035,200	1,727,615,467,520
[9697]	26/08/20	4,254	4,320	4,170	4,190	+58.0	+1.40	2,646,400	1,752,714,051,584
[9697]	26/08/19	4,175	4,206	4,085	4,132	+27.0	+0.66	2,309,000	1,728,452,100,096
[9697]	26/08/18	4,074	4,133	4,038	4,105	-33.0	-0.80	1,832,200	1,717,157,756,928
[9697]	26/08/17	4,130	4,226	4,113	4,138	-42	-1.00	1,827,200	-
[9697]	26/08/14	4,050	4,215	4,030	4,180	+152	+3.77	2,220,900	-
[9697]	26/08/13	4,117	4,125	3,990	4,028	-119	-2.87	2,704,400	-
[9697]	26/08/12	4,227	4,281	4,117	4,147	-76	-1.80	2,434,700	-
[9697]	26/08/10	4,151	4,282	4,116	4,223	+74	+1.78	2,673,800	-
[9697]	26/08/07	4,002	4,174	3,965	4,149	+207	+5.25	3,096,800	-
[9697]	26/08/06	3,869	3,990	3,860	3,942	+102	+2.66	2,901,600	-
[9697]	26/08/05	3,883	3,916	3,817	3,840	-42	-1.08	2,339,700	-
[9697]	26/08/04	3,886	3,912	3,815	3,882	-6	-0.15	2,487,900	-
[9697]	26/08/03	3,908	3,967	3,800	3,888	-76	-1.92	3,486,300	-
[9697]	26/07/31	3,830	4,077	3,814	3,964	-143	-3.48	5,452,100	-
[9697]	26/07/30	4,184	4,210	4,011	4,107	-122	-2.88	6,612,700	-
[9697]	26/07/29	3,879	4,229	3,836	4,229	+700	+19.84	17,555,400	-
[9697]	26/07/28	3,566	3,602	3,479	3,529	+10	+0.28	3,345,400	-
[9697]	26/07/27	3,460	3,566	3,424	3,519	+155	+4.61	2,989,600	-
[9697]	26/07/24	3,290	3,387	3,280	3,364	+7	+0.21	1,941,000	-
[9697]	26/07/23	3,292	3,361	3,275	3,357	-5	-0.15	2,521,000	-
[9697]	26/07/22	3,350	3,395	3,326	3,362	-48	-1.41	3,122,800	-
[9697]	26/07/21	3,412	3,461	3,372	3,410	-2	-0.06	2,983,200	-
[9697]	26/07/17	3,406	3,498	3,390	3,412	+133	+4.06	3,105,400	-
[9697]	26/07/16	3,270	3,325	3,239	3,279	+33	+1.02	1,656,400	-
[9697]	26/07/15	3,274	3,285	3,226	3,246	-68	-2.05	1,718,200	-
[9697]	26/07/14	3,392	3,398	3,287	3,314	-22	-0.66	1,399,800	-
[9697]	26/07/13	3,294	3,338	3,268	3,336	+29	+0.88	1,272,200	-
[9697]	26/07/10	3,333	3,338	3,289	3,307	-24	-0.72	1,773,700	-
[9697]	26/07/09	3,317	3,353	3,286	3,331	-8	-0.24	1,943,500	-
[9697]	26/07/08	3,359	3,427	3,317	3,339	+14	+0.42	2,558,800	-
[9697]	26/07/07	3,311	3,402	3,300	3,325	+26	+0.79	2,489,000	-
[9697]	26/07/06	3,210	3,301	3,196	3,299	+46	+1.41	1,555,400	-
[9697]	26/07/03	3,280.0	3,303.0	3,206.0	3,253.0	+37.0	+1.15	2,195,000	-
[9697]	26/07/02	3,155.0	3,272.0	3,114.0	3,216.0	+197.0	+6.53	2,743,000	-
[9697]	26/07/01	2,993.0	3,040.0	2,971.5	3,019.0	+7.0	+0.23	1,531,800	-
[9697]	26/06/30	3,050.0	3,073.0	3,000.0	3,012.0	-37.0	-1.21	2,026,500	-
[9697]	26/06/29	2,965.0	3,090.0	2,957.0	3,049.0	+101.5	+3.44	2,907,300	-
[9697]	26/06/26	2,883.5	2,959.0	2,855.5	2,947.5	+58.5	+2.02	2,755,000	-
[9697]	26/06/25	2,842.0	2,931.0	2,815.0	2,889.0	+25.0	+0.87	2,296,300	-
[9697]	26/06/24	2,928.0	2,967.5	2,845.0	2,864.0	-42.5	-1.46	2,247,000	-
[9697]	26/06/23	2,903.5	2,932.0	2,843.0	2,906.5	+38.0	+1.32	2,226,800	-
[9697]	26/06/22	2,838.0	2,907.0	2,820.0	2,868.5	+58.5	+2.08	2,216,400	-
[9697]	26/06/19	2,838.5	2,839.0	2,769.5	2,810.0	-28.5	-1.00	4,815,600	-
[9697]	26/06/18	2,932.5	2,961.5	2,810.5	2,838.5	-121.5	-4.10	2,789,600	-
[9697]	26/06/17	2,931.0	2,998.5	2,888.5	2,960.0	+136.0	+4.82	3,140,400	-
[9697]	26/06/16	2,813.0	2,838.5	2,764.5	2,824.0	+28.0	+1.00	2,128,200	-
[9697]	26/06/15	2,750.0	2,813.0	2,736.0	2,796.0	+9.0	+0.32	2,642,100	-
[9697]	26/06/12	2,835.5	2,837.0	2,783.0	2,787.0	-51.0	-1.80	3,247,200	-
[9697]	26/06/11	2,877.0	2,883.0	2,816.0	2,838.0	-31.0	-1.08	2,365,000	-
[9697]	26/06/10	2,830.0	2,870.5	2,796.5	2,869.0	-1.5	-0.05	2,167,100	-
[9697]	26/06/09	2,890.0	2,933.0	2,841.0	2,870.5	-45.0	-1.54	2,934,900	-
[9697]	26/06/08	2,920.0	3,031.0	2,900.0	2,915.5	+30.5	+1.06	3,465,800	-
[9697]	26/06/05	2,839.0	2,930.5	2,839.0	2,885.0	+67.5	+2.40	2,268,800	-
[9697]	26/06/04	2,850.0	2,862.0	2,808.5	2,817.5	-135.5	-4.59	3,252,400	-
[9697]	26/06/03	2,958.0	2,991.0	2,890.5	2,953.0	-66.0	-2.19	3,390,900	-
[9697]	26/06/02	3,048.0	3,078.0	3,002.0	3,019.0	-50.0	-1.63	2,901,600	-
[9697]	26/06/01	3,056.0	3,085.0	3,019.0	3,069.0	+53.0	+1.76	3,157,500	-
[9697]	26/05/29	3,075.0	3,102.0	3,006.0	3,016.0	-74.0	-2.39	11,970,400	-
[9697]	26/05/28	3,187.0	3,187.0	3,069.0	3,090.0	-115.0	-3.59	2,248,600	-
[9697]	26/05/27	3,144.0	3,268.0	3,098.0	3,205.0	+70.0	+2.23	2,990,000	-
[9697]	26/05/26	3,234.0	3,243.0	3,099.0	3,135.0	-54.0	-1.69	2,039,300	-
[9697]	26/05/25	3,150.0	3,189.0	3,084.0	3,189.0	+7.0	+0.22	2,298,900	-
[9697]	26/05/22	3,185	3,205	3,118	3,182	-23.0	-0.72	1,903,300	-
[9697]	26/05/21	3,171	3,237	3,140	3,205	+55.0	+1.75	2,218,200	-
[9697]	26/05/20	3,222	3,232	3,109	3,150	-61.0	-1.90	2,588,900	-
[9697]	26/05/19	3,112	3,228	3,092	3,211	+169.0	+5.56	3,820,300	-
[9697]	26/05/18	3,085	3,124	2,927	3,042	-23.0	-0.75	4,014,700	-
[9697]	26/05/15	3,061	3,167	3,016	3,065	+16.0	+0.52	3,872,800	-
[9697]	26/05/14	3,266	3,279	3,033	3,049	-247.0	-7.49	7,481,300	-
[9697]	26/05/13	3,438.0	3,466.0	3,289.0	3,296.0	-135.0	-3.93	3,252,200	-
[9697]	26/05/12	3,431.0	3,475.0	3,404.0	3,431.0	-70.0	-2.00	1,823,400	-
[9697]	26/05/11	3,464.0	3,547.0	3,442.0	3,501.0	+50.0	+1.45	2,479,200	-
[9697]	26/05/08	3,460.0	3,509.0	3,412.0	3,451.0	+103.0	+3.08	2,792,000	-
[9697]	26/05/07	3,357.0	3,395.0	3,307.0	3,348.0	-3.0	-0.09	3,625,400	-
[9697]	26/05/01	3,359.0	3,367.0	3,303.0	3,351.0	+48.0	+1.45	1,767,000	-
[9697]	26/04/30	3,420.0	3,459.0	3,265.0	3,303.0	-187.0	-5.36	3,150,400	-
[9697]	26/04/28	3,528.0	3,574.0	3,473.0	3,490.0	+25.0	+0.72	2,533,400	-
[9697]	26/04/27	3,457.0	3,514.0	3,437.0	3,465.0	+43.0	+1.26	2,134,300	-
[9697]	26/04/24	3,476.0	3,477.0	3,395.0	3,422.0	-56.0	-1.61	1,916,100	-
[9697]	26/04/23	3,498.0	3,546.0	3,438.0	3,478.0	-21.0	-0.60	2,431,500	-
[9697]	26/04/22	3,600.0	3,603.0	3,454.0	3,499.0	-46.0	-1.30	3,413,200	-
[9697]	26/04/21	3,650.0	3,738.0	3,545.0	3,545.0	-201.0	-5.37	3,780,800	-
[9697]	26/04/20	3,694.0	3,804.0	3,684.0	3,746.0	+77.0	+2.10	3,789,900	-
[9697]	26/04/17	3,690.0	3,729.0	3,627.0	3,669.0	-32.0	-0.86	2,371,700	-
[9697]	26/04/16	3,748.0	3,806.0	3,701.0	3,701.0	+67.0	+1.84	3,207,700	-
[9697]	26/04/15	3,579.0	3,698.0	3,529.0	3,634.0	+74.0	+2.08	2,826,400	-
[9697]	26/04/14	3,519.0	3,591.0	3,489.0	3,560.0	+154.0	+4.52	2,756,800	-
[9697]	26/04/13	3,299.0	3,406.0	3,290.0	3,406.0	+87.0	+2.62	1,750,500	-
[9697]	26/04/10	3,258.0	3,337.0	3,256.0	3,319.0	-9.0	-0.27	1,822,900	-
[9697]	26/04/09	3,410.0	3,425.0	3,295.0	3,328.0	-90.0	-2.63	2,187,500	-
[9697]	26/04/08	3,514.0	3,549.0	3,400.0	3,418.0	-32.0	-0.93	2,735,400	-
[9697]	26/04/07	3,434.0	3,491.0	3,396.0	3,450.0	+110.0	+3.29	1,956,000	-
[9697]	26/04/06	3,388.0	3,400.0	3,321.0	3,340.0	-31.0	-0.92	1,140,000	-
[9697]	26/04/03	3,425.0	3,450.0	3,371.0	3,371.0	-22.0	-0.65	921,700	-
[9697]	26/04/02	3,453.0	3,476.0	3,358.0	3,393.0	-84.0	-2.42	2,456,500	-
[9697]	26/04/01	3,405.0	3,482.0	3,387.0	3,477.0	+129.0	+3.85	1,933,800	-
[9697]	26/03/31	3,361.0	3,421.0	3,328.0	3,348.0	+36.0	+1.09	2,517,400	-
[9697]	26/03/30	3,385.0	3,417.0	3,242.0	3,312.0	-95.0	-2.79	3,407,100	-
[9697]	26/03/27	3,400.0	3,431.0	3,377.0	3,407.0	+102.0	+3.09	2,763,800	-
[9697]	26/03/26	3,298.0	3,306.0	3,236.0	3,305.0	-59.0	-1.75	2,837,900	-
[9697]	26/03/25	3,430.0	3,490.0	3,364.0	3,364.0	-100.0	-2.89	2,943,000	-
[9697]	26/03/24	3,514.0	3,524.0	3,387.0	3,464.0	0.0	0.00	2,758,900	-
[9697]	26/03/23	3,467.0	3,522.0	3,432.0	3,464.0	-73.0	-2.06	2,359,900	-
[9697]	26/03/19	3,514.0	3,588.0	3,508.0	3,537.0	-47.0	-1.31	2,519,700	-
[9697]	26/03/18	3,550.0	3,611.0	3,509.0	3,584.0	+6.0	+0.17	2,617,300	-
[9697]	26/03/17	3,615.0	3,668.0	3,550.0	3,578.0	+16.0	+0.45	2,673,800	-
[9697]	26/03/16	3,578.0	3,598.0	3,508.0	3,562.0	+17.0	+0.48	2,403,800	-
[9697]	26/03/13	3,438.0	3,580.0	3,433.0	3,545.0	+88.0	+2.55	3,140,000	-
[9697]	26/03/12	3,368.0	3,480.0	3,363.0	3,457.0	+51.0	+1.50	2,670,400	-
[9697]	26/03/11	3,372.0	3,454.0	3,360.0	3,406.0	-36.0	-1.05	2,656,100	-
[9697]	26/03/10	3,378.0	3,442.0	3,370.0	3,442.0	+64.0	+1.89	2,378,400	-
[9697]	26/03/09	3,322.0	3,391.0	3,298.0	3,378.0	-5.0	-0.15	3,206,500	-
[9697]	26/03/06	3,320.0	3,386.0	3,216.0	3,383.0	+81.0	+2.45	3,361,300	-
[9697]	26/03/05	3,665.0	3,665.0	3,260.0	3,302.0	-260.0	-7.30	7,305,300	-
[9697]	26/03/04	3,593.0	3,630.0	3,486.0	3,562.0	-22.0	-0.61	4,733,900	-
[9697]	26/03/03	3,594.0	3,682.0	3,549.0	3,584.0	-52.0	-1.43	3,811,100	-
[9697]	26/03/02	3,612.0	3,655.0	3,529.0	3,636.0	+43.0	+1.20	5,486,100	-
[9697]	26/02/27	3,500.0	3,593.0	3,463.0	3,593.0	+228.0	+6.78	5,711,500	-
[9697]	26/02/26	3,299.0	3,399.0	3,260.0	3,365.0	+113.0	+3.47	3,871,900	-
[9697]	26/02/25	3,185.0	3,290.0	3,140.0	3,252.0	+137.0	+4.40	3,365,500	-
[9697]	26/02/24	3,114.0	3,191.0	3,086.0	3,115.0	-33.0	-1.05	3,829,700	-
[9697]	26/02/20	3,205.0	3,209.0	3,108.0	3,148.0	+1.0	+0.03	2,783,000	-
[9697]	26/02/19	3,207.0	3,232.0	3,108.0	3,147.0	-20.0	-0.63	2,055,100	-
[9697]	26/02/18	3,115.0	3,191.0	3,113.0	3,167.0	+47.0	+1.51	2,615,400	-
[9697]	26/02/17	3,140.0	3,155.0	3,100.0	3,120.0	-20.0	-0.64	1,919,700	-
[9697]	26/02/16	3,107.0	3,162.0	3,075.0	3,140.0	+83.0	+2.72	2,212,500	-
[9697]	26/02/13	3,236.0	3,271.0	3,054.0	3,057.0	-215.0	-6.57	4,379,900	-
[9697]	26/02/12	3,214.0	3,326.0	3,201.0	3,272.0	-12.0	-0.37	4,249,100	-
[9697]	26/02/10	3,197.0	3,296.0	3,185.0	3,284.0	+179.0	+5.76	4,043,000	-
[9697]	26/02/09	3,044.0	3,126.0	3,022.0	3,105.0	+61.0	+2.00	3,780,700	-
[9697]	26/02/06	3,010.0	3,063.0	2,988.0	3,044.0	-74.0	-2.37	5,379,400	-
[9697]	26/02/05	3,140.0	3,173.0	3,105.0	3,118.0	-72.0	-2.26	4,927,800	-
[9697]	26/02/04	3,404.0	3,440.0	3,186.0	3,190.0	-349.0	-9.86	6,846,700	-
[9697]	26/02/03	3,610.0	3,657.0	3,539.0	3,539.0	-106.0	-2.91	4,023,300	-
[9697]	26/02/02	3,750.0	3,790.0	3,641.0	3,645.0	-291.0	-7.39	4,690,700	-
[9697]	26/01/30	3,728.0	3,999.0	3,718.0	3,936.0	+178.0	+4.74	3,888,500	-
[9697]	26/01/29	3,834.0	3,874.0	3,741.0	3,758.0	-146.0	-3.74	3,345,600	-
[9697]	26/01/28	3,905.0	3,986.0	3,807.0	3,904.0	+349.0	+9.82	7,040,100	-
[9697]	26/01/27	3,587.0	3,597.0	3,528.0	3,555.0	-89.0	-2.44	2,862,100	-
[9697]	26/01/26	3,609.0	3,675.0	3,580.0	3,644.0	+102.0	+2.88	2,738,600	-
[9697]	26/01/23	3,525.0	3,638.0	3,514.0	3,542.0	+80.0	+2.31	2,511,700	-
[9697]	26/01/22	3,562.0	3,562.0	3,462.0	3,462.0	-88.0	-2.48	1,735,700	-
[9697]	26/01/21	3,665.0	3,673.0	3,522.0	3,550.0	-67.0	-1.85	1,964,400	-
[9697]	26/01/20	3,615.0	3,628.0	3,564.0	3,617.0	-8.0	-0.22	1,982,300	-
[9697]	26/01/19	3,710.0	3,725.0	3,624.0	3,625.0	-45.0	-1.23	1,783,200	-
[9697]	26/01/16	3,769.0	3,798.0	3,625.0	3,670.0	-102.0	-2.70	2,310,000	-
[9697]	26/01/15	3,740.0	3,773.0	3,717.0	3,772.0	+78.0	+2.11	2,169,800	-
[9697]	26/01/14	3,641.0	3,725.0	3,635.0	3,694.0	+69.0	+1.90	1,743,700	-
[9697]	26/01/13	3,637.0	3,707.0	3,609.0	3,625.0	-25.0	-0.68	2,132,100	-
[9697]	26/01/09	3,550.0	3,773.0	3,549.0	3,650.0	+48.0	+1.33	4,505,900	-
[9697]	26/01/08	3,594.0	3,632.0	3,556.0	3,602.0	+5.0	+0.14	2,191,800	-
[9697]	26/01/07	3,711.0	3,711.0	3,568.0	3,597.0	-137.0	-3.67	2,836,800	-
[9697]	26/01/06	3,673.0	3,735.0	3,669.0	3,734.0	+67.0	+1.83	1,665,900	-
[9697]	26/01/05	3,680.0	3,705.0	3,640.0	3,667.0	+16.0	+0.44	2,060,100	-
[9697]	25/12/30	3,736.0	3,750.0	3,651.0	3,651.0	-49.0	-1.32	1,608,000	-
[9697]	25/12/29	3,676.0	3,700.0	3,652.0	3,700.0	+26.0	+0.71	1,428,700	-
[9697]	25/12/26	3,673.0	3,719.0	3,657.0	3,674.0	+27.0	+0.74	1,418,300	-
[9697]	25/12/25	3,621.0	3,647.0	3,573.0	3,647.0	+47.0	+1.31	1,043,000	-
[9697]	25/12/24	3,622.0	3,633.0	3,595.0	3,600.0	-13.0	-0.36	1,312,800	-
[9697]	25/12/23	3,549.0	3,682.0	3,549.0	3,613.0	+150.0	+4.33	2,489,000	-
[9697]	25/12/22	3,500.0	3,523.0	3,446.0	3,463.0	-20.0	-0.57	1,599,800	-
[9697]	25/12/19	3,523.0	3,538.0	3,483.0	3,483.0	-36.0	-1.02	1,879,200	-
[9697]	25/12/18	3,510.0	3,554.0	3,494.0	3,519.0	+14.0	+0.40	1,445,700	-
[9697]	25/12/17	3,499.0	3,539.0	3,451.0	3,505.0	-15.0	-0.43	1,561,400	-
[9697]	25/12/16	3,580.0	3,595.0	3,520.0	3,520.0	-81.0	-2.25	1,653,600	-
[9697]	25/12/15	3,678.0	3,704.0	3,597.0	3,601.0	-14.0	-0.39	2,241,300	-
[9697]	25/12/12	3,769.0	3,769.0	3,607.0	3,615.0	-160.0	-4.24	2,988,200	-
[9697]	25/12/11	3,700.0	3,830.0	3,663.0	3,775.0	+38.0	+1.02	2,634,300	-
[9697]	25/12/10	3,680.0	3,751.0	3,674.0	3,737.0	+52.0	+1.41	2,075,800	-
[9697]	25/12/09	3,721.0	3,728.0	3,654.0	3,685.0	-43.0	-1.15	1,394,900	-
[9697]	25/12/08	3,657.0	3,736.0	3,649.0	3,728.0	+55.0	+1.50	1,492,400	-
[9697]	25/12/05	3,676.0	3,694.0	3,651.0	3,673.0	-12.0	-0.33	1,677,700	-
[9697]	25/12/04	3,637.0	3,705.0	3,621.0	3,685.0	+70.0	+1.94	1,094,700	-
[9697]	25/12/03	3,669.0	3,676.0	3,602.0	3,615.0	-86.0	-2.32	2,144,500	-
[9697]	25/12/02	3,743.0	3,750.0	3,667.0	3,701.0	-31.0	-0.83	1,392,400	-
[9697]	25/12/01	3,801.0	3,810.0	3,718.0	3,732.0	-91.0	-2.38	1,473,700	-
[9697]	25/11/28	3,800.0	3,833.0	3,794.0	3,823.0	+8.0	+0.21	1,003,000	-
[9697]	25/11/27	3,801.0	3,841.0	3,789.0	3,815.0	+22.0	+0.58	949,700	-
[9697]	25/11/26	3,776.0	3,820.0	3,756.0	3,793.0	+16.0	+0.42	1,840,800	-
[9697]	25/11/25	3,901.0	3,910.0	3,767.0	3,777.0	-157.0	-3.99	2,504,800	-
[9697]	25/11/21	3,802.0	3,938.0	3,795.0	3,934.0	+127.0	+3.34	3,215,300	-
[9697]	25/11/20	3,798.0	3,854.0	3,789.0	3,807.0	+34.0	+0.90	1,748,000	-
[9697]	25/11/19	3,794.0	3,824.0	3,760.0	3,773.0	-39.0	-1.02	2,674,300	-
[9697]	25/11/18	3,838.0	3,870.0	3,802.0	3,812.0	-44.0	-1.14	1,803,600	-
[9697]	25/11/17	3,828.0	3,866.0	3,811.0	3,856.0	-2.0	-0.05	1,347,200	-
[9697]	25/11/14	3,842.0	3,880.0	3,822.0	3,858.0	-2.0	-0.05	1,689,200	-
[9697]	25/11/13	3,905.0	3,938.0	3,860.0	3,860.0	-42.0	-1.08	1,938,400	-
[9697]	25/11/12	3,910.0	3,945.0	3,852.0	3,902.0	-36.0	-0.91	2,289,900	-
[9697]	25/11/11	4,083.0	4,083.0	3,908.0	3,938.0	-105.0	-2.60	2,243,300	-
[9697]	25/11/10	4,056.0	4,086.0	3,998.0	4,043.0	-28.0	-0.69	2,243,900	-
[9697]	25/11/07	3,971.0	4,072.0	3,960.0	4,071.0	+114.0	+2.88	1,977,400	-
[9697]	25/11/06	4,001.0	4,070.0	3,945.0	3,957.0	-4.0	-0.10	2,907,600	-
[9697]	25/11/05	3,936.0	4,011.0	3,906.0	3,961.0	-15.0	-0.38	2,547,800	-
[9697]	25/11/04	4,003.0	4,040.0	3,944.0	3,976.0	-58.0	-1.44	2,517,900	-
[9697]	25/10/31	4,051.0	4,165.0	4,032.0	4,034.0	+34.0	+0.85	3,560,900	-
[9697]	25/10/30	4,000.0	4,043.0	3,895.0	4,000.0	-325.0	-7.51	7,383,600	-
[9697]	25/10/29	4,305.0	4,382.0	4,262.0	4,325.0	-6.0	-0.14	2,050,400	-
[9697]	25/10/28	4,363.0	4,376.0	4,324.0	4,331.0	-10.0	-0.23	1,625,500	-
[9697]	25/10/27	4,309.0	4,347.0	4,294.0	4,341.0	+59.0	+1.38	1,010,200	-
[9697]	25/10/24	4,285.0	4,329.0	4,267.0	4,282.0	+7.0	+0.16	1,143,800	-
[9697]	25/10/23	4,302.0	4,327.0	4,249.0	4,275.0	+7.0	+0.16	1,137,000	-
[9697]	25/10/22	4,309.0	4,368.0	4,268.0	4,268.0	-51.0	-1.18	1,667,100	-
[9697]	25/10/21	4,204.0	4,319.0	4,190.0	4,319.0	+146.0	+3.50	1,471,500	-
[9697]	25/10/20	4,158.0	4,206.0	4,145.0	4,173.0	+48.0	+1.16	1,125,600	-
[9697]	25/10/17	4,144.0	4,150.0	4,061.0	4,125.0	-15.0	-0.36	1,197,600	-
[9697]	25/10/16	4,202.0	4,234.0	4,140.0	4,140.0	-33.0	-0.79	1,218,900	-
[9697]	25/10/15	4,127.0	4,208.0	4,126.0	4,173.0	+50.0	+1.21	1,244,800	-
[9697]	25/10/14	4,135.0	4,217.0	4,098.0	4,123.0	-152.0	-3.56	2,223,000	-
[9697]	25/10/10	4,299.0	4,313.0	4,241.0	4,275.0	-8.0	-0.19	1,733,100	-
[9697]	25/10/09	4,438.0	4,455.0	4,221.0	4,283.0	-72.0	-1.65	1,448,700	-
[9697]	25/10/08	4,370.0	4,464.0	4,346.0	4,355.0	+44.0	+1.02	1,705,000	-
[9697]	25/10/07	4,348.0	4,354.0	4,259.0	4,311.0	0.0	0.00	1,312,000	-
[9697]	25/10/06	4,380.0	4,395.0	4,242.0	4,311.0	+45.0	+1.05	2,808,200	-
[9697]	25/10/03	4,282.0	4,335.0	4,220.0	4,266.0	+171.0	+4.18	3,091,400	-
[9697]	25/10/02	4,112.0	4,130.0	4,020.0	4,095.0	-25.0	-0.61	2,146,200	-
[9697]	25/10/01	4,031.0	4,170.0	4,031.0	4,120.0	+97.0	+2.41	2,802,100	-
[9697]	25/09/30	3,954.0	4,048.0	3,926.0	4,023.0	+104.0	+2.65	2,334,600	-
[9697]	25/09/29	3,997.0	4,034.0	3,893.0	3,919.0	-87.0	-2.17	2,281,200	-
[9697]	25/09/26	4,047.0	4,108.0	4,001.0	4,006.0	+29.0	+0.73	2,351,600	-
[9697]	25/09/25	3,996.0	4,004.0	3,941.0	3,977.0	-22.0	-0.55	2,142,500	-
[9697]	25/09/24	4,082.0	4,083.0	3,986.0	3,999.0	-60.0	-1.48	2,216,700	-
[9697]	25/09/22	4,153.0	4,160.0	4,057.0	4,059.0	-24.0	-0.59	1,681,500	-
[9697]	25/09/19	4,184.0	4,198.0	4,050.0	4,083.0	-63.0	-1.52	3,143,500	-
[9697]	25/09/18	4,189.0	4,213.0	4,146.0	4,146.0	+14.0	+0.34	1,740,300	-
[9697]	25/09/17	4,116.0	4,179.0	4,095.0	4,132.0	+85.0	+2.10	2,723,100	-
[9697]	25/09/16	4,026.0	4,074.0	3,984.0	4,047.0	+30.0	+0.75	1,452,300	-
[9697]	25/09/12	4,022.0	4,032.0	3,985.0	4,017.0	-21.0	-0.52	1,383,500	-
[9697]	25/09/11	4,020.0	4,054.0	3,971.0	4,038.0	+58.0	+1.46	1,548,200	-
[9697]	25/09/10	3,972.0	4,010.0	3,953.0	3,980.0	-49.0	-1.22	1,734,600	-
[9697]	25/09/09	4,044.0	4,072.0	3,988.0	4,029.0	+18.0	+0.45	1,618,100	-
[9697]	25/09/08	4,030.0	4,078.0	4,008.0	4,011.0	+11.0	+0.28	1,513,500	-
[9697]	25/09/05	3,936.0	4,036.0	3,930.0	4,000.0	+19.0	+0.48	2,133,600	-