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
[9843]	26/10/29	3,280	3,328	3,239	3,308	+5	+0.151378	4,125,100	1,869,210,583,040
[9843]	26/10/28	3,314	3,379	3,303	3,303	-58	-1.725677	1,993,000	1,866,385,195,008
[9843]	26/10/27	3,370	3,393	3,308	3,361	-42	-1.234205	2,446,300	1,899,158,568,960
[9843]	26/10/26	3,359	3,424	3,328	3,403	+44	+1.309914	2,161,700	1,922,890,989,568
[9843]	26/10/23	3,410	3,481	3,359	3,359	+40	+1.205182	2,978,600	1,898,028,466,176
[9843]	26/10/22	3,268	3,354	3,251	3,319	+30	+0.912131	2,324,000	1,875,426,148,352
[9843]	26/10/21	3,367	3,368	3,289	3,289	-59	-1.762246	1,757,700	1,858,474,475,520
[9843]	26/10/20	3,330	3,360	3,304	3,348	+15	+0.450045	1,951,000	1,891,812,900,864
[9843]	26/10/19	3,344	3,366	3,317	3,333	+34	+1.030615	2,008,900	1,883,336,998,912
[9843]	26/10/16	3,231	3,320	3,221	3,299	+37	+1.134273	2,286,200	1,864,124,989,440
[9843]	26/10/15	3,229	3,284	3,175	3,262	+74	+2.321205	3,285,900	1,843,217,825,792
[9843]	26/10/14	3,213	3,218	3,148	3,188	-14	-0.437227	2,153,200	1,801,403,629,568
[9843]	26/10/13	3,180	3,214	3,147	3,202	+26	+0.81864	2,054,500	1,809,314,480,128
[9843]	26/10/09	3,166	3,195	3,113	3,176	+60	+1.925546	3,011,500	1,794,622,881,792
[9843]	26/10/08	3,187	3,190	3,024	3,116	-9	-0.288	2,327,500	1,760,719,536,128
[9843]	26/10/07	3,150	3,180	3,122	3,125	-5	-0.159744	2,878,800	1,765,804,998,656
[9843]	26/10/06	3,106	3,172	3,088	3,130	+9	+0.288369	2,868,400	1,768,630,255,616
[9843]	26/10/05	3,150	3,173	3,098	3,121	+112	+3.722167	4,272,600	1,763,544,793,088
[9843]	26/10/02	2,921	3,018	2,894	3,009	+56	+1.896377	3,439,300	1,700,258,381,824
[9843]	26/10/01	2,903	2,962	2,857	2,953	+13	+0.442177	3,430,800	1,668,615,110,656
[9843]	26/09/30	2,911	2,962	2,903	2,940	+11	+0.375555	3,988,100	1,661,269,311,488
[9843]	26/09/29	2,941	2,965	2,899	2,929	-34	-1.147486	2,917,400	1,655,336,206,336
[9843]	26/09/28	3,048	3,073	2,954	2,963	-112	-3.642276	4,879,700	1,674,548,215,808
[9843]	26/09/25	3,006	3,159	2,998	3,075	+41	+1.351351	4,181,700	1,737,552,166,912
[9843]	26/09/24	2,994	3,066	2,988	3,034	+4	+0.132013	6,577,600	1,714,384,797,696
[9843]	26/09/18	3,128	3,128	2,979	3,030	-88	-2.822322	4,552,600	1,712,124,592,128
[9843]	26/09/17	3,056	3,124	3,032	3,118	+38	+1.233766	3,207,400	1,761,849,638,912
[9843]	26/09/16	3,140	3,156	3,066	3,080	-98	-3.0837	3,872,000	1,740,377,423,872
[9843]	26/09/15	3,275	3,286	3,139	3,178	-80	-2.455494	2,910,800	1,795,753,115,648
[9843]	26/09/14	3,250	3,373	3,244	3,258	+16	+0.493523	3,320,700	1,840,957,620,224
[9843]	26/09/11	3,197	3,262	3,180	3,242	-25	-0.765228	3,320,000	1,831,916,797,952
[9843]	26/09/10	3,265	3,325	3,239	3,267	-20	-0.608458	3,049,600	1,846,043,213,824
[9843]	26/09/09	3,350	3,363	3,268	3,287	-105	-3.095519	4,439,000	1,857,344,372,736
[9843]	26/09/08	3,309	3,435	3,298	3,392	+176	+5.472637	6,271,000	1,916,675,424,256
[9843]	26/09/07	3,273	3,292	3,212	3,216	-38	-1.167793	2,914,600	1,817,225,199,616
[9843]	26/09/04	3,300	3,388	3,220	3,254	-21	-0.641221	8,191,500	1,838,697,414,656
[9843]	26/09/03	3,200	3,288	3,153	3,275	+254	+8.407812	6,077,600	1,850,563,624,960
[9843]	26/09/02	3,017	3,038	2,966	3,021	-9	-0.29703	3,122,500	1,707,038,998,528
[9843]	26/09/01	3,053	3,068	3,010	3,030	-18	-0.590551	1,667,800	1,712,124,592,128
[9843]	26/08/31	3,056	3,075	3,021	3,048	-20	-0.65189	3,080,800	1,722,295,517,184
[9843]	26/08/28	3,025	3,072	3,014	3,068	+4	+0.130548	2,290,900	1,733,596,676,096
[9843]	26/08/27	3,046	3,103	3,025	3,064	+34	+1.122112	2,721,300	1,731,336,470,528
[9843]	26/08/26	3,040	3,088	3,016	3,030	-43	-1.399284	1,804,700	1,712,124,592,128
[9843]	26/08/25	3,070	3,095	3,040	3,073	+4	+0.130336	2,144,600	1,736,422,064,128
[9843]	26/08/24	3,055	3,075	3,011	3,069	+40	+1.320568	2,491,500	1,734,161,727,488
[9843]	26/08/21	3,025	3,073	3,003	3,029	-27	-0.883508	2,309,000	1,711,559,409,664
[9843]	26/08/20	3,000	3,075	2,970	3,056	+149	+5.125559	4,300,900	1,726,816,059,392
[9843]	26/08/19	2,944	2,949	2,868	2,907	+4	+0.137788	2,627,300	1,642,622,484,480
[9843]	26/08/18	2,905	2,924	2,855	2,903	-11	-0.377488	3,142,200	1,640,644,739,072
[9843]	26/08/17	2,978.0	2,978.0	2,909.0	2,914.0	-69	-2.313108	2,228,900	-
[9843]	26/08/14	2,922.5	3,007.0	2,899.0	2,983.0	+10.5	+0.353238	4,285,800	-
[9843]	26/08/13	2,950.0	3,002.0	2,922.0	2,972.5	+31	+1.053884	4,481,000	-
[9843]	26/08/12	3,044.0	3,058.0	2,940.0	2,941.5	-158.5	-5.112903	4,466,500	-
[9843]	26/08/10	3,005.0	3,128.0	3,005.0	3,100.0	+275	+9.734513	7,184,400	-
[9843]	26/08/07	2,720.5	2,825.0	2,707.0	2,825.0	+75	+2.727273	5,051,600	-
[9843]	26/08/06	2,698.0	2,750.0	2,644.0	2,750.0	+130	+4.961832	4,950,600	-
[9843]	26/08/05	2,618.5	2,670.0	2,577.5	2,620.0	0	0	4,051,000	-
[9843]	26/08/04	2,660.0	2,706.5	2,613.0	2,620.0	-21.5	-0.813931	4,864,600	-
[9843]	26/08/03	2,600.0	2,660.5	2,560.0	2,641.5	+103	+4.057514	7,052,700	-
[9843]	26/07/31	2,535.5	2,596.0	2,511.5	2,538.5	-97	-3.680516	3,510,700	-
[9843]	26/07/30	2,705.0	2,724.0	2,602.5	2,635.5	-95.5	-3.496888	3,415,800	-
[9843]	26/07/29	2,658.0	2,767.0	2,605.5	2,731.0	+110.5	+4.216753	5,075,400	-
[9843]	26/07/28	2,566.0	2,623.0	2,525.5	2,620.5	+104.5	+4.153418	3,361,100	-
[9843]	26/07/27	2,425.5	2,524.0	2,398.0	2,516.0	+109	+4.528459	3,084,200	-
[9843]	26/07/24	2,356.0	2,420.0	2,332.5	2,407.0	+17	+0.711297	2,396,400	-
[9843]	26/07/23	2,352.0	2,406.0	2,339.5	2,390.0	+10.5	+0.441269	3,068,700	-
[9843]	26/07/22	2,410.5	2,425.0	2,359.0	2,379.5	-80.5	-3.272358	4,048,700	-
[9843]	26/07/21	2,473.0	2,516.5	2,454.0	2,460.0	+1	+0.040667	2,809,700	-
[9843]	26/07/17	2,448.5	2,509.5	2,421.0	2,459.0	+44.5	+1.843032	3,272,900	-
[9843]	26/07/16	2,392.0	2,443.5	2,382.5	2,414.5	+11.5	+0.478568	2,086,400	-
[9843]	26/07/15	2,456.0	2,456.0	2,371.0	2,403.0	-49.5	-2.018349	3,499,800	-
[9843]	26/07/14	2,416.5	2,495.5	2,394.5	2,452.5	+55.5	+2.315394	2,932,500	-
[9843]	26/07/13	2,430.0	2,433.0	2,392.0	2,397.0	+17	+0.714286	2,105,400	-
[9843]	26/07/10	2,428.0	2,430.0	2,373.0	2,380.0	-46	-1.896125	2,778,800	-
[9843]	26/07/09	2,443.0	2,454.5	2,398.0	2,426.0	-16.5	-0.675537	2,805,500	-
[9843]	26/07/08	2,462.5	2,503.5	2,403.0	2,442.5	-22	-0.892676	3,454,400	-
[9843]	26/07/07	2,370.0	2,470.0	2,362.0	2,464.5	+89.5	+3.768421	3,175,600	-
[9843]	26/07/06	2,335.0	2,389.0	2,328.5	2,375.0	+35.5	+1.517418	2,112,700	-
[9843]	26/07/03	2,453.0	2,459.5	2,332.5	2,339.5	-14	-0.594859	2,999,700	-
[9843]	26/07/02	2,350.0	2,414.5	2,347.5	2,353.5	+43.5	+1.883117	3,091,400	-
[9843]	26/07/01	2,368.0	2,381.0	2,298.5	2,310.0	-104.5	-4.328018	4,080,500	-
[9843]	26/06/30	2,491.0	2,492.0	2,379.0	2,414.5	-68	-2.739174	3,740,200	-
[9843]	26/06/29	2,412.0	2,491.0	2,408.0	2,482.5	+42.5	+1.741803	2,792,100	-
[9843]	26/06/26	2,400.0	2,475.0	2,341.0	2,440.0	+43	+1.793909	3,292,600	-
[9843]	26/06/25	2,388.5	2,419.0	2,340.0	2,397.0	+27.5	+1.160582	2,543,000	-
[9843]	26/06/24	2,448.0	2,453.0	2,354.0	2,369.5	-11	-0.462088	3,154,700	-
[9843]	26/06/23	2,300.0	2,395.0	2,264.5	2,380.5	+44.5	+1.904966	4,072,000	-
[9843]	26/06/22	2,340.0	2,355.5	2,313.0	2,336.0	-22	-0.932994	3,078,100	-
[9843]	26/06/19	2,438.0	2,471.5	2,333.5	2,358.0	-103	-4.185291	5,421,200	-
[9843]	26/06/18	2,536.5	2,554.0	2,460.5	2,461.0	-125.5	-4.852117	3,741,800	-
[9843]	26/06/17	2,584.0	2,628.5	2,561.0	2,586.5	+9.5	+0.368646	2,337,400	-
[9843]	26/06/16	2,611.5	2,623.5	2,561.0	2,577.0	-26	-0.998847	2,960,500	-
[9843]	26/06/15	2,644.0	2,695.5	2,603.0	2,603.0	-87.5	-3.252184	2,670,300	-
[9843]	26/06/12	2,695.0	2,709.0	2,652.5	2,690.5	+25	+0.93791	2,513,600	-
[9843]	26/06/11	2,672.0	2,748.0	2,635.0	2,665.5	-42	-1.551247	2,937,600	-
[9843]	26/06/10	2,705.0	2,739.0	2,673.5	2,707.5	+6.5	+0.240652	2,267,400	-
[9843]	26/06/09	2,641.0	2,724.5	2,634.5	2,701.0	+62.5	+2.36877	2,388,500	-
[9843]	26/06/08	2,756.5	2,768.5	2,631.5	2,638.5	-18	-0.677583	3,238,100	-
[9843]	26/06/05	2,739.0	2,749.0	2,635.0	2,656.5	-83	-3.02975	2,815,000	-
[9843]	26/06/04	2,627.5	2,790.0	2,626.5	2,739.5	+91	+3.435907	4,694,200	-
[9843]	26/06/03	2,620.0	2,757.0	2,606.0	2,648.5	+61	+2.357488	5,791,600	-
[9843]	26/06/02	2,500.0	2,612.0	2,435.0	2,587.5	+56.5	+2.232319	3,600,000	-
[9843]	26/06/01	2,591.5	2,597.0	2,518.0	2,531.0	-87.5	-3.341608	2,671,700	-
[9843]	26/05/29	2,528.5	2,661.0	2,518.0	2,618.5	+100	+3.970617	5,339,800	-
[9843]	26/05/28	2,549.0	2,587.5	2,497.5	2,518.5	0	0	2,725,200	-
[9843]	26/05/27	2,500.0	2,533.0	2,469.0	2,518.5	+28.5	+1.144578	2,533,900	-
[9843]	26/05/26	2,479.0	2,506.0	2,445.5	2,490.0	-25	-0.994036	2,628,300	-
[9843]	26/05/25	2,545.5	2,597.0	2,490.5	2,515.0	-53	-2.063863	3,522,300	-
[9843]	26/05/22	2,477.5	2,569.0	2,459.0	2,568.0	+94	+3.799515	3,522,600	-
[9843]	26/05/21	2,510.0	2,525.5	2,456.0	2,474.0	-18.5	-0.742227	3,057,200	-
[9843]	26/05/20	2,460.0	2,527.0	2,425.0	2,492.5	+62.5	+2.572016	4,952,200	-
[9843]	26/05/19	2,435.0	2,454.0	2,370.0	2,430.0	+3.5	+0.144241	4,594,200	-
[9843]	26/05/18	2,415.0	2,477.0	2,390.0	2,426.5	+11.5	+0.47619	4,534,100	-
[9843]	26/05/15	2,332.0	2,420.5	2,250.0	2,415.0	+150	+6.622517	10,970,300	-
[9843]	26/05/14	2,289.0	2,326.5	2,265.0	2,265.0	-38	-1.650022	5,992,900	-
[9843]	26/05/13	2,324.5	2,353.0	2,291.0	2,303.0	-33	-1.412671	9,429,800	-
[9843]	26/05/12	2,312.0	2,383.0	2,309.0	2,336.0	-26	-1.100762	4,245,200	-
[9843]	26/05/11	2,235.0	2,384.5	2,231.5	2,362.0	+118	+5.258467	8,190,400	-
[9843]	26/05/08	2,297.0	2,298.0	2,219.5	2,244.0	-7.5	-0.333111	3,777,000	-
[9843]	26/05/07	2,250.0	2,291.0	2,235.0	2,251.5	-31	-1.35816	4,805,700	-
[9843]	26/05/01	2,290.0	2,312.0	2,252.0	2,282.5	+66	+2.977667	4,225,700	-
[9843]	26/04/30	2,266.5	2,275.5	2,216.5	2,216.5	-98.5	-4.25486	4,626,600	-
[9843]	26/04/28	2,290.0	2,326.0	2,285.0	2,315.0	+48.5	+2.139863	2,720,700	-
[9843]	26/04/27	2,274.5	2,296.0	2,266.5	2,266.5	-32	-1.392212	2,932,900	-
[9843]	26/04/24	2,308.0	2,329.0	2,291.0	2,298.5	-18.5	-0.798446	3,394,800	-
[9843]	26/04/23	2,350.0	2,355.0	2,301.0	2,317.0	-67	-2.810403	5,088,700	-
[9843]	26/04/22	2,422.0	2,474.5	2,380.0	2,384.0	-59	-2.415063	6,021,800	-
[9843]	26/04/21	2,540.5	2,541.0	2,424.5	2,443.0	-85	-3.362342	3,584,200	-
[9843]	26/04/20	2,556.5	2,562.0	2,517.5	2,528.0	+5.5	+0.218038	2,680,700	-
[9843]	26/04/17	2,543.0	2,557.0	2,502.0	2,522.5	-33.5	-1.310642	4,202,900	-
[9843]	26/04/16	2,522.5	2,572.0	2,500.0	2,556.0	+54	+2.158273	4,946,500	-
[9843]	26/04/15	2,425.0	2,508.0	2,406.0	2,502.0	+113	+4.730013	3,869,200	-
[9843]	26/04/14	2,376.5	2,409.0	2,364.0	2,389.0	-17	-0.706567	2,804,400	-
[9843]	26/04/13	2,401.0	2,419.5	2,368.5	2,406.0	-14	-0.578512	2,806,500	-
[9843]	26/04/10	2,468.0	2,506.5	2,420.0	2,420.0	-65.5	-2.635285	4,041,700	-
[9843]	26/04/09	2,447.0	2,514.0	2,446.0	2,485.5	+50.5	+2.073922	6,788,800	-
[9843]	26/04/08	2,382.0	2,438.0	2,369.0	2,435.0	+79	+3.353141	5,126,300	-
[9843]	26/04/07	2,366.0	2,391.0	2,338.0	2,356.0	-10	-0.422654	3,433,100	-
[9843]	26/04/06	2,359.0	2,385.5	2,339.0	2,366.0	-13	-0.546448	4,883,500	-
[9843]	26/04/03	2,470.0	2,480.0	2,379.0	2,379.0	-128.5	-5.124626	8,309,100	-
[9843]	26/04/02	2,508.0	2,543.0	2,493.0	2,507.5	-19.5	-0.771666	3,298,700	-
[9843]	26/04/01	2,564.5	2,586.0	2,496.0	2,527.0	+9.5	+0.377358	3,862,700	-
[9843]	26/03/31	2,562.5	2,566.0	2,476.0	2,517.5	-25.5	-1.002753	3,901,200	-
[9843]	26/03/30	2,574.5	2,576.0	2,483.0	2,543.0	-97	-3.674242	4,612,200	-
[9843]	26/03/27	2,668.5	2,680.5	2,612.5	2,640.0	+12.5	+0.475737	3,452,200	-
[9843]	26/03/26	2,677.0	2,679.0	2,613.0	2,627.5	-52	-1.940661	2,841,700	-
[9843]	26/03/25	2,649.0	2,682.5	2,639.0	2,679.5	+19.5	+0.733083	3,087,900	-
[9843]	26/03/24	2,688.0	2,689.5	2,625.5	2,660.0	+44	+1.681957	3,107,500	-
[9843]	26/03/23	2,719.5	2,723.0	2,603.0	2,616.0	-68	-2.533532	4,130,600	-
[9843]	26/03/19	2,758.0	2,777.0	2,684.0	2,684.0	-158.5	-5.576077	3,404,200	-
[9843]	26/03/18	2,801.0	2,842.5	2,792.0	2,842.5	+7	+0.24687	2,694,300	-
[9843]	26/03/17	2,748.0	2,835.5	2,743.0	2,835.5	+107	+3.921569	3,061,600	-
[9843]	26/03/16	2,765.5	2,772.5	2,708.5	2,728.5	-5	-0.182916	1,778,300	-
[9843]	26/03/13	2,658.0	2,750.0	2,651.0	2,733.5	-18	-0.654189	2,735,400	-
[9843]	26/03/12	2,772.5	2,807.0	2,733.5	2,751.5	-88.5	-3.116197	3,075,900	-
[9843]	26/03/11	2,831.5	2,847.5	2,800.5	2,840.0	+37	+1.320014	2,285,200	-
[9843]	26/03/10	2,872.0	2,881.5	2,784.0	2,803.0	-85.5	-2.960014	3,335,100	-
[9843]	26/03/09	2,791.0	2,893.0	2,770.0	2,888.5	+9	+0.312554	3,133,300	-
[9843]	26/03/06	2,867.5	2,898.0	2,819.5	2,879.5	+60.5	+2.146151	2,868,700	-
[9843]	26/03/05	2,950.0	2,951.5	2,805.0	2,819.0	-105	-3.590971	3,046,400	-
[9843]	26/03/04	2,920.0	2,949.0	2,881.5	2,924.0	-51.5	-1.730802	3,483,900	-
[9843]	26/03/03	3,070.0	3,082.0	2,959.5	2,975.5	-121.5	-3.923151	3,261,000	-
[9843]	26/03/02	3,050.0	3,145.0	3,034.0	3,097.0	-31	-0.991049	2,180,800	-
[9843]	26/02/27	3,124.0	3,153.0	3,101.0	3,128.0	+4	+0.128041	3,326,000	-
[9843]	26/02/26	3,090.0	3,144.0	3,067.0	3,124.0	+6	+0.192431	2,779,400	-
[9843]	26/02/25	3,155.0	3,165.0	3,072.0	3,118.0	-65	-2.042099	3,090,800	-
[9843]	26/02/24	3,271.0	3,301.0	3,183.0	3,183.0	-54	-1.668211	2,446,000	-
[9843]	26/02/20	3,290.0	3,306.0	3,211.0	3,237.0	-80	-2.411818	2,924,000	-
[9843]	26/02/19	3,430.0	3,438.0	3,302.0	3,317.0	-109	-3.181553	3,730,900	-
[9843]	26/02/18	3,450.0	3,493.0	3,375.0	3,426.0	-6	-0.174825	4,397,000	-
[9843]	26/02/17	3,370.0	3,444.0	3,320.0	3,432.0	+86	+2.570233	4,522,000	-
[9843]	26/02/16	3,338.0	3,365.0	3,263.0	3,346.0	+288	+9.41792	7,934,700	-
[9843]	26/02/13	3,057.0	3,065.0	2,981.0	3,058.0	+16	+0.52597	5,274,200	-
[9843]	26/02/12	2,980.0	3,042.0	2,949.0	3,042.0	+104	+3.539823	5,781,900	-
[9843]	26/02/10	2,933.0	2,949.0	2,877.0	2,938.0	+42	+1.450276	3,795,400	-
[9843]	26/02/09	2,834.0	2,909.0	2,770.0	2,896.0	+12	+0.416089	5,078,100	-
[9843]	26/02/06	2,838.5	2,884.0	2,826.5	2,884.0	+43.5	+1.531421	3,607,700	-
[9843]	26/02/05	2,871.0	2,879.5	2,799.5	2,840.5	+97.5	+3.554502	4,336,700	-
[9843]	26/02/04	2,674.0	2,768.5	2,655.0	2,743.0	+107	+4.059181	4,387,900	-
[9843]	26/02/03	2,594.0	2,670.0	2,576.0	2,636.0	+30	+1.15119	2,739,200	-
[9843]	26/02/02	2,662.0	2,665.0	2,590.0	2,606.0	-49	-1.845574	2,434,900	-
[9843]	26/01/30	2,540.0	2,667.0	2,527.0	2,655.0	+104	+4.076833	3,343,600	-
[9843]	26/01/29	2,595.5	2,597.5	2,529.0	2,551.0	-94.5	-3.572104	3,253,900	-
[9843]	26/01/28	2,692.0	2,696.0	2,622.0	2,645.5	-33.5	-1.250467	3,463,200	-
[9843]	26/01/27	2,743.5	2,763.5	2,652.5	2,679.0	-87	-3.145336	3,979,300	-
[9843]	26/01/26	2,737.5	2,773.5	2,662.5	2,766.0	+128.5	+4.872038	6,798,700	-
[9843]	26/01/23	2,658.5	2,667.5	2,636.0	2,637.5	-21	-0.789919	1,852,900	-
[9843]	26/01/22	2,712.0	2,757.5	2,658.5	2,658.5	-49.5	-1.827917	3,255,400	-
[9843]	26/01/21	2,697.0	2,755.0	2,659.5	2,708.0	+40	+1.49925	5,002,300	-
[9843]	26/01/20	2,622.5	2,691.0	2,615.0	2,668.0	+56	+2.143951	2,579,400	-
[9843]	26/01/19	2,670.0	2,705.0	2,612.0	2,612.0	-15.5	-0.589914	3,360,300	-
[9843]	26/01/16	2,583.5	2,636.0	2,561.5	2,627.5	+12.5	+0.478011	3,397,400	-
[9843]	26/01/15	2,625.0	2,626.0	2,589.5	2,615.0	+53	+2.068696	2,722,700	-
[9843]	26/01/14	2,573.5	2,581.5	2,540.0	2,562.0	-14	-0.543478	3,581,100	-
[9843]	26/01/13	2,693.0	2,693.0	2,576.0	2,576.0	-128	-4.733728	5,552,100	-
[9843]	26/01/09	2,669.0	2,718.0	2,636.5	2,704.0	+77	+2.9311	3,426,800	-
[9843]	26/01/08	2,630.0	2,656.5	2,610.0	2,627.0	-3	-0.114068	2,168,400	-
[9843]	26/01/07	2,615.0	2,650.0	2,610.0	2,630.0	-41	-1.535006	3,395,100	-
[9843]	26/01/06	2,682.0	2,694.5	2,640.5	2,671.0	-11	-0.410142	3,191,500	-
[9843]	26/01/05	2,742.5	2,749.0	2,682.0	2,682.0	-60.5	-2.206016	2,993,600	-
[9843]	25/12/30	2,734.0	2,748.0	2,706.5	2,742.5	+36	+1.330131	1,810,600	-
[9843]	25/12/29	2,729.0	2,729.0	2,685.5	2,706.5	-33.5	-1.222628	1,911,500	-
[9843]	25/12/26	2,726.5	2,753.5	2,707.5	2,740.0	+13	+0.476714	1,651,500	-
[9843]	25/12/25	2,768.0	2,768.0	2,710.0	2,727.0	-26	-0.944424	1,623,000	-
[9843]	25/12/24	2,740.0	2,765.0	2,728.0	2,753.0	-3	-0.108853	1,811,300	-
[9843]	25/12/23	2,722.0	2,773.5	2,700.5	2,756.0	+46	+1.697417	2,763,000	-
[9843]	25/12/22	2,717.0	2,739.5	2,663.0	2,710.0	-122.5	-4.324801	3,990,400	-
[9843]	25/12/19	2,880.5	2,903.5	2,823.5	2,832.5	-55.5	-1.921745	3,027,200	-
[9843]	25/12/18	2,789.0	2,892.0	2,783.5	2,888.0	+69	+2.447676	3,358,500	-
[9843]	25/12/17	2,776.5	2,833.5	2,770.5	2,819.0	+49.5	+1.787326	2,638,400	-
[9843]	25/12/16	2,879.0	2,881.0	2,761.0	2,769.5	-114.5	-3.97018	2,899,400	-
[9843]	25/12/15	2,924.0	2,924.0	2,863.0	2,884.0	-3	-0.103914	2,532,100	-
[9843]	25/12/12	2,910.0	2,942.0	2,865.0	2,887.0	+47	+1.65493	5,443,100	-
[9843]	25/12/11	2,850.0	2,877.0	2,827.0	2,840.0	+27	+0.959829	4,577,800	-
[9843]	25/12/10	2,800.0	2,839.0	2,795.0	2,813.0	+4	+0.142399	2,296,100	-
[9843]	25/12/09	2,782.0	2,834.0	2,781.0	2,809.0	+6.5	+0.231936	2,459,100	-
[9843]	25/12/08	2,752.0	2,827.5	2,748.5	2,802.5	+50.5	+1.835029	3,340,800	-
[9843]	25/12/05	2,759.0	2,784.0	2,735.0	2,752.0	+27	+0.990826	3,223,800	-
[9843]	25/12/04	2,670.0	2,742.5	2,660.5	2,725.0	+79	+2.985639	3,233,700	-
[9843]	25/12/03	2,678.5	2,680.0	2,599.0	2,646.0	-82.5	-3.023639	3,969,200	-
[9843]	25/12/02	2,705.0	2,747.5	2,699.5	2,728.5	+67.5	+2.53664	2,417,900	-
[9843]	25/12/01	2,700.0	2,707.5	2,650.5	2,661.0	-41	-1.517395	2,635,900	-
[9843]	25/11/28	2,730.0	2,768.0	2,701.5	2,702.0	-29.5	-1.079993	2,487,300	-
[9843]	25/11/27	2,726.5	2,777.0	2,717.0	2,731.5	-30	-1.086366	2,802,000	-
[9843]	25/11/26	2,741.0	2,798.0	2,735.5	2,761.5	+40	+1.469778	3,062,500	-
[9843]	25/11/25	2,697.5	2,746.5	2,668.0	2,721.5	+30	+1.11462	3,674,700	-
[9843]	25/11/21	2,600.0	2,718.0	2,596.0	2,691.5	+106.5	+4.119923	5,504,300	-
[9843]	25/11/20	2,606.5	2,622.5	2,548.0	2,585.0	-71.5	-2.691511	3,795,900	-
[9843]	25/11/19	2,639.5	2,681.0	2,633.0	2,656.5	+36	+1.373784	2,707,700	-
[9843]	25/11/18	2,637.0	2,685.5	2,616.5	2,620.5	-1.5	-0.057208	3,729,700	-
[9843]	25/11/17	2,615.0	2,665.0	2,568.5	2,622.0	+7	+0.267686	3,971,200	-
[9843]	25/11/14	2,541.0	2,615.0	2,481.0	2,615.0	+111	+4.432907	6,240,700	-
[9843]	25/11/13	2,508.0	2,515.0	2,487.5	2,504.0	+15.5	+0.622865	2,436,900	-
[9843]	25/11/12	2,488.0	2,533.5	2,477.0	2,488.5	+14	+0.565771	3,174,600	-
[9843]	25/11/11	2,495.0	2,513.5	2,465.0	2,474.5	-36.5	-1.453604	2,672,700	-
[9843]	25/11/10	2,505.0	2,517.5	2,497.5	2,511.0	+19.5	+0.782661	2,041,100	-
[9843]	25/11/07	2,471.0	2,501.0	2,462.0	2,491.5	+43	+1.756177	3,343,800	-
[9843]	25/11/06	2,460.0	2,476.0	2,438.0	2,448.5	-59	-2.352941	4,082,900	-
[9843]	25/11/05	2,514.0	2,548.0	2,492.5	2,507.5	+39.5	+1.600486	3,668,800	-
[9843]	25/11/04	2,450.0	2,488.5	2,443.0	2,468.0	-32	-1.28	3,295,700	-
[9843]	25/10/31	2,480.0	2,523.5	2,456.0	2,500.0	+20.5	+0.82678	2,818,600	-
[9843]	25/10/30	2,486.0	2,491.0	2,461.0	2,479.5	-33.5	-1.333068	7,175,100	-
[9843]	25/10/29	2,522.0	2,539.5	2,505.0	2,513.0	-12.5	-0.494951	2,861,600	-
[9843]	25/10/28	2,544.5	2,547.0	2,515.0	2,525.5	-10	-0.3944	2,677,700	-
[9843]	25/10/27	2,524.0	2,558.5	2,520.0	2,535.5	+11.5	+0.455626	2,814,200	-
[9843]	25/10/24	2,530.5	2,540.0	2,501.0	2,524.0	-27.5	-1.077797	2,944,100	-
[9843]	25/10/23	2,547.0	2,554.0	2,510.0	2,551.5	+20	+0.790045	2,525,300	-
[9843]	25/10/22	2,490.0	2,582.0	2,488.5	2,531.5	+29	+1.158841	4,666,000	-
[9843]	25/10/21	2,449.0	2,503.5	2,445.0	2,502.5	+57.5	+2.351738	3,523,800	-
[9843]	25/10/20	2,462.5	2,475.0	2,433.5	2,445.0	+14	+0.575895	3,259,000	-
[9843]	25/10/17	2,503.0	2,510.0	2,431.0	2,431.0	-64	-2.56513	3,906,100	-
[9843]	25/10/16	2,490.0	2,528.5	2,476.5	2,495.0	+38.5	+1.567271	3,782,100	-
[9843]	25/10/15	2,479.0	2,490.0	2,430.5	2,456.5	-22.5	-0.907624	3,716,800	-
[9843]	25/10/14	2,421.0	2,479.0	2,415.0	2,479.0	+14.5	+0.588355	5,289,700	-
[9843]	25/10/10	2,498.5	2,507.0	2,457.0	2,464.5	-33.5	-1.341073	4,508,200	-
[9843]	25/10/09	2,519.5	2,527.5	2,475.5	2,498.0	-47	-1.846758	3,894,800	-
[9843]	25/10/08	2,548.0	2,580.5	2,530.0	2,545.0	-4.5	-0.176505	3,942,400	-
[9843]	25/10/07	2,516.5	2,573.0	2,481.5	2,549.5	+18.5	+0.730936	4,425,500	-
[9843]	25/10/06	2,524.5	2,542.0	2,440.0	2,531.0	-32	-1.248537	8,802,100	-
[9843]	25/10/03	2,584.0	2,596.5	2,515.5	2,563.0	-71	-2.69552	5,805,100	-
[9843]	25/10/02	2,725.0	2,747.5	2,634.0	2,634.0	-84	-3.090508	3,369,000	-
[9843]	25/10/01	2,822.0	2,850.0	2,695.0	2,718.0	-135.5	-4.748554	5,339,300	-
[9843]	25/09/30	2,845.0	2,882.5	2,771.0	2,853.5	+58.5	+2.093023	4,139,200	-
[9843]	25/09/29	2,803.5	2,820.0	2,756.0	2,795.0	-30	-1.061947	2,097,200	-
[9843]	25/09/26	2,802.0	2,833.0	2,781.0	2,825.0	-15	-0.528169	3,326,500	-
[9843]	25/09/25	2,848.0	2,867.0	2,835.0	2,840.0	-8	-0.280899	2,406,000	-
[9843]	25/09/24	2,877.0	2,888.0	2,822.0	2,848.0	-8	-0.280112	2,763,500	-
[9843]	25/09/22	2,904.0	2,916.0	2,856.0	2,856.0	-61	-2.09119	3,193,000	-
[9843]	25/09/19	2,850.0	2,935.0	2,842.0	2,917.0	+47	+1.637631	5,994,500	-
[9843]	25/09/18	2,910.0	2,927.0	2,856.0	2,870.0	-31	-1.068597	3,946,500	-
[9843]	25/09/17	2,863.0	2,942.0	2,853.0	2,901.0	+57	+2.004219	6,106,500	-
[9843]	25/09/16	2,847.0	2,853.0	2,810.0	2,844.0	+1	+0.035174	2,693,500	-
[9843]	25/09/12	2,890.0	2,890.0	2,810.0	2,843.0	-5	-0.175562	3,798,000	-
[9843]	25/09/11	2,821.0	2,848.0	2,801.0	2,848.0	+14	+0.494001	2,878,500	-
[9843]	25/09/10	2,798.0	2,834.0	2,786.0	2,834.0	+48	+1.7229	3,433,000	-
[9843]	25/09/09	2,900.0	2,909.0	2,778.0	2,786.0	-60	-2.108222	5,594,000	-
[9843]	25/09/08	2,820.0	2,862.0	2,801.0	2,846.0	-3	-0.1053	5,258,500	-
[9843]	25/09/05	2,737.0	2,849.0	2,725.0	2,849.0	+137	+5.051622	6,968,500	-