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
[9861]	26/10/29	4,299	4,351	4,225	4,309	+29.0	+0.68	566,400	277,698,805,760
[9861]	26/10/28	4,380	4,380	4,280	4,280	-100.0	-2.28	450,700	275,829,850,112
[9861]	26/10/27	4,355	4,398	4,344	4,380	+1.0	+0.02	344,100	280,623,808,512
[9861]	26/10/26	4,340	4,428	4,307	4,379	+36.0	+0.83	436,200	280,559,714,304
[9861]	26/10/23	4,381	4,510	4,314	4,343	+64.0	+1.50	685,500	278,253,240,320
[9861]	26/10/22	4,296	4,350	4,257	4,279	-30.0	-0.70	518,600	274,152,783,872
[9861]	26/10/21	4,468	4,475	4,295	4,309	-155.0	-3.47	1,019,800	276,074,856,448
[9861]	26/10/20	4,335	4,480	4,316	4,464	+181.0	+4.23	1,051,200	286,005,624,832
[9861]	26/10/19	4,189	4,309	4,188	4,283	+127.0	+3.06	664,400	274,409,062,400
[9861]	26/10/16	4,159	4,196	4,128	4,156	+15.0	+0.36	417,500	266,272,260,096
[9861]	26/10/15	4,016	4,171	3,982	4,141	+181.0	+4.57	771,000	265,311,223,808
[9861]	26/10/14	4,039	4,067	3,960	3,960	-67.0	-1.66	475,800	253,714,661,376
[9861]	26/10/13	3,980	4,088	3,896	4,027	+77.0	+1.95	860,900	258,007,318,528
[9861]	26/10/09	3,886	3,950	3,816	3,950	+203.0	+5.42	1,340,600	253,073,850,368
[9861]	26/10/08	3,729	3,756	3,693	3,747	+19.0	+0.51	518,300	240,067,772,416
[9861]	26/10/07	3,664	3,734	3,664	3,728	+53.0	+1.44	346,100	238,850,457,600
[9861]	26/10/06	3,659	3,679	3,636	3,675	+26.0	+0.71	264,100	235,454,775,296
[9861]	26/10/05	3,676	3,686	3,621	3,649	-40.0	-1.08	330,600	233,788,981,248
[9861]	26/10/02	3,651	3,709	3,646	3,689	+1.0	+0.03	333,100	236,351,750,144
[9861]	26/10/01	3,641	3,706	3,611	3,688	+47.0	+1.29	426,000	236,287,688,704
[9861]	26/09/30	3,620	3,641	3,556	3,641	+17.0	+0.47	405,700	233,276,424,192
[9861]	26/09/29	3,615	3,647	3,594	3,624	-27.0	-0.74	400,100	232,187,248,640
[9861]	26/09/28	3,595	3,669	3,581	3,651	+66.0	+1.84	447,500	233,917,120,512
[9861]	26/09/25	3,610	3,630	3,572	3,585	-32.0	-0.88	322,900	229,688,541,184
[9861]	26/09/24	3,610	3,658	3,592	3,617	-22.0	-0.60	304,100	231,738,753,024
[9861]	26/09/18	3,675	3,687	3,610	3,639	-51.0	-1.38	504,300	233,148,284,928
[9861]	26/09/17	3,789	3,800	3,675	3,690	-71.0	-1.89	480,400	236,415,827,968
[9861]	26/09/16	3,817	3,818	3,760	3,761	-36.0	-0.95	271,700	240,964,747,264
[9861]	26/09/15	3,875	3,898	3,784	3,797	-47.0	-1.22	266,800	243,271,237,632
[9861]	26/09/14	3,812	3,878	3,796	3,844	+54.0	+1.42	344,800	246,282,502,144
[9861]	26/09/11	3,751	3,825	3,751	3,790	+4.0	+0.11	344,800	242,822,758,400
[9861]	26/09/10	3,813	3,813	3,754	3,786	-17.0	-0.45	343,200	242,566,479,872
[9861]	26/09/09	3,832	3,838	3,779	3,803	-21.0	-0.55	297,600	243,655,655,424
[9861]	26/09/08	3,795	3,833	3,774	3,824	+21.0	+0.55	242,400	245,001,109,504
[9861]	26/09/07	3,823	3,842	3,795	3,803	-40.0	-1.04	276,600	243,655,655,424
[9861]	26/09/04	3,820	3,850	3,774	3,843	+2.0	+0.05	288,600	246,218,424,320
[9861]	26/09/03	3,845	3,871	3,821	3,841	-3.0	-0.08	248,400	246,090,285,056
[9861]	26/09/02	3,859	3,910	3,842	3,844	-32.0	-0.83	331,400	247,478,747,136
[9861]	26/09/01	3,806	3,887	3,806	3,876	+51.0	+1.33	479,600	249,538,920,448
[9861]	26/08/31	3,830	3,859	3,797	3,825	-3.0	-0.08	472,200	246,255,517,696
[9861]	26/08/28	3,745	3,834	3,737	3,828	+43.0	+1.14	1,653,700	246,448,668,672
[9861]	26/08/27	3,863	3,868	3,770	3,785	-62.0	-1.61	2,523,700	243,680,296,960
[9861]	26/08/26	3,824	3,872	3,810	3,847	-11.0	-0.29	506,500	247,671,898,112
[9861]	26/08/25	3,885	3,905	3,853	3,858	+15.0	+0.39	456,500	248,380,080,128
[9861]	26/08/24	3,861	3,880	3,828	3,843	-17.0	-0.44	503,700	247,414,374,400
[9861]	26/08/21	3,850	3,883	3,844	3,860	+36.0	+0.94	411,200	249,844,924,416
[9861]	26/08/20	3,788	3,824	3,787	3,824	+58.0	+1.54	430,500	247,514,759,168
[9861]	26/08/19	3,731	3,766	3,686	3,766	+49.0	+1.32	506,600	243,760,611,328
[9861]	26/08/18	3,706	3,742	3,690	3,717	-16.0	-0.43	470,100	240,589,012,992
[9861]	26/08/17	3,773	3,777	3,719	3,733	-46	-1.22	602,800	-
[9861]	26/08/14	3,754	3,809	3,754	3,779	+5	+0.13	506,100	-
[9861]	26/08/13	3,764	3,782	3,742	3,774	+25	+0.67	552,100	-
[9861]	26/08/12	3,796	3,796	3,730	3,749	-3	-0.08	558,500	-
[9861]	26/08/10	3,770	3,770	3,721	3,752	-19	-0.50	657,400	-
[9861]	26/08/07	3,794	3,813	3,747	3,771	+7	+0.19	697,600	-
[9861]	26/08/06	3,753	3,764	3,706	3,764	+42	+1.13	851,900	-
[9861]	26/08/05	3,768	3,768	3,676	3,722	-24	-0.64	538,100	-
[9861]	26/08/04	3,841	3,849	3,716	3,746	-70	-1.83	572,800	-
[9861]	26/08/03	3,839	3,839	3,750	3,816	-27	-0.70	703,700	-
[9861]	26/07/31	3,823	3,894	3,808	3,843	-89	-2.26	571,600	-
[9861]	26/07/30	4,085	4,099	3,914	3,932	-108	-2.67	724,300	-
[9861]	26/07/29	3,875	4,097	3,843	4,040	+235	+6.18	947,700	-
[9861]	26/07/28	3,741	3,805	3,705	3,805	+98	+2.64	565,600	-
[9861]	26/07/27	3,649	3,718	3,615	3,707	+95	+2.63	500,600	-
[9861]	26/07/24	3,497	3,614	3,488	3,612	+103	+2.94	450,100	-
[9861]	26/07/23	3,491	3,520	3,473	3,509	-30	-0.85	433,100	-
[9861]	26/07/22	3,503	3,554	3,487	3,539	-46	-1.28	548,300	-
[9861]	26/07/21	3,659	3,695	3,570	3,585	-67	-1.83	621,800	-
[9861]	26/07/17	3,654	3,713	3,638	3,652	+35	+0.97	546,400	-
[9861]	26/07/16	3,649	3,652	3,610	3,617	-9	-0.25	546,900	-
[9861]	26/07/15	3,689	3,740	3,613	3,626	-19	-0.52	580,800	-
[9861]	26/07/14	3,656	3,730	3,639	3,645	+59	+1.65	1,209,300	-
[9861]	26/07/13	3,452	3,616	3,444	3,586	+180	+5.28	1,221,700	-
[9861]	26/07/10	3,431	3,438	3,375	3,406	+45	+1.34	687,500	-
[9861]	26/07/09	3,450	3,525	3,351	3,361	+32	+0.96	1,618,600	-
[9861]	26/07/08	3,332	3,390	3,308	3,329	+25	+0.76	573,200	-
[9861]	26/07/07	3,224	3,304	3,215	3,304	+64	+1.98	481,300	-
[9861]	26/07/06	3,217	3,250	3,206	3,240	+42	+1.31	353,200	-
[9861]	26/07/03	3,147.0	3,215.0	3,141.0	3,198.0	+86.0	+2.76	622,200	-
[9861]	26/07/02	3,108.0	3,119.0	3,095.0	3,112.0	+49.0	+1.60	341,700	-
[9861]	26/07/01	3,106.0	3,120.0	3,063.0	3,063.0	-69.0	-2.20	395,300	-
[9861]	26/06/30	3,188.0	3,189.0	3,126.0	3,132.0	-50.0	-1.57	297,200	-
[9861]	26/06/29	3,080.0	3,186.0	3,073.0	3,182.0	+122.0	+3.99	572,800	-
[9861]	26/06/26	3,060.0	3,070.0	3,041.0	3,060.0	+5.0	+0.16	258,300	-
[9861]	26/06/25	3,058.0	3,075.0	3,044.0	3,055.0	+20.0	+0.66	291,600	-
[9861]	26/06/24	3,008.0	3,052.0	3,008.0	3,035.0	+26.0	+0.86	364,000	-
[9861]	26/06/23	3,002.0	3,017.0	2,988.5	3,009.0	-9.0	-0.30	423,500	-
[9861]	26/06/22	3,023.0	3,023.0	3,001.0	3,018.0	+1.0	+0.03	268,100	-
[9861]	26/06/19	3,032.0	3,036.0	3,005.0	3,017.0	-4.0	-0.13	417,300	-
[9861]	26/06/18	3,060.0	3,060.0	3,012.0	3,021.0	-44.0	-1.44	604,100	-
[9861]	26/06/17	3,139.0	3,155.0	3,061.0	3,065.0	-55.0	-1.76	365,200	-
[9861]	26/06/16	3,112.0	3,132.0	3,084.0	3,120.0	-2.0	-0.06	336,200	-
[9861]	26/06/15	3,157.0	3,186.0	3,122.0	3,122.0	-19.0	-0.60	296,500	-
[9861]	26/06/12	3,141.0	3,164.0	3,121.0	3,141.0	-13.0	-0.41	406,600	-
[9861]	26/06/11	3,122.0	3,165.0	3,111.0	3,154.0	+47.0	+1.51	298,800	-
[9861]	26/06/10	3,050.0	3,111.0	3,038.0	3,107.0	+85.0	+2.81	401,000	-
[9861]	26/06/09	3,095.0	3,105.0	3,020.0	3,022.0	-69.0	-2.23	463,200	-
[9861]	26/06/08	3,095.0	3,152.0	3,069.0	3,091.0	+16.0	+0.52	475,100	-
[9861]	26/06/05	3,108.0	3,121.0	3,073.0	3,075.0	-8.0	-0.26	319,400	-
[9861]	26/06/04	3,098.0	3,115.0	3,079.0	3,083.0	-15.0	-0.48	257,300	-
[9861]	26/06/03	3,088.0	3,112.0	3,066.0	3,098.0	+4.0	+0.13	284,000	-
[9861]	26/06/02	3,136.0	3,143.0	3,088.0	3,094.0	-69.0	-2.18	395,100	-
[9861]	26/06/01	3,180.0	3,183.0	3,137.0	3,163.0	-24.0	-0.75	325,700	-
[9861]	26/05/29	3,180.0	3,223.0	3,176.0	3,187.0	+15.0	+0.47	328,100	-
[9861]	26/05/28	3,163.0	3,177.0	3,150.0	3,172.0	+21.0	+0.67	313,700	-
[9861]	26/05/27	3,150.0	3,160.0	3,112.0	3,151.0	-25.0	-0.79	328,900	-
[9861]	26/05/26	3,226.0	3,235.0	3,176.0	3,176.0	-60.0	-1.85	294,900	-
[9861]	26/05/25	3,235.0	3,253.0	3,208.0	3,236.0	+3.0	+0.09	329,200	-
[9861]	26/05/22	3,219	3,241	3,187	3,233	+15.0	+0.47	270,800	-
[9861]	26/05/21	3,254	3,269	3,218	3,218	-35.0	-1.08	264,600	-
[9861]	26/05/20	3,234	3,270	3,225	3,253	+38.0	+1.18	290,600	-
[9861]	26/05/19	3,150	3,216	3,148	3,215	+90.0	+2.88	303,400	-
[9861]	26/05/18	3,169	3,175	3,125	3,125	-36.0	-1.14	317,200	-
[9861]	26/05/15	3,171	3,175	3,134	3,161	-16.0	-0.50	306,500	-
[9861]	26/05/14	3,243	3,243	3,162	3,177	-66.0	-2.04	317,300	-
[9861]	26/05/13	3,223	3,260	3,213	3,243	+23.0	+0.71	297,200	-
[9861]	26/05/12	3,250	3,258	3,216	3,220	-27.0	-0.83	225,700	-
[9861]	26/05/11	3,215	3,249	3,197	3,247	+38.0	+1.18	326,600	-
[9861]	26/05/08	3,227	3,242	3,185	3,209	+9.0	+0.28	366,200	-
[9861]	26/05/07	3,166	3,208	3,152	3,200	+18.0	+0.57	420,500	-
[9861]	26/05/01	3,159	3,182	3,129	3,182	+23.0	+0.73	292,200	-
[9861]	26/04/30	3,178	3,198	3,151	3,159	-51.0	-1.59	459,800	-
[9861]	26/04/28	3,170	3,213	3,139	3,210	+3.0	+0.09	409,300	-
[9861]	26/04/27	3,255.0	3,265.0	3,206.0	3,207.0	-58.0	-1.78	333,500	-
[9861]	26/04/24	3,240.0	3,286.0	3,232.0	3,265.0	-16.0	-0.49	235,100	-
[9861]	26/04/23	3,311.0	3,330.0	3,255.0	3,281.0	-65.0	-1.94	304,600	-
[9861]	26/04/22	3,379.0	3,406.0	3,332.0	3,346.0	-31.0	-0.92	241,600	-
[9861]	26/04/21	3,339.0	3,395.0	3,310.0	3,377.0	+108.0	+3.30	502,900	-
[9861]	26/04/20	3,325.0	3,331.0	3,247.0	3,269.0	-56.0	-1.68	394,600	-
[9861]	26/04/17	3,395.0	3,410.0	3,305.0	3,325.0	-100.0	-2.92	430,400	-
[9861]	26/04/16	3,471.0	3,496.0	3,423.0	3,425.0	-30.0	-0.87	327,900	-
[9861]	26/04/15	3,429.0	3,483.0	3,429.0	3,455.0	+47.0	+1.38	416,900	-
[9861]	26/04/14	3,392.0	3,424.0	3,369.0	3,408.0	+11.0	+0.32	500,600	-
[9861]	26/04/13	3,428.0	3,477.0	3,395.0	3,397.0	-37.0	-1.08	544,800	-
[9861]	26/04/10	3,426.0	3,485.0	3,326.0	3,434.0	+78.0	+2.32	849,000	-
[9861]	26/04/09	3,440.0	3,460.0	3,351.0	3,356.0	-78.0	-2.27	533,800	-
[9861]	26/04/08	3,458.0	3,480.0	3,421.0	3,434.0	-20.0	-0.58	569,000	-
[9861]	26/04/07	3,440.0	3,475.0	3,434.0	3,454.0	+41.0	+1.20	540,500	-
[9861]	26/04/06	3,400.0	3,443.0	3,399.0	3,413.0	+19.0	+0.56	281,800	-
[9861]	26/04/03	3,343.0	3,405.0	3,339.0	3,394.0	+60.0	+1.80	316,500	-
[9861]	26/04/02	3,335.0	3,375.0	3,326.0	3,334.0	-15.0	-0.45	285,500	-
[9861]	26/04/01	3,284.0	3,349.0	3,278.0	3,349.0	+54.0	+1.64	319,400	-
[9861]	26/03/31	3,314.0	3,318.0	3,277.0	3,295.0	+6.0	+0.18	300,200	-
[9861]	26/03/30	3,300.0	3,306.0	3,244.0	3,289.0	-51.0	-1.53	481,000	-
[9861]	26/03/27	3,305.0	3,341.0	3,300.0	3,340.0	+48.0	+1.46	452,500	-
[9861]	26/03/26	3,280.0	3,304.0	3,280.0	3,292.0	+24.0	+0.73	325,700	-
[9861]	26/03/25	3,262.0	3,286.0	3,246.0	3,268.0	+12.0	+0.37	362,900	-
[9861]	26/03/24	3,228.0	3,267.0	3,227.0	3,256.0	+63.0	+1.97	422,500	-
[9861]	26/03/23	3,190.0	3,207.0	3,168.0	3,193.0	-3.0	-0.09	371,700	-
[9861]	26/03/19	3,240.0	3,279.0	3,196.0	3,196.0	-63.0	-1.93	453,400	-
[9861]	26/03/18	3,200.0	3,259.0	3,187.0	3,259.0	+50.0	+1.56	400,700	-
[9861]	26/03/17	3,190.0	3,226.0	3,187.0	3,209.0	+37.0	+1.17	360,300	-
[9861]	26/03/16	3,167.0	3,204.0	3,148.0	3,172.0	+22.0	+0.70	618,400	-
[9861]	26/03/13	3,130.0	3,156.0	3,123.0	3,150.0	+25.0	+0.80	583,200	-
[9861]	26/03/12	3,090.0	3,125.0	3,070.0	3,125.0	+24.0	+0.77	423,900	-
[9861]	26/03/11	3,117.0	3,127.0	3,101.0	3,101.0	-16.0	-0.51	311,700	-
[9861]	26/03/10	3,120.0	3,123.0	3,095.0	3,117.0	+10.0	+0.32	360,400	-
[9861]	26/03/09	3,050.0	3,115.0	3,040.0	3,107.0	+7.0	+0.23	546,500	-
[9861]	26/03/06	3,055.0	3,100.0	3,025.0	3,100.0	+27.0	+0.88	332,400	-
[9861]	26/03/05	3,096.0	3,114.0	3,071.0	3,073.0	-3.0	-0.10	373,400	-
[9861]	26/03/04	3,024.0	3,085.0	2,997.0	3,076.0	+25.0	+0.82	596,000	-
[9861]	26/03/03	3,062.0	3,093.0	3,039.0	3,051.0	-45.0	-1.45	460,000	-
[9861]	26/03/02	3,051.0	3,123.0	3,036.0	3,096.0	+3.0	+0.10	810,600	-
[9861]	26/02/27	3,076.0	3,113.0	3,062.0	3,093.0	+25.0	+0.81	543,500	-
[9861]	26/02/26	3,082.0	3,106.0	3,065.0	3,068.0	-78.0	-2.48	1,437,400	-
[9861]	26/02/25	3,170.0	3,170.0	3,133.0	3,146.0	+1.0	+0.03	1,746,500	-
[9861]	26/02/24	3,150.0	3,169.0	3,145.0	3,145.0	+7.0	+0.22	669,300	-
[9861]	26/02/20	3,137.0	3,150.0	3,126.0	3,138.0	-14.0	-0.44	364,600	-
[9861]	26/02/19	3,130.0	3,159.0	3,112.0	3,152.0	+15.0	+0.48	409,000	-
[9861]	26/02/18	3,170.0	3,181.0	3,137.0	3,137.0	-42.0	-1.32	448,900	-
[9861]	26/02/17	3,170.0	3,180.0	3,145.0	3,179.0	+25.0	+0.79	878,400	-
[9861]	26/02/16	3,156.0	3,164.0	3,126.0	3,154.0	+24.0	+0.77	575,000	-
[9861]	26/02/13	3,123.0	3,130.0	3,096.0	3,130.0	+13.0	+0.42	519,800	-
[9861]	26/02/12	3,138.0	3,150.0	3,111.0	3,117.0	-36.0	-1.14	605,700	-
[9861]	26/02/10	3,109.0	3,153.0	3,095.0	3,153.0	+54.0	+1.74	671,800	-
[9861]	26/02/09	3,115.0	3,115.0	3,076.0	3,099.0	+17.0	+0.55	433,700	-
[9861]	26/02/06	3,100.0	3,107.0	3,070.0	3,082.0	-12.0	-0.39	446,200	-
[9861]	26/02/05	3,095.0	3,100.0	3,063.0	3,094.0	+43.0	+1.41	615,200	-
[9861]	26/02/04	3,036.0	3,071.0	3,036.0	3,051.0	-5.0	-0.16	521,500	-
[9861]	26/02/03	3,050.0	3,071.0	3,047.0	3,056.0	-7.0	-0.23	488,400	-
[9861]	26/02/02	3,077.0	3,085.0	3,054.0	3,063.0	+7.0	+0.23	508,100	-
[9861]	26/01/30	3,055.0	3,062.0	3,031.0	3,056.0	+14.0	+0.46	432,500	-
[9861]	26/01/29	3,020.0	3,042.0	3,008.0	3,042.0	+13.0	+0.43	503,900	-
[9861]	26/01/28	3,041.0	3,045.0	3,024.0	3,029.0	-20.0	-0.66	429,300	-
[9861]	26/01/27	3,059.0	3,059.0	3,031.0	3,049.0	-10.0	-0.33	425,100	-
[9861]	26/01/26	3,070.0	3,075.0	3,047.0	3,059.0	+8.0	+0.26	568,900	-
[9861]	26/01/23	3,063.0	3,075.0	3,048.0	3,051.0	-9.0	-0.29	322,800	-
[9861]	26/01/22	3,040.0	3,077.0	3,039.0	3,060.0	+24.0	+0.79	491,600	-
[9861]	26/01/21	3,045.0	3,057.0	3,024.0	3,036.0	-28.0	-0.91	610,300	-
[9861]	26/01/20	3,026.0	3,065.0	3,018.0	3,064.0	+37.0	+1.22	693,100	-
[9861]	26/01/19	3,080.0	3,091.0	3,027.0	3,027.0	-51.0	-1.66	796,800	-
[9861]	26/01/16	3,065.0	3,078.0	3,040.0	3,078.0	+33.0	+1.08	544,900	-
[9861]	26/01/15	3,044.0	3,055.0	3,033.0	3,045.0	+15.0	+0.50	386,400	-
[9861]	26/01/14	3,017.0	3,044.0	3,007.0	3,030.0	+6.0	+0.20	439,800	-
[9861]	26/01/13	3,034.0	3,061.0	3,015.0	3,024.0	-9.0	-0.30	678,700	-
[9861]	26/01/09	3,019.0	3,050.0	3,018.0	3,033.0	+8.0	+0.26	622,400	-
[9861]	26/01/08	3,000.0	3,034.0	2,984.5	3,025.0	-5.0	-0.17	1,510,500	-
[9861]	26/01/07	3,053.0	3,064.0	3,030.0	3,030.0	-15.0	-0.49	744,800	-
[9861]	26/01/06	3,094.0	3,095.0	3,040.0	3,045.0	-49.0	-1.58	941,800	-
[9861]	26/01/05	3,076.0	3,117.0	3,073.0	3,094.0	+23.0	+0.75	563,000	-
[9861]	25/12/30	3,092.0	3,094.0	3,067.0	3,071.0	-9.0	-0.29	265,300	-
[9861]	25/12/29	3,097.0	3,102.0	3,067.0	3,080.0	-19.0	-0.61	321,400	-
[9861]	25/12/26	3,075.0	3,107.0	3,073.0	3,099.0	+30.0	+0.98	305,800	-
[9861]	25/12/25	3,052.0	3,069.0	3,047.0	3,069.0	+34.0	+1.12	222,200	-
[9861]	25/12/24	3,048.0	3,067.0	3,034.0	3,035.0	-23.0	-0.75	236,800	-
[9861]	25/12/23	3,030.0	3,058.0	3,028.0	3,058.0	+31.0	+1.02	271,400	-
[9861]	25/12/22	3,059.0	3,063.0	3,021.0	3,027.0	-34.0	-1.11	439,500	-
[9861]	25/12/19	3,067.0	3,084.0	3,054.0	3,061.0	-7.0	-0.23	473,900	-
[9861]	25/12/18	3,049.0	3,079.0	3,040.0	3,068.0	+38.0	+1.25	358,600	-
[9861]	25/12/17	3,068.0	3,068.0	3,015.0	3,030.0	-38.0	-1.24	367,100	-
[9861]	25/12/16	3,065.0	3,082.0	3,061.0	3,068.0	+8.0	+0.26	278,900	-
[9861]	25/12/15	3,045.0	3,063.0	3,035.0	3,060.0	+41.0	+1.36	277,400	-
[9861]	25/12/12	3,039.0	3,053.0	3,017.0	3,019.0	-4.0	-0.13	378,100	-
[9861]	25/12/11	3,075.0	3,078.0	3,019.0	3,023.0	-57.0	-1.85	387,000	-
[9861]	25/12/10	3,050.0	3,090.0	3,050.0	3,080.0	+32.0	+1.05	246,500	-
[9861]	25/12/09	3,069.0	3,077.0	3,030.0	3,048.0	-30.0	-0.97	299,700	-
[9861]	25/12/08	3,054.0	3,103.0	3,052.0	3,078.0	+35.0	+1.15	304,600	-
[9861]	25/12/05	3,051.0	3,064.0	3,035.0	3,043.0	-15.0	-0.49	246,100	-
[9861]	25/12/04	3,060.0	3,076.0	3,040.0	3,058.0	-6.0	-0.20	317,000	-
[9861]	25/12/03	3,118.0	3,118.0	3,062.0	3,064.0	-54.0	-1.73	356,100	-
[9861]	25/12/02	3,134.0	3,135.0	3,111.0	3,118.0	-28.0	-0.89	220,700	-
[9861]	25/12/01	3,161.0	3,178.0	3,144.0	3,146.0	-20.0	-0.63	279,800	-
[9861]	25/11/28	3,162.0	3,176.0	3,153.0	3,166.0	-7.0	-0.22	259,600	-
[9861]	25/11/27	3,162.0	3,192.0	3,162.0	3,173.0	-4.0	-0.13	294,600	-
[9861]	25/11/26	3,125.0	3,178.0	3,118.0	3,177.0	+66.0	+2.12	415,800	-
[9861]	25/11/25	3,123.0	3,134.0	3,106.0	3,111.0	-14.0	-0.45	335,100	-
[9861]	25/11/21	3,069.0	3,125.0	3,068.0	3,125.0	+77.0	+2.53	541,300	-
[9861]	25/11/20	3,040.0	3,070.0	3,035.0	3,048.0	-17.0	-0.55	307,900	-
[9861]	25/11/19	3,021.0	3,065.0	3,021.0	3,065.0	+38.0	+1.26	374,300	-
[9861]	25/11/18	3,025.0	3,036.0	3,010.0	3,027.0	0.0	0.00	278,400	-
[9861]	25/11/17	3,015.0	3,027.0	2,997.5	3,027.0	-7.0	-0.23	396,600	-
[9861]	25/11/14	3,032.0	3,048.0	3,014.0	3,034.0	+28.0	+0.93	380,200	-
[9861]	25/11/13	3,027.0	3,038.0	3,004.0	3,006.0	-20.0	-0.66	578,200	-
[9861]	25/11/12	3,025.0	3,038.0	3,010.0	3,026.0	+10.0	+0.33	298,500	-
[9861]	25/11/11	3,018.0	3,020.0	3,002.0	3,016.0	-2.0	-0.07	245,000	-
[9861]	25/11/10	3,028.0	3,029.0	3,006.0	3,018.0	+12.0	+0.40	234,100	-
[9861]	25/11/07	2,980.0	3,008.0	2,980.0	3,006.0	+32.0	+1.08	342,900	-
[9861]	25/11/06	3,000.0	3,001.0	2,963.0	2,974.0	-32.0	-1.06	762,500	-
[9861]	25/11/05	3,035.0	3,047.0	3,002.0	3,006.0	-15.0	-0.50	320,000	-
[9861]	25/11/04	3,027.0	3,035.0	3,009.0	3,021.0	-21.0	-0.69	306,200	-
[9861]	25/10/31	3,021.0	3,058.0	3,021.0	3,042.0	+25.0	+0.83	310,000	-
[9861]	25/10/30	3,000.0	3,018.0	2,976.0	3,017.0	+17.0	+0.57	753,800	-
[9861]	25/10/29	3,033.0	3,040.0	3,000.0	3,000.0	-60.0	-1.96	480,800	-
[9861]	25/10/28	3,070.0	3,070.0	3,034.0	3,060.0	-10.0	-0.33	398,200	-
[9861]	25/10/27	3,082.0	3,102.0	3,069.0	3,070.0	-37.0	-1.19	624,900	-
[9861]	25/10/24	3,147.0	3,148.0	3,099.0	3,107.0	-42.0	-1.33	405,000	-
[9861]	25/10/23	3,138.0	3,163.0	3,137.0	3,149.0	+11.0	+0.35	321,600	-
[9861]	25/10/22	3,169.0	3,203.0	3,138.0	3,138.0	-26.0	-0.82	426,500	-
[9861]	25/10/21	3,150.0	3,177.0	3,144.0	3,164.0	+16.0	+0.51	328,100	-
[9861]	25/10/20	3,193.0	3,214.0	3,139.0	3,148.0	-47.0	-1.47	513,600	-
[9861]	25/10/17	3,220.0	3,224.0	3,183.0	3,195.0	-24.0	-0.75	594,000	-
[9861]	25/10/16	3,256.0	3,258.0	3,200.0	3,219.0	-54.0	-1.65	666,200	-
[9861]	25/10/15	3,274.0	3,299.0	3,261.0	3,273.0	-15.0	-0.46	788,900	-
[9861]	25/10/14	3,180.0	3,288.0	3,171.0	3,288.0	+92.0	+2.88	1,455,000	-
[9861]	25/10/10	3,236.0	3,244.0	3,146.0	3,196.0	+152.0	+4.99	2,219,600	-
[9861]	25/10/09	3,030.0	3,051.0	3,007.0	3,044.0	+16.0	+0.53	836,300	-
[9861]	25/10/08	3,044.0	3,061.0	3,028.0	3,028.0	-2.0	-0.07	409,900	-
[9861]	25/10/07	3,060.0	3,070.0	3,030.0	3,030.0	-42.0	-1.37	409,800	-
[9861]	25/10/06	3,061.0	3,073.0	3,032.0	3,072.0	+52.0	+1.72	496,200	-
[9861]	25/10/03	2,990.0	3,033.0	2,981.0	3,020.0	+40.0	+1.34	454,700	-
[9861]	25/10/02	2,998.0	2,999.5	2,975.0	2,980.0	-19.5	-0.65	401,400	-
[9861]	25/10/01	3,006.0	3,009.0	2,982.0	2,999.5	-10.5	-0.35	521,300	-
[9861]	25/09/30	3,025.0	3,027.0	3,008.0	3,010.0	-15.0	-0.50	361,800	-
[9861]	25/09/29	3,093.0	3,095.0	3,025.0	3,025.0	-75.0	-2.42	558,300	-
[9861]	25/09/26	3,080.0	3,100.0	3,076.0	3,100.0	+20.0	+0.65	389,200	-
[9861]	25/09/25	3,080.0	3,089.0	3,073.0	3,080.0	+1.0	+0.03	251,100	-
[9861]	25/09/24	3,063.0	3,079.0	3,044.0	3,079.0	+12.0	+0.39	371,700	-
[9861]	25/09/22	3,076.0	3,093.0	3,063.0	3,067.0	-29.0	-0.94	341,800	-
[9861]	25/09/19	3,110.0	3,128.0	3,080.0	3,096.0	-49.0	-1.56	575,100	-
[9861]	25/09/18	3,101.0	3,149.0	3,098.0	3,145.0	+49.0	+1.58	542,200	-
[9861]	25/09/17	3,079.0	3,107.0	3,076.0	3,096.0	+18.0	+0.58	470,900	-
[9861]	25/09/16	3,056.0	3,085.0	3,020.0	3,078.0	+13.0	+0.42	520,300	-
[9861]	25/09/12	3,080.0	3,082.0	3,060.0	3,065.0	+2.0	+0.07	473,300	-
[9861]	25/09/11	3,067.0	3,074.0	3,045.0	3,063.0	+6.0	+0.20	399,800	-
[9861]	25/09/10	3,056.0	3,076.0	3,047.0	3,057.0	+1.0	+0.03	400,000	-
[9861]	25/09/09	3,088.0	3,100.0	3,050.0	3,056.0	-22.0	-0.71	586,400	-
[9861]	25/09/08	3,110.0	3,126.0	3,077.0	3,078.0	-29.0	-0.93	817,500	-
[9861]	25/09/05	3,127.0	3,135.0	3,098.0	3,107.0	-35.0	-1.11	833,100	-