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
[2433]	26/10/29	1,363	1,375	1,343	1,369	-10.5	-0.76	2,486,200	491,694,358,528
[2433]	26/10/28	1,395	1,416	1,371	1,380	-18.5	-1.32	754,500	495,643,721,728
[2433]	26/10/27	1,422	1,440	1,391	1,399	-41.0	-2.85	877,500	502,285,828,096
[2433]	26/10/26	1,460	1,460	1,429	1,440	-2.5	-0.17	591,100	517,185,634,304
[2433]	26/10/23	1,470	1,481	1,441	1,443	-0.5	-0.03	790,400	518,262,751,232
[2433]	26/10/22	1,422	1,460	1,422	1,444	+32.0	+2.27	801,500	518,442,254,336
[2433]	26/10/21	1,433	1,435	1,403	1,412	-17.0	-1.19	855,000	506,953,236,480
[2433]	26/10/20	1,414	1,434	1,406	1,429	+15.0	+1.06	657,600	513,056,768,000
[2433]	26/10/19	1,420	1,429	1,405	1,414	+11.0	+0.78	847,100	507,671,281,664
[2433]	26/10/16	1,382	1,423	1,361	1,403	+17.0	+1.23	983,100	503,721,951,232
[2433]	26/10/15	1,349	1,386	1,338	1,386	+42.5	+3.16	1,055,900	497,797,922,816
[2433]	26/10/14	1,332	1,350	1,322	1,344	+8.0	+0.60	861,300	482,539,044,864
[2433]	26/10/13	1,322	1,339	1,317	1,336	+29.0	+2.22	898,400	479,666,798,592
[2433]	26/10/09	1,325	1,329	1,297	1,307	+12.0	+0.93	641,400	469,254,864,896
[2433]	26/10/08	1,298	1,299	1,272	1,295	+8.5	+0.66	519,400	465,125,998,592
[2433]	26/10/07	1,284	1,299	1,278	1,287	-1.5	-0.12	471,700	462,253,752,320
[2433]	26/10/06	1,298	1,301	1,285	1,289	+4.5	+0.35	578,300	462,971,797,504
[2433]	26/10/05	1,298	1,300	1,272	1,285	-13.0	-1.00	589,100	461,356,171,264
[2433]	26/10/02	1,292	1,305	1,286	1,298	-10.0	-0.76	481,800	466,023,579,648
[2433]	26/10/01	1,293	1,309	1,282	1,308	+5.0	+0.38	888,400	469,613,903,872
[2433]	26/09/30	1,295	1,303	1,276	1,303	+6.0	+0.46	875,900	467,818,741,760
[2433]	26/09/29	1,304	1,330	1,287	1,297	-34.0	-2.55	612,600	465,664,540,672
[2433]	26/09/28	1,333	1,343	1,323	1,331	+1.0	+0.08	887,600	477,871,636,480
[2433]	26/09/25	1,316	1,330	1,310	1,330	+21.5	+1.64	820,500	477,692,133,376
[2433]	26/09/24	1,312	1,325	1,296	1,309	+14.5	+1.12	967,500	470,152,445,952
[2433]	26/09/18	1,333	1,340	1,295	1,295	-46.5	-3.46	2,296,200	465,125,998,592
[2433]	26/09/17	1,340	1,353	1,332	1,342	+14.0	+1.05	770,800	481,820,999,680
[2433]	26/09/16	1,334	1,345	1,323	1,328	+0.5	+0.04	514,800	476,974,055,424
[2433]	26/09/15	1,355	1,356	1,314	1,328	+3.5	+0.26	884,500	476,974,055,424
[2433]	26/09/14	1,276	1,327	1,251	1,325	+23.5	+1.80	1,044,700	475,896,971,264
[2433]	26/09/11	1,287	1,308	1,273	1,302	-6.0	-0.46	1,031,800	467,459,702,784
[2433]	26/09/10	1,287	1,312	1,281	1,308	+14.0	+1.08	987,700	469,613,903,872
[2433]	26/09/09	1,300	1,302	1,282	1,294	-7.0	-0.54	762,900	464,587,456,512
[2433]	26/09/08	1,307	1,314	1,294	1,301	+2.5	+0.19	690,900	467,280,199,680
[2433]	26/09/07	1,339	1,357	1,297	1,299	-55.0	-4.06	1,065,500	466,382,618,624
[2433]	26/09/04	1,366	1,370	1,340	1,354	-16.0	-1.17	605,100	486,129,369,088
[2433]	26/09/03	1,339	1,370	1,300	1,370	+23.5	+1.74	814,700	492,053,397,504
[2433]	26/09/02	1,378	1,397	1,347	1,347	-29.5	-2.14	682,700	483,795,664,896
[2433]	26/09/01	1,354	1,377	1,346	1,377	+10.5	+0.77	872,800	494,566,637,568
[2433]	26/08/31	1,370	1,373	1,351	1,367	+7.5	+0.55	832,600	490,976,313,344
[2433]	26/08/28	1,328	1,363	1,328	1,360	+32.5	+2.45	765,000	488,463,073,280
[2433]	26/08/27	1,337	1,349	1,324	1,328	-13.5	-1.01	393,900	476,974,055,424
[2433]	26/08/26	1,345	1,357	1,338	1,342	+4.0	+0.30	821,700	481,820,999,680
[2433]	26/08/25	1,347	1,358	1,324	1,338	+21.5	+1.63	827,200	480,564,379,648
[2433]	26/08/24	1,311	1,338	1,308	1,317	+10.5	+0.80	860,500	473,024,692,224
[2433]	26/08/21	1,341	1,355	1,307	1,307	-30.5	-2.28	984,000	469,434,368,000
[2433]	26/08/20	1,319	1,355	1,297	1,338	+49.0	+3.80	1,546,300	480,384,843,776
[2433]	26/08/19	1,285	1,291	1,267	1,289	+14.0	+1.10	1,013,100	462,792,294,400
[2433]	26/08/18	1,257	1,277	1,244	1,275	+8.0	+0.63	1,211,900	457,765,847,040
[2433]	26/08/17	1,299	1,306	1,260	1,267	-9.0	-0.71	889,900	454,893,600,768
[2433]	26/08/14	1,258	1,281	1,255	1,276	+35.0	+2.82	751,300	458,124,886,016
[2433]	26/08/13	1,256	1,259	1,229	1,241	-11.0	-0.88	620,800	445,558,751,232
[2433]	26/08/12	1,251	1,271	1,251	1,252	+6.0	+0.48	627,800	449,508,114,432
[2433]	26/08/10	1,247	1,256	1,227	1,246	+4.0	+0.32	653,400	447,353,913,344
[2433]	26/08/07	1,230	1,254	1,213	1,242	+24.0	+1.97	835,700	445,917,790,208
[2433]	26/08/06	1,130	1,229	1,120	1,218	+29.5	+2.48	1,498,400	437,480,521,728
[2433]	26/08/05	1,270	1,316	1,183	1,189	-74.5	-5.89	1,739,200	427,068,588,032
[2433]	26/08/04	1,277	1,277	1,247	1,264	-26.0	-2.02	839,400	453,816,483,840
[2433]	26/08/03	1,303	1,306	1,265	1,290	-12.0	-0.92	778,900	463,151,333,376
[2433]	26/07/31	1,310	1,335	1,293	1,302	-72.5	-5.27	1,019,700	467,639,205,888
[2433]	26/07/30	1,398	1,405	1,364	1,375	-16.5	-1.19	1,010,800	493,848,559,616
[2433]	26/07/29	1,334	1,400	1,317	1,392	+77.5	+5.89	1,345,400	499,952,091,136
[2433]	26/07/28	1,314	1,322	1,298	1,315	+11.0	+0.84	837,700	472,127,111,168
[2433]	26/07/27	1,260	1,308	1,249	1,304	+60.5	+4.86	1,041,400	468,357,283,840
[2433]	26/07/24	1,214	1,247	1,198	1,244	+25.0	+2.05	937,800	446,635,835,392
[2433]	26/07/23	1,220	1,236	1,201	1,219	-17.5	-1.41	985,000	437,839,560,704
[2433]	26/07/22	1,241	1,252	1,219	1,237	-22.5	-1.79	780,800	444,302,131,200
[2433]	26/07/21	1,268	1,288	1,255	1,260	-8.5	-0.67	980,200	452,380,360,704
[2433]	26/07/17	1,247.0	1,281.0	1,230.0	1,268.5	+40.0	+3.26	1,408,800	-
[2433]	26/07/16	1,218.5	1,234.5	1,210.5	1,228.5	+6.5	+0.53	543,700	-
[2433]	26/07/15	1,234.5	1,243.5	1,215.0	1,222.0	-7.0	-0.57	549,200	-
[2433]	26/07/14	1,233.5	1,260.5	1,226.5	1,229.0	+10.5	+0.86	762,300	-
[2433]	26/07/13	1,220.0	1,223.5	1,200.0	1,218.5	+18.0	+1.50	633,800	-
[2433]	26/07/10	1,208.5	1,212.0	1,191.0	1,200.5	-1.5	-0.12	569,400	-
[2433]	26/07/09	1,209.5	1,213.0	1,189.0	1,202.0	-20.0	-1.64	501,600	-
[2433]	26/07/08	1,245.0	1,246.0	1,210.5	1,222.0	-8.5	-0.69	696,400	-
[2433]	26/07/07	1,220.0	1,242.5	1,212.0	1,230.5	+15.0	+1.23	914,600	-
[2433]	26/07/06	1,177.5	1,215.5	1,173.0	1,215.5	+43.0	+3.67	1,144,700	-
[2433]	26/07/03	1,170.0	1,177.5	1,145.0	1,172.5	+29.5	+2.58	759,100	-
[2433]	26/07/02	1,150.0	1,160.5	1,127.0	1,143.0	+20.0	+1.78	677,900	-
[2433]	26/07/01	1,142.0	1,147.0	1,117.0	1,123.0	-23.5	-2.05	581,600	-
[2433]	26/06/30	1,150.0	1,160.0	1,131.5	1,146.5	+6.0	+0.53	1,046,100	-
[2433]	26/06/29	1,115.0	1,144.0	1,111.0	1,140.5	+25.5	+2.29	894,300	-
[2433]	26/06/26	1,103.0	1,121.5	1,100.0	1,115.0	+7.0	+0.63	749,100	-
[2433]	26/06/25	1,091.5	1,115.0	1,086.0	1,108.0	+21.0	+1.93	501,200	-
[2433]	26/06/24	1,085.0	1,094.5	1,073.5	1,087.0	+2.0	+0.18	769,200	-
[2433]	26/06/23	1,082.5	1,093.5	1,074.5	1,085.0	-9.5	-0.87	642,400	-
[2433]	26/06/22	1,095.0	1,098.0	1,083.0	1,094.5	+2.5	+0.23	829,400	-
[2433]	26/06/19	1,110.0	1,121.0	1,089.0	1,092.0	-24.5	-2.19	2,354,700	-
[2433]	26/06/18	1,118.0	1,135.0	1,112.0	1,116.5	-7.0	-0.62	705,200	-
[2433]	26/06/17	1,135.0	1,135.5	1,115.5	1,123.5	-3.5	-0.31	616,300	-
[2433]	26/06/16	1,119.0	1,139.0	1,116.5	1,127.0	-4.5	-0.40	598,600	-
[2433]	26/06/15	1,146.0	1,155.0	1,131.5	1,131.5	-17.0	-1.48	548,500	-
[2433]	26/06/12	1,169.5	1,171.5	1,141.0	1,148.5	-26.0	-2.21	976,900	-
[2433]	26/06/11	1,190.0	1,191.5	1,167.5	1,174.5	-15.0	-1.26	575,300	-
[2433]	26/06/10	1,200.0	1,220.0	1,181.0	1,189.5	+5.5	+0.46	1,014,200	-
[2433]	26/06/09	1,169.5	1,190.0	1,168.0	1,184.0	+27.5	+2.38	818,800	-
[2433]	26/06/08	1,166.5	1,170.0	1,149.0	1,156.5	+11.5	+1.00	892,600	-
[2433]	26/06/05	1,140.0	1,150.5	1,130.0	1,145.0	+22.0	+1.96	692,600	-
[2433]	26/06/04	1,114.0	1,124.0	1,105.0	1,123.0	-8.5	-0.75	968,500	-
[2433]	26/06/03	1,128.5	1,132.5	1,107.5	1,131.5	-1.5	-0.13	689,300	-
[2433]	26/06/02	1,130.0	1,148.5	1,125.5	1,133.0	+2.5	+0.22	897,600	-
[2433]	26/06/01	1,114.0	1,131.5	1,103.0	1,130.5	+11.5	+1.03	789,700	-
[2433]	26/05/29	1,121.0	1,143.5	1,119.0	1,119.0	-5.0	-0.44	1,333,400	-
[2433]	26/05/28	1,142.0	1,148.5	1,117.5	1,124.0	-20.0	-1.75	952,600	-
[2433]	26/05/27	1,152.0	1,152.0	1,130.0	1,144.0	-8.5	-0.74	931,300	-
[2433]	26/05/26	1,172.0	1,177.0	1,148.0	1,152.5	-10.0	-0.86	996,600	-
[2433]	26/05/25	1,184.0	1,184.0	1,145.5	1,162.5	-12.0	-1.02	854,400	-
[2433]	26/05/22	1,200	1,201	1,166	1,174	-25.5	-2.12	866,800	-
[2433]	26/05/21	1,205	1,211	1,174	1,200	-2.5	-0.21	1,005,200	-
[2433]	26/05/20	1,205	1,217	1,189	1,203	+5.0	+0.42	1,390,900	-
[2433]	26/05/19	1,180	1,221	1,164	1,198	+34.5	+2.96	1,971,100	-
[2433]	26/05/18	1,118	1,183	1,112	1,164	+54.0	+4.86	2,387,000	-
[2433]	26/05/15	1,084.5	1,110.5	1,079.5	1,110.5	+38.0	+3.54	1,406,100	-
[2433]	26/05/14	1,060.5	1,074.0	1,049.5	1,072.5	+4.0	+0.37	1,149,400	-
[2433]	26/05/13	1,064.5	1,087.5	1,059.0	1,068.5	+11.5	+1.09	996,500	-
[2433]	26/05/12	1,053.0	1,070.0	1,042.0	1,057.0	+18.5	+1.78	1,555,700	-
[2433]	26/05/11	1,038.0	1,047.0	1,022.5	1,038.5	-4.0	-0.38	1,314,100	-
[2433]	26/05/08	1,002.5	1,045.5	996.0	1,042.5	+69.0	+7.09	1,971,700	-
[2433]	26/05/07	1,040.0	1,047.5	973.5	973.5	-68.5	-6.57	2,434,800	-
[2433]	26/05/01	1,037.5	1,042.5	1,025.0	1,042.0	-7.5	-0.71	490,600	-
[2433]	26/04/30	1,050.5	1,057.0	1,042.5	1,049.5	-16.5	-1.55	777,600	-
[2433]	26/04/28	1,047.5	1,066.0	1,043.0	1,066.0	+25.5	+2.45	1,989,600	-
[2433]	26/04/27	1,045.0	1,049.5	1,037.0	1,040.5	-9.5	-0.90	623,000	-
[2433]	26/04/24	1,043.0	1,056.5	1,041.5	1,050.0	-0.5	-0.05	631,800	-
[2433]	26/04/23	1,055.0	1,058.0	1,040.5	1,050.5	-18.0	-1.68	860,400	-
[2433]	26/04/22	1,074.5	1,078.5	1,065.0	1,068.5	-6.5	-0.60	515,400	-
[2433]	26/04/21	1,093.5	1,097.5	1,075.0	1,075.0	-15.5	-1.42	608,700	-
[2433]	26/04/20	1,096.0	1,099.5	1,088.5	1,090.5	+0.5	+0.05	491,900	-
[2433]	26/04/17	1,090.0	1,098.0	1,087.0	1,090.0	-0.5	-0.05	772,100	-
[2433]	26/04/16	1,091.0	1,099.5	1,089.0	1,090.5	+4.5	+0.41	823,600	-
[2433]	26/04/15	1,076.0	1,087.5	1,076.0	1,086.0	+16.5	+1.54	924,400	-
[2433]	26/04/14	1,073.5	1,075.0	1,064.0	1,069.5	+6.5	+0.61	691,100	-
[2433]	26/04/13	1,050.5	1,065.5	1,043.0	1,063.0	-1.0	-0.09	821,200	-
[2433]	26/04/10	1,061.0	1,075.5	1,059.5	1,064.0	-8.0	-0.75	774,300	-
[2433]	26/04/09	1,079.5	1,084.5	1,071.0	1,072.0	-9.5	-0.88	703,200	-
[2433]	26/04/08	1,079.5	1,086.0	1,071.0	1,081.5	+22.5	+2.12	908,900	-
[2433]	26/04/07	1,077.5	1,084.5	1,055.0	1,059.0	+10.0	+0.95	629,200	-
[2433]	26/04/06	1,046.0	1,053.0	1,035.5	1,049.0	+3.5	+0.33	556,300	-
[2433]	26/04/03	1,038.0	1,051.0	1,035.0	1,045.5	+13.0	+1.26	394,500	-
[2433]	26/04/02	1,049.0	1,062.0	1,032.5	1,032.5	-10.0	-0.96	711,300	-
[2433]	26/04/01	1,040.5	1,043.0	1,026.5	1,042.5	+15.5	+1.51	711,500	-
[2433]	26/03/31	1,027.5	1,039.0	1,022.0	1,027.0	+5.0	+0.49	588,300	-
[2433]	26/03/30	1,005.0	1,023.5	998.5	1,022.0	-20.5	-1.97	912,000	-
[2433]	26/03/27	1,048.5	1,052.5	1,037.0	1,042.5	+13.0	+1.26	992,000	-
[2433]	26/03/26	1,038.5	1,039.5	1,023.5	1,029.5	-9.0	-0.87	763,200	-
[2433]	26/03/25	1,037.0	1,048.0	1,036.5	1,038.5	+11.0	+1.07	663,300	-
[2433]	26/03/24	1,023.0	1,030.0	1,018.5	1,027.5	+22.5	+2.24	564,000	-
[2433]	26/03/23	1,017.5	1,023.5	1,005.0	1,005.0	-14.5	-1.42	838,200	-
[2433]	26/03/19	1,029.0	1,035.0	1,017.5	1,019.5	-23.0	-2.21	1,006,000	-
[2433]	26/03/18	1,033.0	1,043.0	1,031.0	1,042.5	+10.0	+0.97	542,500	-
[2433]	26/03/17	1,028.0	1,037.5	1,028.0	1,032.5	-1.5	-0.15	568,800	-
[2433]	26/03/16	1,038.5	1,047.0	1,032.0	1,034.0	-3.0	-0.29	602,700	-
[2433]	26/03/13	1,035.0	1,045.0	1,027.5	1,037.0	-17.5	-1.66	1,068,200	-
[2433]	26/03/12	1,053.0	1,062.0	1,046.5	1,054.5	-16.0	-1.49	787,200	-
[2433]	26/03/11	1,086.5	1,093.5	1,066.0	1,070.5	-20.0	-1.83	1,256,900	-
[2433]	26/03/10	1,098.0	1,102.0	1,082.0	1,090.5	+9.0	+0.83	947,500	-
[2433]	26/03/09	1,038.0	1,083.0	1,037.0	1,081.5	-12.0	-1.10	1,038,900	-
[2433]	26/03/06	1,061.0	1,093.5	1,059.0	1,093.5	+7.5	+0.69	1,208,700	-
[2433]	26/03/05	1,129.0	1,129.0	1,081.0	1,086.0	-19.0	-1.72	1,344,900	-
[2433]	26/03/04	1,120.0	1,121.0	1,090.0	1,105.0	-20.5	-1.82	917,200	-
[2433]	26/03/03	1,157.0	1,159.0	1,122.0	1,125.5	-42.5	-3.64	940,300	-
[2433]	26/03/02	1,175.0	1,180.0	1,151.0	1,168.0	-3.0	-0.26	762,900	-
[2433]	26/02/27	1,183.0	1,183.0	1,169.0	1,171.0	+1.5	+0.13	887,000	-
[2433]	26/02/26	1,174.0	1,185.5	1,163.5	1,169.5	+16.5	+1.43	943,900	-
[2433]	26/02/25	1,149.0	1,156.5	1,137.5	1,153.0	+6.0	+0.52	792,100	-
[2433]	26/02/24	1,125.5	1,147.5	1,116.0	1,147.0	+22.0	+1.96	1,073,600	-
[2433]	26/02/20	1,145.0	1,149.0	1,125.0	1,125.0	-26.0	-2.26	783,800	-
[2433]	26/02/19	1,156.5	1,172.5	1,144.0	1,151.0	-1.5	-0.13	1,153,100	-
[2433]	26/02/18	1,156.5	1,166.0	1,149.5	1,152.5	-8.0	-0.69	1,046,700	-
[2433]	26/02/17	1,160.0	1,185.0	1,159.0	1,160.5	+12.0	+1.04	866,900	-
[2433]	26/02/16	1,191.0	1,200.0	1,146.0	1,148.5	-16.5	-1.42	1,991,200	-
[2433]	26/02/13	1,166.5	1,186.0	1,159.0	1,165.0	+33.5	+2.96	1,553,100	-
[2433]	26/02/12	1,170.0	1,171.5	1,131.5	1,131.5	-33.5	-2.88	1,647,000	-
[2433]	26/02/10	1,158.0	1,172.0	1,154.5	1,165.0	+19.0	+1.66	726,900	-
[2433]	26/02/09	1,168.0	1,168.0	1,139.5	1,146.0	+7.5	+0.66	851,800	-
[2433]	26/02/06	1,168.0	1,172.0	1,129.5	1,138.5	-23.5	-2.02	1,102,600	-
[2433]	26/02/05	1,144.0	1,171.0	1,135.5	1,162.0	+48.0	+4.31	1,526,600	-
[2433]	26/02/04	1,142.0	1,153.0	1,114.0	1,114.0	-41.0	-3.55	1,518,500	-
[2433]	26/02/03	1,154.0	1,160.5	1,147.5	1,155.0	+1.0	+0.09	596,700	-
[2433]	26/02/02	1,175.5	1,177.0	1,152.5	1,154.0	-1.0	-0.09	480,400	-
[2433]	26/01/30	1,157.5	1,159.5	1,148.0	1,155.0	+4.0	+0.35	791,500	-
[2433]	26/01/29	1,135.0	1,155.0	1,135.0	1,151.0	+9.5	+0.83	879,200	-
[2433]	26/01/28	1,160.0	1,169.0	1,141.5	1,141.5	-28.0	-2.39	483,500	-
[2433]	26/01/27	1,173.0	1,184.0	1,164.0	1,169.5	-12.0	-1.02	554,800	-
[2433]	26/01/26	1,190.5	1,199.0	1,175.5	1,181.5	-20.0	-1.66	756,200	-
[2433]	26/01/23	1,192.0	1,209.5	1,178.5	1,201.5	+21.5	+1.82	558,300	-
[2433]	26/01/22	1,171.5	1,188.0	1,171.5	1,180.0	+9.0	+0.77	643,700	-
[2433]	26/01/21	1,192.5	1,197.0	1,162.0	1,171.0	-31.5	-2.62	765,300	-
[2433]	26/01/20	1,193.0	1,205.0	1,192.0	1,202.5	-0.5	-0.04	563,100	-
[2433]	26/01/19	1,195.0	1,203.0	1,182.0	1,203.0	+9.0	+0.75	584,200	-
[2433]	26/01/16	1,180.5	1,194.0	1,174.0	1,194.0	+1.0	+0.08	706,000	-
[2433]	26/01/15	1,207.0	1,211.0	1,181.5	1,193.0	-13.0	-1.08	724,400	-
[2433]	26/01/14	1,207.0	1,224.5	1,195.5	1,206.0	-14.5	-1.19	776,400	-
[2433]	26/01/13	1,221.0	1,224.5	1,198.0	1,220.5	+20.0	+1.67	870,400	-
[2433]	26/01/09	1,198.5	1,207.5	1,190.5	1,200.5	+1.0	+0.08	447,200	-
[2433]	26/01/08	1,195.5	1,204.5	1,190.0	1,199.5	+0.5	+0.04	668,600	-
[2433]	26/01/07	1,172.0	1,199.0	1,165.5	1,199.0	+16.5	+1.40	425,300	-
[2433]	26/01/06	1,164.5	1,184.0	1,163.0	1,182.5	+14.0	+1.20	464,800	-
[2433]	26/01/05	1,165.0	1,171.5	1,158.0	1,168.5	+2.0	+0.17	490,200	-
[2433]	25/12/30	1,187.0	1,187.0	1,163.5	1,166.5	-19.5	-1.64	525,300	-
[2433]	25/12/29	1,195.0	1,196.0	1,180.0	1,186.0	-9.0	-0.75	466,300	-
[2433]	25/12/26	1,198.0	1,210.0	1,186.5	1,195.0	+2.5	+0.21	707,900	-
[2433]	25/12/25	1,185.0	1,192.5	1,173.0	1,192.5	+24.0	+2.05	326,000	-
[2433]	25/12/24	1,163.5	1,171.5	1,158.0	1,168.5	+5.0	+0.43	363,800	-
[2433]	25/12/23	1,153.5	1,172.5	1,150.5	1,163.5	+7.0	+0.61	403,100	-
[2433]	25/12/22	1,189.5	1,194.5	1,145.0	1,156.5	-20.5	-1.74	648,100	-
[2433]	25/12/19	1,174.5	1,182.0	1,167.5	1,177.0	+8.5	+0.73	922,300	-
[2433]	25/12/18	1,161.0	1,173.5	1,154.5	1,168.5	+16.5	+1.43	364,500	-
[2433]	25/12/17	1,155.0	1,161.0	1,149.5	1,152.0	-6.5	-0.56	440,400	-
[2433]	25/12/16	1,155.5	1,163.0	1,150.5	1,158.5	+4.0	+0.35	424,800	-
[2433]	25/12/15	1,159.5	1,163.0	1,149.0	1,154.5	-0.5	-0.04	546,300	-
[2433]	25/12/12	1,146.0	1,162.0	1,143.0	1,155.0	+23.0	+2.03	567,600	-
[2433]	25/12/11	1,154.0	1,156.5	1,132.0	1,132.0	-23.0	-1.99	666,700	-
[2433]	25/12/10	1,154.0	1,158.0	1,149.5	1,155.0	+0.5	+0.04	317,900	-
[2433]	25/12/09	1,158.5	1,161.0	1,144.0	1,154.5	-8.0	-0.69	628,000	-
[2433]	25/12/08	1,159.5	1,174.5	1,149.5	1,162.5	+28.0	+2.47	737,500	-
[2433]	25/12/05	1,146.5	1,161.5	1,134.5	1,134.5	-12.0	-1.05	868,800	-
[2433]	25/12/04	1,126.0	1,152.0	1,123.0	1,146.5	-5.0	-0.43	759,800	-
[2433]	25/12/03	1,151.0	1,163.0	1,143.5	1,151.5	-14.0	-1.20	533,200	-
[2433]	25/12/02	1,174.0	1,183.5	1,151.0	1,165.5	-8.5	-0.72	615,700	-
[2433]	25/12/01	1,177.5	1,199.0	1,173.5	1,174.0	-6.0	-0.51	821,800	-
[2433]	25/11/28	1,166.5	1,183.5	1,160.5	1,180.0	+24.5	+2.12	694,800	-
[2433]	25/11/27	1,160.0	1,172.0	1,152.5	1,155.5	-12.0	-1.03	568,300	-
[2433]	25/11/26	1,172.5	1,180.0	1,158.5	1,167.5	-5.0	-0.43	942,500	-
[2433]	25/11/25	1,171.0	1,175.0	1,164.5	1,172.5	-2.5	-0.21	505,400	-
[2433]	25/11/21	1,135.5	1,175.0	1,135.5	1,175.0	+34.5	+3.02	1,574,200	-
[2433]	25/11/20	1,162.5	1,163.5	1,138.0	1,140.5	-12.0	-1.04	755,500	-
[2433]	25/11/19	1,146.0	1,163.0	1,144.5	1,152.5	+8.0	+0.70	770,400	-
[2433]	25/11/18	1,142.5	1,158.5	1,141.0	1,144.5	+2.0	+0.18	1,004,500	-
[2433]	25/11/17	1,140.5	1,156.5	1,139.0	1,142.5	-12.5	-1.08	1,207,300	-
[2433]	25/11/14	1,135.0	1,179.5	1,133.0	1,155.0	-39.0	-3.27	1,584,000	-
[2433]	25/11/13	1,164.0	1,260.0	1,152.5	1,194.0	+45.0	+3.92	3,131,100	-
[2433]	25/11/12	1,155.0	1,171.5	1,146.0	1,149.0	+4.0	+0.35	821,300	-
[2433]	25/11/11	1,162.0	1,168.0	1,145.0	1,145.0	-21.5	-1.84	1,206,500	-
[2433]	25/11/10	1,151.5	1,167.0	1,145.0	1,166.5	+27.0	+2.37	986,800	-
[2433]	25/11/07	1,127.0	1,142.5	1,122.0	1,139.5	+18.5	+1.65	805,500	-
[2433]	25/11/06	1,124.0	1,134.0	1,117.5	1,121.0	+12.0	+1.08	857,400	-
[2433]	25/11/05	1,118.5	1,121.5	1,094.5	1,109.0	+0.5	+0.05	1,242,800	-
[2433]	25/11/04	1,100.5	1,120.0	1,100.0	1,108.5	-6.5	-0.58	1,045,900	-
[2433]	25/10/31	1,113.0	1,118.5	1,102.5	1,115.0	+12.5	+1.13	982,500	-
[2433]	25/10/30	1,110.0	1,118.0	1,102.5	1,102.5	-10.0	-0.90	3,443,100	-
[2433]	25/10/29	1,120.0	1,128.0	1,107.5	1,112.5	-10.0	-0.89	1,275,700	-
[2433]	25/10/28	1,134.0	1,139.5	1,120.0	1,122.5	-19.0	-1.66	732,900	-
[2433]	25/10/27	1,135.0	1,152.0	1,133.0	1,141.5	+6.5	+0.57	749,800	-
[2433]	25/10/24	1,135.0	1,144.0	1,130.0	1,135.0	+2.5	+0.22	840,600	-
[2433]	25/10/23	1,127.5	1,141.0	1,125.0	1,132.5	-8.5	-0.74	902,400	-
[2433]	25/10/22	1,132.0	1,153.5	1,132.0	1,141.0	+12.5	+1.11	842,900	-
[2433]	25/10/21	1,112.0	1,133.0	1,111.0	1,128.5	+15.5	+1.39	1,002,000	-
[2433]	25/10/20	1,125.0	1,130.0	1,112.5	1,113.0	+1.0	+0.09	898,000	-
[2433]	25/10/17	1,104.5	1,120.0	1,102.0	1,112.0	+7.5	+0.68	1,339,500	-
[2433]	25/10/16	1,109.5	1,118.0	1,098.5	1,104.5	-5.0	-0.45	1,514,200	-
[2433]	25/10/15	1,112.0	1,126.0	1,108.5	1,109.5	+8.0	+0.73	1,511,900	-
[2433]	25/10/14	1,100.0	1,113.5	1,096.0	1,101.5	-14.0	-1.26	1,570,900	-
[2433]	25/10/10	1,135.0	1,137.5	1,114.0	1,115.5	-47.0	-4.04	1,607,300	-
[2433]	25/10/09	1,152.0	1,166.5	1,152.0	1,162.5	+4.5	+0.39	979,900	-
[2433]	25/10/08	1,181.0	1,188.5	1,155.0	1,158.0	-22.5	-1.91	1,033,800	-
[2433]	25/10/07	1,173.0	1,187.0	1,172.5	1,180.5	+17.0	+1.46	894,000	-
[2433]	25/10/06	1,166.0	1,171.5	1,158.5	1,163.5	+22.5	+1.97	869,700	-
[2433]	25/10/03	1,192.5	1,195.0	1,140.0	1,141.0	-47.5	-4.00	1,297,600	-
[2433]	25/10/02	1,181.0	1,196.0	1,162.0	1,188.5	+8.0	+0.68	1,005,800	-
[2433]	25/10/01	1,172.0	1,196.0	1,172.0	1,180.5	-8.0	-0.67	1,133,500	-
[2433]	25/09/30	1,170.0	1,192.0	1,166.5	1,188.5	+19.0	+1.62	877,300	-
[2433]	25/09/29	1,179.0	1,186.5	1,165.5	1,169.5	-25.5	-2.13	564,100	-
[2433]	25/09/26	1,196.5	1,207.5	1,191.5	1,195.0	+2.0	+0.17	694,300	-
[2433]	25/09/25	1,185.0	1,195.0	1,176.0	1,193.0	+10.0	+0.85	702,500	-
[2433]	25/09/24	1,197.5	1,205.5	1,178.0	1,183.0	-18.0	-1.50	629,300	-
[2433]	25/09/22	1,199.0	1,212.5	1,196.0	1,201.0	+1.0	+0.08	549,600	-
[2433]	25/09/19	1,215.5	1,222.5	1,198.0	1,200.0	-17.0	-1.40	1,096,600	-
[2433]	25/09/18	1,230.0	1,233.5	1,215.0	1,217.0	-13.0	-1.06	498,200	-
[2433]	25/09/17	1,240.0	1,241.0	1,210.5	1,230.0	-3.0	-0.24	526,200	-
[2433]	25/09/16	1,216.0	1,243.5	1,214.0	1,233.0	-2.5	-0.20	686,100	-
[2433]	25/09/12	1,228.0	1,240.5	1,220.0	1,235.5	+7.5	+0.61	885,600	-
[2433]	25/09/11	1,209.0	1,230.0	1,207.0	1,228.0	+9.5	+0.78	609,800	-
[2433]	25/09/10	1,201.0	1,222.0	1,201.0	1,218.5	+4.5	+0.37	442,400	-
[2433]	25/09/09	1,214.5	1,224.0	1,205.0	1,214.0	+9.5	+0.79	509,900	-
[2433]	25/09/08	1,212.0	1,218.0	1,204.5	1,204.5	-1.5	-0.12	426,500	-
[2433]	25/09/05	1,200.5	1,209.5	1,191.0	1,206.0	+5.5	+0.46	645,300	-