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
[2593]	26/10/29	3,171	3,183	3,146	3,171	-19.0	-0.60	576,000	365,395,345,408
[2593]	26/10/28	3,246	3,270	3,190	3,190	-87.0	-2.65	458,900	367,584,706,560
[2593]	26/10/27	3,296	3,314	3,253	3,277	-28.0	-0.85	230,900	377,609,748,480
[2593]	26/10/26	3,300	3,332	3,284	3,305	+7.0	+0.21	204,300	380,836,216,832
[2593]	26/10/23	3,350	3,397	3,298	3,298	+18.0	+0.55	379,100	380,029,599,744
[2593]	26/10/22	3,262	3,304	3,257	3,280	+17.0	+0.52	211,900	377,955,450,880
[2593]	26/10/21	3,335	3,349	3,258	3,263	-67.0	-2.01	277,900	375,996,547,072
[2593]	26/10/20	3,269	3,336	3,252	3,330	+86.0	+2.65	559,000	383,716,950,016
[2593]	26/10/19	3,232	3,252	3,213	3,244	+52.0	+1.63	279,900	373,807,153,152
[2593]	26/10/16	3,217	3,232	3,174	3,192	-27.0	-0.84	272,800	367,815,196,672
[2593]	26/10/15	3,181	3,224	3,155	3,219	+65.0	+2.06	323,300	370,926,387,200
[2593]	26/10/14	3,165	3,175	3,142	3,154	-24.0	-0.76	250,500	363,436,441,600
[2593]	26/10/13	3,187	3,199	3,154	3,178	+42.0	+1.34	376,300	366,201,962,496
[2593]	26/10/09	3,130	3,155	3,097	3,136	+47.0	+1.52	310,400	361,362,292,736
[2593]	26/10/08	3,091	3,102	3,051	3,089	-2.0	-0.06	238,600	355,946,463,232
[2593]	26/10/07	3,051	3,091	3,045	3,091	+26.0	+0.85	315,900	356,176,920,576
[2593]	26/10/06	3,099	3,108	3,041	3,065	-23.0	-0.74	270,700	353,180,942,336
[2593]	26/10/05	3,060	3,098	3,041	3,088	+3.0	+0.10	303,500	355,831,218,176
[2593]	26/10/02	3,067	3,091	3,035	3,085	-35.0	-1.12	297,900	355,485,548,544
[2593]	26/10/01	3,028	3,120	3,023	3,120	+46.0	+1.50	512,600	359,518,601,216
[2593]	26/09/30	3,023	3,075	2,978	3,074	+28.0	+0.92	827,000	354,218,016,768
[2593]	26/09/29	3,104	3,104	3,043	3,046	-66.0	-2.12	314,000	350,991,548,416
[2593]	26/09/28	3,163	3,172	3,102	3,112	-36.0	-1.14	292,300	358,596,771,840
[2593]	26/09/25	3,160	3,199	3,127	3,148	-24.0	-0.76	304,300	362,745,036,800
[2593]	26/09/24	3,158	3,185	3,149	3,172	+7.0	+0.22	288,500	365,510,590,464
[2593]	26/09/18	3,228	3,230	3,165	3,165	-68.0	-2.10	922,500	364,703,973,376
[2593]	26/09/17	3,199	3,244	3,197	3,233	+55.0	+1.73	287,100	372,539,621,376
[2593]	26/09/16	3,180	3,211	3,165	3,178	+3.0	+0.09	225,900	366,201,962,496
[2593]	26/09/15	3,238	3,247	3,161	3,175	-6.0	-0.19	272,600	365,856,260,096
[2593]	26/09/14	3,172	3,210	3,172	3,181	+16.0	+0.51	310,100	366,547,632,128
[2593]	26/09/11	3,114	3,190	3,105	3,165	+24.0	+0.76	374,100	364,703,973,376
[2593]	26/09/10	3,131	3,154	3,103	3,141	+6.0	+0.19	328,700	361,938,419,712
[2593]	26/09/09	3,225	3,260	3,135	3,135	-65.0	-2.03	347,500	361,247,047,680
[2593]	26/09/08	3,118	3,220	3,110	3,200	+71.0	+2.27	470,700	368,737,026,048
[2593]	26/09/07	3,158	3,180	3,122	3,129	-58.0	-1.82	365,500	360,555,675,648
[2593]	26/09/04	3,222	3,227	3,171	3,187	-35.0	-1.09	409,800	367,239,036,928
[2593]	26/09/03	3,264	3,270	3,151	3,222	-51.0	-1.56	866,300	371,272,089,600
[2593]	26/09/02	3,300	3,402	3,243	3,273	+262.0	+8.70	2,654,600	377,148,833,792
[2593]	26/09/01	3,001	3,049	3,000	3,011	-20.0	-0.66	474,100	346,958,495,744
[2593]	26/08/31	2,980	3,031	2,978	3,031	+47.0	+1.58	442,300	349,263,101,952
[2593]	26/08/28	2,984	3,004	2,977	2,984	-18.0	-0.60	246,100	343,847,272,448
[2593]	26/08/27	3,011	3,039	2,995	3,002	-18.0	-0.60	227,400	345,921,421,312
[2593]	26/08/26	3,037	3,044	3,013	3,020	-24.0	-0.79	250,600	347,995,570,176
[2593]	26/08/25	3,015	3,049	2,999	3,044	+70.0	+2.35	417,100	350,761,091,072
[2593]	26/08/24	2,968	2,996	2,954	2,974	+4.5	+0.15	212,000	342,752,591,872
[2593]	26/08/21	2,983	3,001	2,955	2,970	-6.0	-0.20	225,900	342,234,038,272
[2593]	26/08/20	3,000	3,015	2,955	2,976	+3.0	+0.10	327,600	342,925,443,072
[2593]	26/08/19	2,986	2,995	2,932	2,973	+36.0	+1.23	264,000	342,579,740,672
[2593]	26/08/18	2,919	2,952	2,910	2,937	+2.0	+0.07	268,700	338,431,442,944
[2593]	26/08/17	2,995	3,008	2,935	2,935	-77.5	-2.57	246,100	338,258,591,744
[2593]	26/08/14	2,970	3,020	2,955	3,013	+31.0	+1.04	257,100	347,188,953,088
[2593]	26/08/13	2,960	2,991	2,945	2,982	-1.5	-0.05	229,800	343,674,421,248
[2593]	26/08/12	3,009	3,019	2,956	2,984	+1.0	+0.03	317,500	343,847,272,448
[2593]	26/08/10	2,961	2,994	2,932	2,983	+13.5	+0.45	307,600	343,789,666,304
[2593]	26/08/07	2,900	2,981	2,895	2,970	+50.5	+1.73	410,800	342,291,677,184
[2593]	26/08/06	2,854	2,936	2,836	2,920	+74.5	+2.62	704,400	336,530,145,280
[2593]	26/08/05	2,850	2,868	2,827	2,846	-31.0	-1.08	380,200	327,945,486,336
[2593]	26/08/04	2,940	2,941	2,874	2,877	-75.0	-2.54	322,600	331,517,624,320
[2593]	26/08/03	2,955	2,978	2,905	2,952	-31.5	-1.06	413,600	340,217,528,320
[2593]	26/07/31	3,060	3,100	2,984	2,984	-159.0	-5.06	463,800	343,847,272,448
[2593]	26/07/30	3,255	3,270	3,140	3,143	-93.0	-2.87	448,200	362,168,909,824
[2593]	26/07/29	3,150	3,252	3,114	3,236	+139.0	+4.49	795,400	372,885,323,776
[2593]	26/07/28	3,100	3,115	3,081	3,097	+25.0	+0.81	366,300	356,868,292,608
[2593]	26/07/27	3,000	3,083	2,995	3,072	+73.0	+2.43	257,700	353,987,526,656
[2593]	26/07/24	2,940	3,014	2,929	2,999	+35.0	+1.18	259,400	345,575,718,912
[2593]	26/07/23	2,960	2,990	2,945	2,964	-44.0	-1.46	282,300	341,542,666,240
[2593]	26/07/22	3,001	3,030	2,969	3,008	-46.0	-1.51	488,900	346,612,793,344
[2593]	26/07/21	3,112	3,153	3,038	3,054	-43.0	-1.39	532,100	351,915,409,408
[2593]	26/07/17	3,070.0	3,122.0	3,067.0	3,097.0	+79.0	+2.62	609,600	-
[2593]	26/07/16	2,984.5	3,041.0	2,980.0	3,018.0	+14.0	+0.47	351,100	-
[2593]	26/07/15	3,013.0	3,026.0	2,988.5	3,004.0	-8.0	-0.27	253,800	-
[2593]	26/07/14	2,990.0	3,040.0	2,963.0	3,012.0	+49.0	+1.65	352,500	-
[2593]	26/07/13	2,969.0	2,987.0	2,954.5	2,963.0	+21.0	+0.71	224,400	-
[2593]	26/07/10	2,970.0	2,971.0	2,930.0	2,942.0	-45.0	-1.51	284,900	-
[2593]	26/07/09	3,027.0	3,028.0	2,987.0	2,987.0	-42.0	-1.39	229,300	-
[2593]	26/07/08	3,056.0	3,096.0	3,029.0	3,029.0	-8.0	-0.26	258,600	-
[2593]	26/07/07	3,000.0	3,065.0	2,992.5	3,037.0	+28.0	+0.93	438,900	-
[2593]	26/07/06	2,960.0	3,013.0	2,960.0	3,009.0	+57.0	+1.93	399,300	-
[2593]	26/07/03	2,954.0	2,993.0	2,934.5	2,952.0	+24.0	+0.82	329,200	-
[2593]	26/07/02	2,872.5	2,932.5	2,862.0	2,928.0	+81.0	+2.85	332,400	-
[2593]	26/07/01	2,910.5	2,916.0	2,838.0	2,847.0	-94.5	-3.21	386,600	-
[2593]	26/06/30	2,949.5	2,965.0	2,924.5	2,941.5	-6.0	-0.20	397,900	-
[2593]	26/06/29	2,926.0	2,994.0	2,917.0	2,947.5	+49.5	+1.71	480,700	-
[2593]	26/06/26	2,854.0	2,898.0	2,822.0	2,898.0	+61.5	+2.17	542,400	-
[2593]	26/06/25	2,881.0	2,888.0	2,836.5	2,836.5	-9.5	-0.33	469,100	-
[2593]	26/06/24	2,849.0	2,860.0	2,814.0	2,846.0	+20.5	+0.73	425,400	-
[2593]	26/06/23	2,777.0	2,835.0	2,758.0	2,825.5	+31.5	+1.13	313,500	-
[2593]	26/06/22	2,762.5	2,806.5	2,745.0	2,794.0	+31.5	+1.14	397,100	-
[2593]	26/06/19	2,721.0	2,765.5	2,684.5	2,762.5	+10.0	+0.36	791,200	-
[2593]	26/06/18	2,760.5	2,789.5	2,724.5	2,752.5	-44.5	-1.59	404,100	-
[2593]	26/06/17	2,820.5	2,848.0	2,795.0	2,797.0	-25.0	-0.89	283,200	-
[2593]	26/06/16	2,818.0	2,830.0	2,789.0	2,822.0	-3.5	-0.12	307,300	-
[2593]	26/06/15	2,837.0	2,854.5	2,821.0	2,825.5	-11.0	-0.39	308,700	-
[2593]	26/06/12	2,810.0	2,843.5	2,796.0	2,836.5	+23.0	+0.82	480,700	-
[2593]	26/06/11	2,835.0	2,849.5	2,795.0	2,813.5	+7.5	+0.27	399,000	-
[2593]	26/06/10	2,738.0	2,806.0	2,720.5	2,806.0	+95.5	+3.52	491,300	-
[2593]	26/06/09	2,755.0	2,759.0	2,698.0	2,710.5	-41.5	-1.51	551,800	-
[2593]	26/06/08	2,730.0	2,797.0	2,719.0	2,752.0	+62.5	+2.32	645,300	-
[2593]	26/06/05	2,685.0	2,725.0	2,675.5	2,689.5	-20.5	-0.76	493,500	-
[2593]	26/06/04	2,684.0	2,754.0	2,674.5	2,710.0	+25.5	+0.95	661,600	-
[2593]	26/06/03	2,680.0	2,705.0	2,659.0	2,684.5	+5.0	+0.19	832,700	-
[2593]	26/06/02	2,757.0	2,781.5	2,630.0	2,679.5	-330.5	-10.98	2,463,500	-
[2593]	26/06/01	2,999.0	3,019.0	2,961.5	3,010.0	+2.0	+0.07	868,100	-
[2593]	26/05/29	2,931.5	3,039.0	2,921.0	3,008.0	+146.5	+5.12	1,177,000	-
[2593]	26/05/28	2,875.0	2,902.5	2,853.0	2,861.5	+1.0	+0.03	389,300	-
[2593]	26/05/27	2,840.5	2,876.0	2,832.5	2,860.5	+9.5	+0.33	351,200	-
[2593]	26/05/26	2,882.5	2,889.5	2,847.0	2,851.0	-58.5	-2.01	353,100	-
[2593]	26/05/25	2,919.5	2,928.0	2,863.5	2,909.5	+3.0	+0.10	422,800	-
[2593]	26/05/22	2,926	2,928	2,890	2,906	-30.5	-1.04	319,400	-
[2593]	26/05/21	2,955	2,955	2,924	2,937	-7.5	-0.25	345,200	-
[2593]	26/05/20	2,975	2,989	2,912	2,945	-29.5	-0.99	286,600	-
[2593]	26/05/19	2,926	2,975	2,903	2,975	+83.0	+2.87	389,400	-
[2593]	26/05/18	2,970	2,970	2,891	2,892	-35.5	-1.21	321,200	-
[2593]	26/05/15	2,933	2,982	2,912	2,928	-35.0	-1.18	417,200	-
[2593]	26/05/14	2,920	2,966	2,903	2,963	+39.5	+1.35	353,300	-
[2593]	26/05/13	2,899	2,966	2,896	2,924	+74.5	+2.61	451,400	-
[2593]	26/05/12	2,844	2,869	2,825	2,850	+6.5	+0.23	351,400	-
[2593]	26/05/11	2,815	2,871	2,812	2,844	+9.0	+0.32	472,600	-
[2593]	26/05/08	2,895	2,895	2,831	2,835	-58.5	-2.02	492,200	-
[2593]	26/05/07	2,862	2,913	2,859	2,894	+16.0	+0.56	480,900	-
[2593]	26/05/01	2,875	2,890	2,856	2,878	-9.5	-0.33	424,500	-
[2593]	26/04/30	2,937	2,944	2,820	2,888	-48.5	-1.65	691,300	-
[2593]	26/04/28	2,955	2,996	2,914	2,937	-21.0	-0.71	1,219,100	-
[2593]	26/04/27	2,985.0	3,007.0	2,952.0	2,958.0	-8.0	-0.27	2,474,700	-
[2593]	26/04/24	2,973.0	3,011.0	2,965.5	2,966.0	+3.0	+0.10	823,200	-
[2593]	26/04/23	2,990.0	3,008.0	2,963.0	2,963.0	-39.0	-1.30	823,900	-
[2593]	26/04/22	3,009.0	3,017.0	2,995.0	3,002.0	-19.0	-0.63	445,500	-
[2593]	26/04/21	3,060.0	3,077.0	3,021.0	3,021.0	-54.0	-1.76	465,400	-
[2593]	26/04/20	3,057.0	3,083.0	3,056.0	3,075.0	+15.0	+0.49	473,600	-
[2593]	26/04/17	3,020.0	3,068.0	3,020.0	3,060.0	+25.0	+0.82	522,900	-
[2593]	26/04/16	3,024.0	3,053.0	3,016.0	3,035.0	-5.0	-0.16	643,600	-
[2593]	26/04/15	2,986.0	3,040.0	2,985.5	3,040.0	+54.5	+1.83	494,200	-
[2593]	26/04/14	3,034.0	3,064.0	2,985.0	2,985.5	-49.5	-1.63	456,400	-
[2593]	26/04/13	3,020.0	3,065.0	3,017.0	3,035.0	+14.0	+0.46	384,500	-
[2593]	26/04/10	3,080.0	3,082.0	3,021.0	3,021.0	-40.0	-1.31	399,300	-
[2593]	26/04/09	3,086.0	3,116.0	3,061.0	3,061.0	-15.0	-0.49	431,800	-
[2593]	26/04/08	3,090.0	3,107.0	3,076.0	3,076.0	+10.0	+0.33	424,300	-
[2593]	26/04/07	3,089.0	3,106.0	3,046.0	3,066.0	-25.0	-0.81	367,800	-
[2593]	26/04/06	3,075.0	3,107.0	3,075.0	3,091.0	+39.0	+1.28	385,400	-
[2593]	26/04/03	3,013.0	3,065.0	3,011.0	3,052.0	+35.0	+1.16	270,200	-
[2593]	26/04/02	3,001.0	3,041.0	2,999.0	3,017.0	-5.0	-0.17	372,200	-
[2593]	26/04/01	2,985.5	3,022.0	2,951.5	3,022.0	+45.5	+1.53	406,600	-
[2593]	26/03/31	2,985.5	3,014.0	2,973.0	2,976.5	+11.5	+0.39	471,500	-
[2593]	26/03/30	2,900.0	2,965.0	2,879.0	2,965.0	+44.0	+1.51	531,600	-
[2593]	26/03/27	2,891.0	2,925.0	2,888.0	2,921.0	+51.0	+1.78	482,000	-
[2593]	26/03/26	2,845.5	2,872.5	2,843.5	2,870.0	+30.5	+1.07	286,300	-
[2593]	26/03/25	2,850.0	2,865.0	2,839.5	2,839.5	+6.5	+0.23	274,700	-
[2593]	26/03/24	2,803.0	2,834.0	2,803.0	2,833.0	+54.5	+1.96	280,300	-
[2593]	26/03/23	2,800.0	2,806.5	2,759.0	2,778.5	-27.5	-0.98	492,900	-
[2593]	26/03/19	2,851.0	2,885.0	2,806.0	2,806.0	-83.0	-2.87	475,700	-
[2593]	26/03/18	2,850.0	2,891.5	2,850.0	2,889.0	+42.0	+1.48	370,300	-
[2593]	26/03/17	2,835.0	2,863.5	2,830.0	2,847.0	-6.5	-0.23	287,400	-
[2593]	26/03/16	2,860.0	2,878.0	2,845.5	2,853.5	+5.5	+0.19	347,800	-
[2593]	26/03/13	2,849.0	2,875.5	2,845.0	2,848.0	-19.0	-0.66	398,900	-
[2593]	26/03/12	2,896.5	2,900.0	2,856.0	2,867.0	-54.5	-1.87	406,300	-
[2593]	26/03/11	2,961.0	2,970.5	2,915.0	2,921.5	-39.0	-1.32	297,700	-
[2593]	26/03/10	2,980.0	2,987.0	2,944.0	2,960.5	-6.5	-0.22	318,300	-
[2593]	26/03/09	2,919.0	2,967.0	2,884.5	2,967.0	+34.5	+1.18	656,800	-
[2593]	26/03/06	2,888.0	2,932.5	2,862.0	2,932.5	+45.0	+1.56	401,200	-
[2593]	26/03/05	2,900.0	2,936.0	2,887.0	2,887.5	+4.0	+0.14	475,900	-
[2593]	26/03/04	2,853.0	2,894.0	2,834.5	2,883.5	+45.5	+1.60	723,000	-
[2593]	26/03/03	2,909.5	2,915.0	2,838.0	2,838.0	-148.5	-4.97	1,108,200	-
[2593]	26/03/02	3,000.0	3,019.0	2,977.0	2,986.5	-50.5	-1.66	620,700	-
[2593]	26/02/27	3,018.0	3,043.0	3,011.0	3,037.0	+27.0	+0.90	352,600	-
[2593]	26/02/26	3,019.0	3,049.0	3,010.0	3,010.0	-2.0	-0.07	295,500	-
[2593]	26/02/25	3,021.0	3,021.0	2,988.5	3,012.0	-3.0	-0.10	364,000	-
[2593]	26/02/24	2,992.0	3,039.0	2,984.5	3,015.0	+23.0	+0.77	353,500	-
[2593]	26/02/20	3,018.0	3,024.0	2,991.0	2,992.0	-42.0	-1.38	267,600	-
[2593]	26/02/19	3,031.0	3,053.0	3,013.0	3,034.0	-5.0	-0.16	255,000	-
[2593]	26/02/18	3,030.0	3,053.0	3,027.0	3,039.0	+9.0	+0.30	226,400	-
[2593]	26/02/17	3,041.0	3,053.0	3,030.0	3,030.0	-18.0	-0.59	229,700	-
[2593]	26/02/16	3,077.0	3,103.0	3,047.0	3,048.0	-15.0	-0.49	333,800	-
[2593]	26/02/13	3,115.0	3,127.0	3,040.0	3,063.0	-22.0	-0.71	365,300	-
[2593]	26/02/12	3,085.0	3,117.0	3,085.0	3,085.0	0.0	0.00	413,400	-
[2593]	26/02/10	3,035.0	3,110.0	3,026.0	3,085.0	+52.0	+1.71	498,000	-
[2593]	26/02/09	3,048.0	3,068.0	3,013.0	3,033.0	-21.0	-0.69	468,000	-
[2593]	26/02/06	3,047.0	3,056.0	3,017.0	3,054.0	+16.0	+0.53	322,100	-
[2593]	26/02/05	3,000.0	3,057.0	2,978.5	3,038.0	+85.0	+2.88	709,000	-
[2593]	26/02/04	2,892.5	2,967.5	2,881.0	2,953.0	+60.0	+2.07	535,100	-
[2593]	26/02/03	2,871.0	2,899.5	2,860.0	2,893.0	+19.0	+0.66	556,900	-
[2593]	26/02/02	2,866.0	2,881.0	2,851.0	2,874.0	+27.0	+0.95	492,100	-
[2593]	26/01/30	2,822.0	2,850.5	2,793.5	2,847.0	+58.5	+2.10	566,900	-
[2593]	26/01/29	2,829.0	2,829.0	2,771.5	2,788.5	-52.5	-1.85	1,271,100	-
[2593]	26/01/28	2,931.5	2,932.5	2,836.0	2,841.0	-208.0	-6.82	2,468,200	-
[2593]	26/01/27	3,075.0	3,087.0	3,045.0	3,049.0	-38.0	-1.23	316,900	-
[2593]	26/01/26	3,073.0	3,099.0	3,065.0	3,087.0	+5.0	+0.16	261,600	-
[2593]	26/01/23	3,126.0	3,127.0	3,065.0	3,082.0	-37.0	-1.19	376,100	-
[2593]	26/01/22	3,100.0	3,125.0	3,089.0	3,119.0	+7.0	+0.22	270,900	-
[2593]	26/01/21	3,165.0	3,166.0	3,101.0	3,112.0	-54.0	-1.71	331,100	-
[2593]	26/01/20	3,115.0	3,166.0	3,105.0	3,166.0	+74.0	+2.39	423,100	-
[2593]	26/01/19	3,090.0	3,125.0	3,080.0	3,092.0	+35.0	+1.14	438,400	-
[2593]	26/01/16	3,063.0	3,069.0	3,048.0	3,057.0	-7.0	-0.23	242,800	-
[2593]	26/01/15	3,068.0	3,077.0	3,045.0	3,064.0	+3.0	+0.10	209,900	-
[2593]	26/01/14	3,044.0	3,074.0	3,038.0	3,061.0	+16.0	+0.53	231,200	-
[2593]	26/01/13	3,035.0	3,089.0	3,022.0	3,045.0	+17.0	+0.56	538,900	-
[2593]	26/01/09	3,031.0	3,054.0	3,019.0	3,028.0	-3.0	-0.10	374,000	-
[2593]	26/01/08	3,015.0	3,032.0	2,998.5	3,031.0	+16.0	+0.53	376,700	-
[2593]	26/01/07	3,050.0	3,055.0	3,015.0	3,015.0	-38.0	-1.24	471,900	-
[2593]	26/01/06	3,045.0	3,068.0	3,041.0	3,053.0	+8.0	+0.26	369,900	-
[2593]	26/01/05	3,079.0	3,089.0	3,028.0	3,045.0	-30.0	-0.98	486,000	-
[2593]	25/12/30	3,083.0	3,105.0	3,068.0	3,075.0	+6.0	+0.20	330,800	-
[2593]	25/12/29	3,050.0	3,082.0	3,041.0	3,069.0	+17.0	+0.56	283,600	-
[2593]	25/12/26	3,034.0	3,052.0	3,031.0	3,052.0	+14.0	+0.46	284,000	-
[2593]	25/12/25	3,055.0	3,055.0	3,023.0	3,038.0	-11.0	-0.36	223,100	-
[2593]	25/12/24	3,077.0	3,095.0	3,049.0	3,049.0	-32.0	-1.04	229,800	-
[2593]	25/12/23	3,043.0	3,083.0	3,035.0	3,081.0	+56.0	+1.85	453,400	-
[2593]	25/12/22	3,092.0	3,092.0	3,007.0	3,025.0	-64.0	-2.07	405,400	-
[2593]	25/12/19	3,073.0	3,094.0	3,062.0	3,089.0	+25.0	+0.82	480,200	-
[2593]	25/12/18	3,045.0	3,067.0	3,036.0	3,064.0	+33.0	+1.09	394,400	-
[2593]	25/12/17	3,012.0	3,045.0	2,997.0	3,031.0	+30.0	+1.00	554,600	-
[2593]	25/12/16	2,975.0	3,013.0	2,966.5	3,001.0	+17.0	+0.57	526,000	-
[2593]	25/12/15	2,955.0	2,997.5	2,946.0	2,984.0	+52.5	+1.79	589,900	-
[2593]	25/12/12	2,945.0	2,964.0	2,930.5	2,931.5	-7.5	-0.26	546,900	-
[2593]	25/12/11	3,016.0	3,025.0	2,938.0	2,939.0	-97.0	-3.19	1,124,200	-
[2593]	25/12/10	3,019.0	3,041.0	3,016.0	3,036.0	+17.0	+0.56	242,500	-
[2593]	25/12/09	3,045.0	3,046.0	3,001.0	3,019.0	-15.0	-0.49	401,300	-
[2593]	25/12/08	3,020.0	3,048.0	3,011.0	3,034.0	+14.0	+0.46	315,400	-
[2593]	25/12/05	3,045.0	3,050.0	3,020.0	3,020.0	-41.0	-1.34	434,400	-
[2593]	25/12/04	3,025.0	3,067.0	3,016.0	3,061.0	+23.0	+0.76	426,400	-
[2593]	25/12/03	3,053.0	3,080.0	3,010.0	3,038.0	-15.0	-0.49	749,800	-
[2593]	25/12/02	3,033.0	3,097.0	3,021.0	3,053.0	-120.0	-3.78	1,410,700	-
[2593]	25/12/01	3,261.0	3,265.0	3,173.0	3,173.0	-73.0	-2.25	797,300	-
[2593]	25/11/28	3,270.0	3,311.0	3,246.0	3,246.0	-13.0	-0.40	486,700	-
[2593]	25/11/27	3,250.0	3,269.0	3,238.0	3,259.0	+10.0	+0.31	279,000	-
[2593]	25/11/26	3,235.0	3,250.0	3,223.0	3,249.0	+24.0	+0.74	253,300	-
[2593]	25/11/25	3,226.0	3,238.0	3,219.0	3,225.0	-11.0	-0.34	280,700	-
[2593]	25/11/21	3,175.0	3,255.0	3,175.0	3,236.0	+75.0	+2.37	676,900	-
[2593]	25/11/20	3,190.0	3,199.0	3,160.0	3,161.0	-42.0	-1.31	280,900	-
[2593]	25/11/19	3,184.0	3,208.0	3,184.0	3,203.0	+12.0	+0.38	177,100	-
[2593]	25/11/18	3,194.0	3,216.0	3,187.0	3,191.0	-11.0	-0.34	185,900	-
[2593]	25/11/17	3,212.0	3,226.0	3,182.0	3,202.0	-3.0	-0.09	252,400	-
[2593]	25/11/14	3,197.0	3,217.0	3,194.0	3,205.0	0.0	0.00	212,700	-
[2593]	25/11/13	3,199.0	3,211.0	3,191.0	3,205.0	+6.0	+0.19	190,400	-
[2593]	25/11/12	3,184.0	3,217.0	3,170.0	3,199.0	+30.0	+0.95	230,600	-
[2593]	25/11/11	3,160.0	3,171.0	3,136.0	3,169.0	-13.0	-0.41	325,100	-
[2593]	25/11/10	3,214.0	3,219.0	3,178.0	3,182.0	-20.0	-0.62	233,500	-
[2593]	25/11/07	3,143.0	3,202.0	3,142.0	3,202.0	+57.0	+1.81	237,400	-
[2593]	25/11/06	3,186.0	3,198.0	3,145.0	3,145.0	-49.0	-1.53	311,300	-
[2593]	25/11/05	3,233.0	3,248.0	3,186.0	3,194.0	-24.0	-0.75	296,600	-
[2593]	25/11/04	3,174.0	3,236.0	3,171.0	3,218.0	+44.0	+1.39	441,400	-
[2593]	25/10/31	3,195.0	3,213.0	3,168.0	3,174.0	-10.0	-0.31	201,000	-
[2593]	25/10/30	3,166.0	3,200.0	3,157.0	3,184.0	-34.0	-1.06	393,500	-
[2593]	25/10/29	3,278.0	3,284.0	3,213.0	3,218.0	-75.0	-2.28	621,900	-
[2593]	25/10/28	3,315.0	3,317.0	3,276.0	3,293.0	-6.0	-0.18	317,300	-
[2593]	25/10/27	3,290.0	3,315.0	3,288.0	3,299.0	+8.0	+0.24	276,500	-
[2593]	25/10/24	3,318.0	3,318.0	3,287.0	3,291.0	-39.0	-1.17	256,100	-
[2593]	25/10/23	3,316.0	3,340.0	3,305.0	3,330.0	+15.0	+0.45	224,900	-
[2593]	25/10/22	3,307.0	3,327.0	3,305.0	3,315.0	+7.0	+0.21	301,600	-
[2593]	25/10/21	3,285.0	3,315.0	3,278.0	3,308.0	+23.0	+0.70	289,700	-
[2593]	25/10/20	3,279.0	3,298.0	3,267.0	3,285.0	+34.0	+1.05	233,300	-
[2593]	25/10/17	3,247.0	3,265.0	3,237.0	3,251.0	+13.0	+0.40	215,700	-
[2593]	25/10/16	3,257.0	3,273.0	3,238.0	3,238.0	-33.0	-1.01	278,200	-
[2593]	25/10/15	3,284.0	3,294.0	3,259.0	3,271.0	-8.0	-0.24	213,800	-
[2593]	25/10/14	3,235.0	3,293.0	3,231.0	3,279.0	+2.0	+0.06	358,000	-
[2593]	25/10/10	3,270.0	3,294.0	3,247.0	3,277.0	+7.0	+0.21	317,600	-
[2593]	25/10/09	3,330.0	3,336.0	3,270.0	3,270.0	-65.0	-1.95	486,400	-
[2593]	25/10/08	3,360.0	3,378.0	3,335.0	3,335.0	+2.0	+0.06	241,000	-
[2593]	25/10/07	3,345.0	3,359.0	3,333.0	3,333.0	-10.0	-0.30	258,300	-
[2593]	25/10/06	3,377.0	3,385.0	3,338.0	3,343.0	+4.0	+0.12	308,000	-
[2593]	25/10/03	3,380.0	3,402.0	3,338.0	3,339.0	-41.0	-1.21	320,900	-
[2593]	25/10/02	3,404.0	3,424.0	3,361.0	3,380.0	-27.0	-0.79	289,500	-
[2593]	25/10/01	3,460.0	3,463.0	3,407.0	3,407.0	-74.0	-2.13	278,200	-
[2593]	25/09/30	3,442.0	3,489.0	3,433.0	3,481.0	+41.0	+1.19	255,200	-
[2593]	25/09/29	3,572.0	3,580.0	3,440.0	3,440.0	-128.0	-3.59	425,000	-
[2593]	25/09/26	3,556.0	3,574.0	3,540.0	3,568.0	+23.0	+0.65	270,300	-
[2593]	25/09/25	3,592.0	3,593.0	3,530.0	3,545.0	-10.0	-0.28	298,100	-
[2593]	25/09/24	3,523.0	3,620.0	3,515.0	3,555.0	+40.0	+1.14	484,100	-
[2593]	25/09/22	3,460.0	3,533.0	3,460.0	3,515.0	+59.0	+1.71	284,700	-
[2593]	25/09/19	3,505.0	3,520.0	3,456.0	3,456.0	-52.0	-1.48	298,200	-
[2593]	25/09/18	3,520.0	3,524.0	3,485.0	3,508.0	+9.0	+0.26	187,700	-
[2593]	25/09/17	3,523.0	3,548.0	3,497.0	3,499.0	-19.0	-0.54	251,400	-
[2593]	25/09/16	3,496.0	3,526.0	3,474.0	3,518.0	+12.0	+0.34	264,800	-
[2593]	25/09/12	3,569.0	3,570.0	3,506.0	3,506.0	-51.0	-1.43	283,300	-
[2593]	25/09/11	3,520.0	3,565.0	3,501.0	3,557.0	+15.0	+0.42	241,800	-
[2593]	25/09/10	3,579.0	3,579.0	3,537.0	3,542.0	-12.0	-0.34	275,500	-
[2593]	25/09/09	3,612.0	3,623.0	3,536.0	3,554.0	-40.0	-1.11	414,600	-
[2593]	25/09/08	3,648.0	3,678.0	3,585.0	3,594.0	-36.0	-0.99	454,700	-
[2593]	25/09/05	3,680.0	3,696.0	3,612.0	3,630.0	-50.0	-1.36	514,600	-