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
[8439]	26/10/29	2,529	2,537	2,507	2,537	+24.5	+0.97	1,123,900	1,240,233,148,416
[8439]	26/10/28	2,516	2,536	2,500	2,513	+13.0	+0.52	795,800	1,228,258,541,568
[8439]	26/10/27	2,509	2,510	2,482	2,500	+6.0	+0.24	554,800	1,221,904,695,296
[8439]	26/10/26	2,471	2,512	2,468	2,494	+5.5	+0.22	564,200	1,219,216,408,576
[8439]	26/10/23	2,550	2,550	2,468	2,489	-45.5	-1.79	723,700	1,216,772,702,208
[8439]	26/10/22	2,550	2,561	2,531	2,535	-5.0	-0.20	539,600	1,239,011,295,232
[8439]	26/10/21	2,535	2,546	2,528	2,540	+27.0	+1.07	685,400	1,241,455,132,672
[8439]	26/10/20	2,575	2,590	2,512	2,513	-77.5	-2.99	853,600	1,228,502,859,776
[8439]	26/10/19	2,605	2,616	2,591	2,591	-22.5	-0.86	614,100	1,266,626,330,624
[8439]	26/10/16	2,615	2,621	2,594	2,614	+29.5	+1.14	674,400	1,277,867,851,776
[8439]	26/10/15	2,586	2,601	2,569	2,585	-4.5	-0.17	484,200	1,263,693,725,696
[8439]	26/10/14	2,642	2,643	2,590	2,590	-36.5	-1.39	699,900	1,266,137,563,136
[8439]	26/10/13	2,571	2,641	2,540	2,627	+53.5	+2.08	1,000,400	1,284,221,829,120
[8439]	26/10/09	2,571	2,595	2,567	2,574	+23.0	+0.90	703,800	1,258,072,965,120
[8439]	26/10/08	2,603	2,603	2,529	2,551	-46.0	-1.77	695,900	1,246,831,443,968
[8439]	26/10/07	2,632	2,649	2,592	2,597	-44.5	-1.68	680,400	1,269,558,935,552
[8439]	26/10/06	2,640	2,648	2,612	2,642	+24.0	+0.92	1,022,500	1,291,308,761,088
[8439]	26/10/05	2,598	2,629	2,576	2,618	+33.5	+1.30	778,800	1,279,822,921,728
[8439]	26/10/02	2,622	2,630	2,568	2,585	-38.5	-1.47	853,400	1,263,693,725,696
[8439]	26/10/01	2,628	2,647	2,596	2,624	-16.0	-0.61	679,400	1,282,511,077,376
[8439]	26/09/30	2,622	2,643	2,610	2,640	+34.0	+1.30	693,600	1,290,331,357,184
[8439]	26/09/29	2,647	2,649	2,606	2,606	-110.0	-4.05	629,200	1,273,713,393,664
[8439]	26/09/28	2,735	2,755	2,716	2,716	-23.5	-0.86	1,021,700	1,327,721,611,264
[8439]	26/09/25	2,695	2,747	2,692	2,740	+71.5	+2.68	725,000	1,339,451,899,904
[8439]	26/09/24	2,670	2,692	2,655	2,669	-0.5	-0.02	568,400	1,304,749,801,472
[8439]	26/09/18	2,715	2,717	2,667	2,670	-49.5	-1.82	604,600	1,305,238,568,960
[8439]	26/09/17	2,675	2,720	2,668	2,720	+41.0	+1.53	459,700	1,329,432,231,936
[8439]	26/09/16	2,699	2,724	2,674	2,679	+24.5	+0.92	696,800	1,309,637,345,280
[8439]	26/09/15	2,676	2,697	2,640	2,655	-20.5	-0.77	331,300	1,297,907,056,640
[8439]	26/09/14	2,638	2,709	2,637	2,676	+18.5	+0.70	504,700	1,308,171,042,816
[8439]	26/09/11	2,591	2,673	2,580	2,658	+17.0	+0.64	583,300	1,299,129,040,896
[8439]	26/09/10	2,645	2,660	2,626	2,641	+8.5	+0.32	534,200	1,291,064,442,880
[8439]	26/09/09	2,651	2,673	2,631	2,633	-34.0	-1.27	576,400	1,286,909,984,768
[8439]	26/09/08	2,681	2,700	2,661	2,667	-41.0	-1.51	444,300	1,303,527,817,216
[8439]	26/09/07	2,709	2,732	2,702	2,708	+19.5	+0.73	580,800	1,323,811,471,360
[8439]	26/09/04	2,774	2,774	2,678	2,689	-66.0	-2.40	791,300	1,314,280,570,880
[8439]	26/09/03	2,742	2,794	2,738	2,755	+48.0	+1.77	931,900	1,346,538,962,944
[8439]	26/09/02	2,734	2,770	2,707	2,707	-50.0	-1.81	820,100	1,323,078,385,664
[8439]	26/09/01	2,718	2,771	2,695	2,757	+62.0	+2.30	869,800	1,347,516,497,920
[8439]	26/08/31	2,672	2,710	2,638	2,695	-1.0	-0.04	778,800	1,317,213,175,808
[8439]	26/08/28	2,693	2,717	2,674	2,696	+64.5	+2.45	1,124,200	1,317,946,392,576
[8439]	26/08/27	2,615	2,647	2,615	2,632	+31.0	+1.19	614,400	1,286,421,217,280
[8439]	26/08/26	2,592	2,612	2,584	2,601	+17.5	+0.68	669,900	1,271,514,005,504
[8439]	26/08/25	2,570	2,598	2,559	2,584	+39.5	+1.55	687,700	1,263,204,958,208
[8439]	26/08/24	2,551	2,556	2,520	2,545	-11.5	-0.45	665,400	1,244,143,288,320
[8439]	26/08/21	2,508	2,573	2,508	2,557	+66.0	+2.65	890,800	1,249,764,048,896
[8439]	26/08/20	2,470	2,494	2,457	2,491	-1.0	-0.04	661,900	1,217,505,787,904
[8439]	26/08/19	2,540	2,548	2,475	2,492	-47.5	-1.87	774,600	1,218,238,873,600
[8439]	26/08/18	2,534	2,557	2,528	2,540	+20.5	+0.81	505,400	1,241,455,132,672
[8439]	26/08/17	2,545.0	2,562.5	2,513.5	2,519.5	-28.0	-1.10	397,000	-
[8439]	26/08/14	2,557.5	2,582.5	2,547.5	2,547.5	-16.5	-0.64	606,700	-
[8439]	26/08/13	2,551.0	2,574.5	2,535.0	2,564.0	+40.5	+1.60	412,200	-
[8439]	26/08/12	2,488.0	2,534.0	2,484.0	2,523.5	+31.0	+1.24	469,300	-
[8439]	26/08/10	2,515.0	2,516.0	2,460.5	2,492.5	-30.5	-1.21	721,300	-
[8439]	26/08/07	2,536.0	2,551.5	2,516.5	2,523.0	-4.5	-0.18	610,500	-
[8439]	26/08/06	2,490.0	2,542.5	2,480.0	2,527.5	+50.0	+2.02	691,000	-
[8439]	26/08/05	2,472.5	2,490.5	2,443.5	2,477.5	+29.5	+1.21	489,600	-
[8439]	26/08/04	2,526.5	2,529.0	2,435.0	2,448.0	-78.5	-3.11	1,382,500	-
[8439]	26/08/03	2,642.5	2,645.5	2,490.5	2,526.5	-96.5	-3.68	1,270,400	-
[8439]	26/07/31	2,613.0	2,655.0	2,580.5	2,623.0	-6.0	-0.23	1,337,400	-
[8439]	26/07/30	2,683.5	2,699.5	2,620.0	2,629.0	-96.0	-3.52	851,800	-
[8439]	26/07/29	2,705.5	2,726.0	2,679.5	2,725.0	+41.5	+1.55	749,900	-
[8439]	26/07/28	2,676.0	2,705.5	2,659.0	2,683.5	-24.0	-0.89	573,300	-
[8439]	26/07/27	2,674.0	2,707.5	2,665.0	2,707.5	+38.0	+1.42	615,200	-
[8439]	26/07/24	2,648.5	2,680.0	2,647.5	2,669.5	-15.5	-0.58	429,200	-
[8439]	26/07/23	2,672.0	2,692.0	2,659.5	2,685.0	+7.0	+0.26	523,300	-
[8439]	26/07/22	2,672.0	2,679.0	2,640.0	2,678.0	+6.0	+0.22	695,500	-
[8439]	26/07/21	2,636.5	2,676.0	2,630.0	2,672.0	+62.5	+2.40	638,200	-
[8439]	26/07/17	2,630.0	2,655.0	2,587.0	2,609.5	-44.5	-1.68	774,700	-
[8439]	26/07/16	2,648.5	2,682.0	2,639.5	2,654.0	+1.0	+0.04	435,500	-
[8439]	26/07/15	2,651.0	2,668.5	2,633.5	2,653.0	+24.0	+0.91	666,000	-
[8439]	26/07/14	2,619.5	2,661.5	2,580.0	2,629.0	+93.0	+3.67	792,900	-
[8439]	26/07/13	2,580.0	2,584.0	2,527.0	2,536.0	+6.0	+0.24	530,600	-
[8439]	26/07/10	2,584.5	2,593.5	2,530.0	2,530.0	-40.0	-1.56	487,600	-
[8439]	26/07/09	2,575.0	2,579.0	2,547.0	2,570.0	-5.0	-0.19	465,600	-
[8439]	26/07/08	2,531.0	2,585.0	2,522.0	2,575.0	+37.5	+1.48	639,000	-
[8439]	26/07/07	2,538.0	2,565.0	2,530.0	2,537.5	+26.0	+1.04	588,400	-
[8439]	26/07/06	2,515.5	2,521.5	2,493.5	2,511.5	+16.5	+0.66	428,300	-
[8439]	26/07/03	2,494.0	2,517.5	2,477.5	2,495.0	+21.5	+0.87	641,200	-
[8439]	26/07/02	2,464.5	2,501.5	2,451.0	2,473.5	+7.0	+0.28	754,000	-
[8439]	26/07/01	2,493.5	2,510.0	2,455.0	2,466.5	-25.5	-1.02	769,300	-
[8439]	26/06/30	2,494.0	2,510.5	2,475.0	2,492.0	-1.0	-0.04	621,000	-
[8439]	26/06/29	2,520.0	2,534.0	2,459.0	2,493.0	+1.5	+0.06	755,800	-
[8439]	26/06/26	2,519.0	2,532.0	2,479.0	2,491.5	-2.5	-0.10	611,300	-
[8439]	26/06/25	2,517.0	2,521.5	2,470.0	2,494.0	+9.0	+0.36	478,500	-
[8439]	26/06/24	2,447.0	2,504.5	2,438.0	2,485.0	+49.0	+2.01	897,700	-
[8439]	26/06/23	2,440.0	2,468.5	2,436.0	2,436.0	-7.5	-0.31	596,400	-
[8439]	26/06/22	2,435.0	2,456.0	2,415.0	2,443.5	+8.0	+0.33	511,500	-
[8439]	26/06/19	2,475.0	2,477.0	2,421.0	2,435.5	-66.0	-2.64	549,700	-
[8439]	26/06/18	2,509.5	2,524.5	2,467.5	2,501.5	+41.0	+1.67	620,200	-
[8439]	26/06/17	2,519.5	2,529.5	2,455.0	2,460.5	+21.0	+0.86	494,900	-
[8439]	26/06/16	2,422.0	2,440.0	2,408.5	2,439.5	+16.5	+0.68	525,400	-
[8439]	26/06/15	2,429.0	2,451.5	2,409.0	2,423.0	+29.0	+1.21	410,300	-
[8439]	26/06/12	2,444.5	2,444.5	2,381.0	2,394.0	-0.5	-0.02	760,000	-
[8439]	26/06/11	2,400.0	2,420.0	2,370.0	2,394.5	-22.5	-0.93	546,200	-
[8439]	26/06/10	2,447.0	2,453.0	2,417.0	2,417.0	-26.0	-1.06	555,000	-
[8439]	26/06/09	2,401.0	2,462.5	2,401.0	2,443.0	+61.0	+2.56	638,500	-
[8439]	26/06/08	2,378.0	2,399.5	2,355.0	2,382.0	-11.5	-0.48	497,000	-
[8439]	26/06/05	2,370.0	2,415.5	2,370.0	2,393.5	+38.0	+1.61	400,000	-
[8439]	26/06/04	2,343.5	2,377.0	2,326.0	2,355.5	-8.5	-0.36	349,500	-
[8439]	26/06/03	2,410.5	2,416.5	2,360.0	2,364.0	+42.5	+1.83	788,200	-
[8439]	26/06/02	2,306.0	2,324.5	2,272.0	2,321.5	+15.0	+0.65	679,600	-
[8439]	26/06/01	2,350.0	2,358.0	2,281.0	2,306.5	-55.5	-2.35	702,100	-
[8439]	26/05/29	2,388.0	2,406.5	2,358.0	2,362.0	-10.5	-0.44	984,000	-
[8439]	26/05/28	2,384.0	2,385.5	2,354.0	2,372.5	-11.5	-0.48	498,400	-
[8439]	26/05/27	2,419.5	2,421.0	2,352.5	2,384.0	-43.0	-1.77	681,400	-
[8439]	26/05/26	2,394.5	2,452.5	2,393.5	2,427.0	+37.5	+1.57	542,900	-
[8439]	26/05/25	2,385.0	2,390.0	2,359.0	2,389.5	-14.0	-0.58	412,800	-
[8439]	26/05/22	2,435	2,454	2,403	2,403	-25.5	-1.05	442,000	-
[8439]	26/05/21	2,382	2,454	2,375	2,429	+83.5	+3.56	1,067,500	-
[8439]	26/05/20	2,350	2,392	2,325	2,346	+28.5	+1.23	1,075,300	-
[8439]	26/05/19	2,291	2,323	2,270	2,318	+38.0	+1.67	1,503,200	-
[8439]	26/05/18	2,287	2,310	2,258	2,280	-13.5	-0.59	991,800	-
[8439]	26/05/15	2,385	2,401	2,284	2,294	-108.0	-4.50	1,263,000	-
[8439]	26/05/14	2,361	2,413	2,325	2,402	+30.5	+1.29	992,100	-
[8439]	26/05/13	2,437	2,442	2,356	2,372	-87.5	-3.56	1,183,400	-
[8439]	26/05/12	2,360	2,546	2,342	2,460	+210.0	+9.33	2,773,400	-
[8439]	26/05/11	2,217	2,250	2,195	2,250	+53.0	+2.41	922,100	-
[8439]	26/05/08	2,212.0	2,214.5	2,160.5	2,197.0	-0.5	-0.02	701,100	-
[8439]	26/05/07	2,173.0	2,225.0	2,170.0	2,197.5	+30.5	+1.41	763,200	-
[8439]	26/05/01	2,157.0	2,169.5	2,134.5	2,167.0	+16.0	+0.74	638,100	-
[8439]	26/04/30	2,177.0	2,178.5	2,139.5	2,151.0	-29.0	-1.33	612,200	-
[8439]	26/04/28	2,113.0	2,184.5	2,103.0	2,180.0	+71.0	+3.37	760,600	-
[8439]	26/04/27	2,092.0	2,112.0	2,080.0	2,109.0	+11.0	+0.52	464,800	-
[8439]	26/04/24	2,086.5	2,102.5	2,078.0	2,098.0	+2.5	+0.12	458,200	-
[8439]	26/04/23	2,105.5	2,114.5	2,076.5	2,095.5	-19.5	-0.92	479,900	-
[8439]	26/04/22	2,127.5	2,153.5	2,109.0	2,115.0	-31.0	-1.44	614,700	-
[8439]	26/04/21	2,142.0	2,175.0	2,142.0	2,146.0	+27.5	+1.30	638,700	-
[8439]	26/04/20	2,110.5	2,133.5	2,102.5	2,118.5	+13.5	+0.64	534,200	-
[8439]	26/04/17	2,135.5	2,136.0	2,103.5	2,105.0	-30.5	-1.43	444,500	-
[8439]	26/04/16	2,141.0	2,144.0	2,119.5	2,135.5	+14.5	+0.68	501,300	-
[8439]	26/04/15	2,130.0	2,137.5	2,108.0	2,121.0	-2.0	-0.09	595,600	-
[8439]	26/04/14	2,111.5	2,123.5	2,091.5	2,123.0	+49.5	+2.39	501,600	-
[8439]	26/04/13	2,081.0	2,094.5	2,063.5	2,073.5	-17.0	-0.81	449,200	-
[8439]	26/04/10	2,086.5	2,105.0	2,082.5	2,090.5	+8.0	+0.38	358,700	-
[8439]	26/04/09	2,127.0	2,134.0	2,082.5	2,082.5	-44.5	-2.09	365,600	-
[8439]	26/04/08	2,120.0	2,129.0	2,105.5	2,127.0	+59.0	+2.85	612,300	-
[8439]	26/04/07	2,081.0	2,097.0	2,058.0	2,068.0	+15.0	+0.73	394,200	-
[8439]	26/04/06	2,078.0	2,080.0	2,053.0	2,053.0	-17.5	-0.85	295,700	-
[8439]	26/04/03	2,076.5	2,086.5	2,060.0	2,070.5	+11.0	+0.53	227,400	-
[8439]	26/04/02	2,093.0	2,113.5	2,058.0	2,059.5	-12.0	-0.58	416,900	-
[8439]	26/04/01	2,055.5	2,074.0	2,036.5	2,071.5	+56.5	+2.80	464,500	-
[8439]	26/03/31	1,987.0	2,037.5	1,979.0	2,015.0	+28.0	+1.41	510,300	-
[8439]	26/03/30	1,941.5	2,012.5	1,939.0	1,987.0	-80.5	-3.89	468,300	-
[8439]	26/03/27	2,066.5	2,080.0	2,060.0	2,067.5	+1.0	+0.05	603,300	-
[8439]	26/03/26	2,111.5	2,111.5	2,048.5	2,066.5	-33.5	-1.60	430,200	-
[8439]	26/03/25	2,106.0	2,115.5	2,091.5	2,100.0	+22.5	+1.08	543,900	-
[8439]	26/03/24	2,063.5	2,077.5	2,050.0	2,077.5	+45.0	+2.21	440,100	-
[8439]	26/03/23	2,051.0	2,053.5	2,019.0	2,032.5	-59.0	-2.82	656,900	-
[8439]	26/03/19	2,103.5	2,117.5	2,091.5	2,091.5	-51.5	-2.40	533,100	-
[8439]	26/03/18	2,115.5	2,148.0	2,115.5	2,143.0	+35.5	+1.68	380,100	-
[8439]	26/03/17	2,085.0	2,117.0	2,080.0	2,107.5	+29.0	+1.40	299,100	-
[8439]	26/03/16	2,080.0	2,102.5	2,065.0	2,078.5	+15.5	+0.75	543,900	-
[8439]	26/03/13	2,057.0	2,075.5	2,036.5	2,063.0	-19.0	-0.91	870,800	-
[8439]	26/03/12	2,100.0	2,100.5	2,077.5	2,082.0	-46.0	-2.16	427,700	-
[8439]	26/03/11	2,154.5	2,155.0	2,128.0	2,128.0	+2.0	+0.09	442,900	-
[8439]	26/03/10	2,110.0	2,130.5	2,090.0	2,126.0	+55.0	+2.66	508,300	-
[8439]	26/03/09	2,045.5	2,083.5	2,043.0	2,071.0	-89.0	-4.12	597,400	-
[8439]	26/03/06	2,127.0	2,160.0	2,101.0	2,160.0	+15.5	+0.72	373,400	-
[8439]	26/03/05	2,218.5	2,218.5	2,130.5	2,144.5	+64.5	+3.10	637,700	-
[8439]	26/03/04	2,100.0	2,120.5	2,050.5	2,080.0	-97.0	-4.46	765,400	-
[8439]	26/03/03	2,222.0	2,227.0	2,163.5	2,177.0	-66.5	-2.96	586,700	-
[8439]	26/03/02	2,214.5	2,243.5	2,201.5	2,243.5	-39.5	-1.73	714,300	-
[8439]	26/02/27	2,260.0	2,284.0	2,235.0	2,283.0	+46.0	+2.06	849,500	-
[8439]	26/02/26	2,250.0	2,261.5	2,232.5	2,237.0	+9.0	+0.40	630,400	-
[8439]	26/02/25	2,230.0	2,240.5	2,201.0	2,228.0	+4.0	+0.18	532,300	-
[8439]	26/02/24	2,237.0	2,248.0	2,196.5	2,224.0	-13.5	-0.60	781,200	-
[8439]	26/02/20	2,282.5	2,291.0	2,211.5	2,237.5	-77.5	-3.35	735,700	-
[8439]	26/02/19	2,302.0	2,324.5	2,287.0	2,315.0	+32.5	+1.42	387,600	-
[8439]	26/02/18	2,260.5	2,290.0	2,247.5	2,282.5	+53.5	+2.40	476,600	-
[8439]	26/02/17	2,269.0	2,274.0	2,221.0	2,229.0	-27.5	-1.22	504,300	-
[8439]	26/02/16	2,259.0	2,261.5	2,233.0	2,256.5	+23.0	+1.03	825,400	-
[8439]	26/02/13	2,257.0	2,270.0	2,224.0	2,233.5	-22.0	-0.98	822,300	-
[8439]	26/02/12	2,210.0	2,266.5	2,207.5	2,255.5	+41.5	+1.87	480,500	-
[8439]	26/02/10	2,186.0	2,237.0	2,180.0	2,214.0	+28.0	+1.28	598,800	-
[8439]	26/02/09	2,220.0	2,223.0	2,165.0	2,186.0	-18.0	-0.82	1,057,100	-
[8439]	26/02/06	2,170.0	2,217.0	2,164.0	2,204.0	+34.5	+1.59	580,700	-
[8439]	26/02/05	2,216.0	2,216.0	2,169.5	2,169.5	-14.0	-0.64	580,700	-
[8439]	26/02/04	2,180.5	2,206.5	2,175.5	2,183.5	+3.0	+0.14	421,700	-
[8439]	26/02/03	2,155.0	2,192.0	2,145.0	2,180.5	+52.0	+2.44	477,400	-
[8439]	26/02/02	2,160.0	2,172.5	2,123.0	2,128.5	-22.0	-1.02	531,500	-
[8439]	26/01/30	2,154.5	2,158.0	2,136.0	2,150.5	+7.0	+0.33	559,800	-
[8439]	26/01/29	2,121.5	2,158.0	2,095.0	2,143.5	+1.0	+0.05	490,300	-
[8439]	26/01/28	2,154.0	2,184.0	2,135.0	2,142.5	-11.5	-0.53	690,400	-
[8439]	26/01/27	2,130.5	2,156.5	2,113.0	2,154.0	+7.5	+0.35	482,600	-
[8439]	26/01/26	2,147.0	2,152.0	2,126.0	2,146.5	-20.0	-0.92	627,600	-
[8439]	26/01/23	2,169.0	2,183.0	2,155.0	2,166.5	+2.5	+0.12	401,800	-
[8439]	26/01/22	2,148.0	2,168.0	2,135.0	2,164.0	+54.0	+2.56	670,800	-
[8439]	26/01/21	2,119.0	2,127.5	2,093.5	2,110.0	-12.5	-0.59	618,100	-
[8439]	26/01/20	2,136.5	2,136.5	2,104.0	2,122.5	-13.0	-0.61	446,800	-
[8439]	26/01/19	2,138.0	2,143.5	2,120.0	2,135.5	+10.0	+0.47	412,700	-
[8439]	26/01/16	2,135.0	2,146.0	2,118.5	2,125.5	-22.5	-1.05	362,600	-
[8439]	26/01/15	2,135.0	2,154.5	2,128.5	2,148.0	+19.0	+0.89	338,000	-
[8439]	26/01/14	2,120.0	2,136.0	2,116.0	2,129.0	+17.5	+0.83	423,800	-
[8439]	26/01/13	2,120.0	2,130.0	2,095.5	2,111.5	+20.5	+0.98	506,400	-
[8439]	26/01/09	2,090.5	2,108.0	2,073.0	2,091.0	+22.0	+1.06	393,500	-
[8439]	26/01/08	2,054.0	2,084.0	2,052.0	2,069.0	+1.0	+0.05	420,800	-
[8439]	26/01/07	2,063.0	2,081.0	2,055.0	2,068.0	-26.0	-1.24	470,700	-
[8439]	26/01/06	2,066.0	2,100.0	2,064.0	2,094.0	+45.0	+2.20	502,100	-
[8439]	26/01/05	2,026.5	2,062.5	2,022.0	2,049.0	+20.5	+1.01	553,600	-
[8439]	25/12/30	2,037.0	2,042.5	2,026.5	2,028.5	-7.5	-0.37	345,000	-
[8439]	25/12/29	2,035.0	2,041.0	2,028.0	2,036.0	+1.0	+0.05	358,600	-
[8439]	25/12/26	2,041.0	2,042.5	2,024.0	2,035.0	+11.5	+0.57	254,300	-
[8439]	25/12/25	2,047.0	2,047.0	2,013.0	2,023.5	-9.5	-0.47	217,100	-
[8439]	25/12/24	2,035.0	2,051.5	2,031.0	2,033.0	-13.5	-0.66	318,500	-
[8439]	25/12/23	2,032.0	2,054.0	2,027.5	2,046.5	+27.5	+1.36	301,600	-
[8439]	25/12/22	2,075.5	2,077.0	2,017.0	2,019.0	-29.5	-1.44	441,900	-
[8439]	25/12/19	2,024.5	2,050.0	2,016.5	2,048.5	+24.0	+1.19	1,031,700	-
[8439]	25/12/18	2,008.0	2,029.0	1,999.5	2,024.5	+12.0	+0.60	399,600	-
[8439]	25/12/17	2,016.0	2,023.5	2,003.0	2,012.5	-2.0	-0.10	401,100	-
[8439]	25/12/16	2,010.0	2,033.5	2,006.0	2,014.5	+14.5	+0.72	559,800	-
[8439]	25/12/15	2,009.0	2,016.5	1,988.0	2,000.0	-9.0	-0.45	698,600	-
[8439]	25/12/12	1,956.5	2,009.0	1,954.5	2,009.0	+69.5	+3.58	414,700	-
[8439]	25/12/11	1,966.0	1,972.5	1,939.0	1,939.5	-22.0	-1.12	304,700	-
[8439]	25/12/10	1,948.0	1,964.0	1,944.0	1,961.5	+6.0	+0.31	290,800	-
[8439]	25/12/09	1,963.0	1,965.5	1,950.5	1,955.5	+10.5	+0.54	401,300	-
[8439]	25/12/08	1,925.0	1,952.0	1,925.0	1,945.0	+20.0	+1.04	376,000	-
[8439]	25/12/05	1,956.5	1,964.0	1,923.5	1,925.0	-44.0	-2.23	386,500	-
[8439]	25/12/04	1,950.5	1,975.0	1,946.0	1,969.0	+11.5	+0.59	560,800	-
[8439]	25/12/03	1,942.5	1,966.5	1,932.0	1,957.5	+12.0	+0.62	743,500	-
[8439]	25/12/02	1,948.0	1,952.5	1,935.0	1,945.5	-2.5	-0.13	498,700	-
[8439]	25/12/01	1,956.0	1,969.5	1,942.5	1,948.0	-27.5	-1.39	511,700	-
[8439]	25/11/28	1,950.0	1,985.0	1,947.5	1,975.5	+25.5	+1.31	360,500	-
[8439]	25/11/27	1,977.0	1,978.0	1,950.0	1,950.0	-17.5	-0.89	367,500	-
[8439]	25/11/26	1,965.5	1,971.5	1,953.5	1,967.5	+19.5	+1.00	339,000	-
[8439]	25/11/25	1,948.0	1,953.5	1,928.5	1,948.0	+7.0	+0.36	374,200	-
[8439]	25/11/21	1,926.0	1,951.5	1,915.5	1,941.0	+12.0	+0.62	566,000	-
[8439]	25/11/20	1,903.0	1,930.0	1,890.0	1,929.0	+44.5	+2.36	489,300	-
[8439]	25/11/19	1,909.5	1,912.5	1,879.5	1,884.5	-4.5	-0.24	636,300	-
[8439]	25/11/18	1,910.0	1,913.0	1,875.0	1,889.0	-27.0	-1.41	492,100	-
[8439]	25/11/17	1,919.5	1,932.5	1,899.5	1,916.0	-6.5	-0.34	479,100	-
[8439]	25/11/14	1,916.0	1,931.0	1,908.0	1,922.5	-7.0	-0.36	578,400	-
[8439]	25/11/13	1,936.0	1,946.0	1,915.5	1,929.5	+2.0	+0.10	457,000	-
[8439]	25/11/12	1,945.0	1,948.0	1,919.0	1,927.5	-17.0	-0.87	534,100	-
[8439]	25/11/11	1,924.0	1,954.0	1,914.5	1,944.5	+20.0	+1.04	692,500	-
[8439]	25/11/10	1,880.0	1,925.0	1,856.5	1,924.5	+72.0	+3.89	796,500	-
[8439]	25/11/07	1,878.0	1,880.5	1,847.5	1,852.5	-43.0	-2.27	413,900	-
[8439]	25/11/06	1,874.0	1,895.5	1,871.5	1,895.5	+32.0	+1.72	602,300	-
[8439]	25/11/05	1,850.0	1,873.0	1,837.0	1,863.5	+14.5	+0.78	1,004,500	-
[8439]	25/11/04	1,822.0	1,871.0	1,820.0	1,849.0	+27.0	+1.48	712,200	-
[8439]	25/10/31	1,801.5	1,825.0	1,801.5	1,822.0	+19.5	+1.08	429,900	-
[8439]	25/10/30	1,798.5	1,806.0	1,789.0	1,802.5	+5.0	+0.28	551,000	-
[8439]	25/10/29	1,840.0	1,842.0	1,797.5	1,797.5	-41.0	-2.23	374,900	-
[8439]	25/10/28	1,860.0	1,871.0	1,837.0	1,838.5	-28.0	-1.50	471,200	-
[8439]	25/10/27	1,871.0	1,881.0	1,861.0	1,866.5	+3.5	+0.19	324,200	-
[8439]	25/10/24	1,889.0	1,899.5	1,862.5	1,863.0	-32.0	-1.69	337,900	-
[8439]	25/10/23	1,870.5	1,902.0	1,865.0	1,895.0	+24.5	+1.31	520,700	-
[8439]	25/10/22	1,861.5	1,880.0	1,861.0	1,870.5	+23.0	+1.24	431,300	-
[8439]	25/10/21	1,840.0	1,865.5	1,838.0	1,847.5	+15.5	+0.85	626,200	-
[8439]	25/10/20	1,808.5	1,835.5	1,803.0	1,832.0	+47.5	+2.66	494,100	-
[8439]	25/10/17	1,788.0	1,796.5	1,778.5	1,784.5	-27.5	-1.52	426,300	-
[8439]	25/10/16	1,816.5	1,830.5	1,808.5	1,812.0	-11.0	-0.60	501,800	-
[8439]	25/10/15	1,840.0	1,840.0	1,814.5	1,823.0	+0.5	+0.03	600,800	-
[8439]	25/10/14	1,785.0	1,826.5	1,785.0	1,822.5	+1.0	+0.05	711,100	-
[8439]	25/10/10	1,841.0	1,841.0	1,817.5	1,821.5	-39.0	-2.10	532,700	-
[8439]	25/10/09	1,856.0	1,870.0	1,849.5	1,860.5	-9.0	-0.48	372,400	-
[8439]	25/10/08	1,862.5	1,886.5	1,856.0	1,869.5	+18.0	+0.97	496,900	-
[8439]	25/10/07	1,866.0	1,871.0	1,850.5	1,851.5	-20.0	-1.07	595,500	-
[8439]	25/10/06	1,855.0	1,875.0	1,828.0	1,871.5	+44.0	+2.41	698,500	-
[8439]	25/10/03	1,804.0	1,827.5	1,800.5	1,827.5	+23.5	+1.30	396,500	-
[8439]	25/10/02	1,840.0	1,849.0	1,788.0	1,804.0	-45.0	-2.43	758,200	-
[8439]	25/10/01	1,879.5	1,879.5	1,830.5	1,849.0	-38.0	-2.01	660,500	-
[8439]	25/09/30	1,886.0	1,897.5	1,865.0	1,887.0	-18.0	-0.94	682,700	-
[8439]	25/09/29	1,910.0	1,918.0	1,891.0	1,905.0	-42.5	-2.18	555,600	-
[8439]	25/09/26	1,941.0	1,956.0	1,930.0	1,947.5	+5.5	+0.28	735,300	-
[8439]	25/09/25	1,973.0	1,973.0	1,941.5	1,942.0	-30.0	-1.52	696,000	-
[8439]	25/09/24	1,996.0	1,998.0	1,956.0	1,972.0	+9.5	+0.48	596,500	-
[8439]	25/09/22	1,950.5	1,975.5	1,941.0	1,962.5	+2.5	+0.13	548,400	-
[8439]	25/09/19	1,967.5	1,996.0	1,956.0	1,960.0	-6.0	-0.31	1,084,900	-
[8439]	25/09/18	1,975.0	1,980.0	1,950.5	1,966.0	+20.0	+1.03	679,600	-
[8439]	25/09/17	1,960.0	1,969.0	1,941.5	1,946.0	-14.0	-0.71	368,200	-
[8439]	25/09/16	1,940.0	1,971.5	1,937.5	1,960.0	+13.0	+0.67	377,400	-
[8439]	25/09/12	1,978.0	1,978.0	1,935.0	1,947.0	+14.5	+0.75	499,300	-
[8439]	25/09/11	1,944.5	1,945.0	1,916.0	1,932.5	-2.0	-0.10	516,700	-
[8439]	25/09/10	1,921.0	1,947.5	1,915.0	1,934.5	+20.0	+1.04	420,500	-
[8439]	25/09/09	1,910.0	1,925.0	1,905.0	1,914.5	+4.5	+0.24	432,500	-
[8439]	25/09/08	1,893.5	1,921.0	1,890.5	1,910.0	+8.0	+0.42	481,600	-
[8439]	25/09/05	1,880.5	1,907.5	1,871.0	1,902.0	+14.5	+0.77	477,300	-