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
[9001]	26/10/29	2,870	2,882	2,851	2,872	-8.0	-0.28	1,241,300	561,565,990,912
[9001]	26/10/28	2,918	2,931	2,880	2,880	-46.0	-1.57	562,000	563,130,269,696
[9001]	26/10/27	2,943	2,945	2,914	2,926	-35.5	-1.20	602,200	572,222,472,192
[9001]	26/10/26	2,928	2,967	2,910	2,962	+58.5	+2.01	600,400	579,261,628,416
[9001]	26/10/23	2,955	2,968	2,903	2,904	-6.5	-0.22	718,300	567,920,820,224
[9001]	26/10/22	2,878	2,922	2,877	2,911	+35.5	+1.23	503,100	569,289,539,584
[9001]	26/10/21	2,883	2,892	2,859	2,876	+1.0	+0.03	486,000	562,348,163,072
[9001]	26/10/20	2,864	2,882	2,860	2,875	+9.0	+0.31	456,600	562,152,603,648
[9001]	26/10/19	2,860	2,882	2,851	2,866	+29.0	+1.02	593,900	560,392,830,976
[9001]	26/10/16	2,820	2,850	2,813	2,837	+7.0	+0.25	516,400	554,722,394,112
[9001]	26/10/15	2,825	2,840	2,807	2,830	+30.5	+1.09	586,600	553,451,454,464
[9001]	26/10/14	2,821	2,836	2,790	2,800	-27.5	-0.97	511,700	547,585,523,712
[9001]	26/10/13	2,805	2,836	2,795	2,828	+50.5	+1.82	566,700	553,060,401,152
[9001]	26/10/09	2,801	2,809	2,771	2,778	+13.0	+0.47	651,100	543,186,059,264
[9001]	26/10/08	2,770	2,779	2,738	2,765	+1.5	+0.05	599,500	540,741,926,912
[9001]	26/10/07	2,770	2,778	2,757	2,764	-4.5	-0.16	453,500	540,546,400,256
[9001]	26/10/06	2,765	2,781	2,750	2,769	+5.5	+0.20	535,300	541,524,066,304
[9001]	26/10/05	2,768	2,770	2,747	2,764	+16.0	+0.58	501,700	540,448,620,544
[9001]	26/10/02	2,785	2,797	2,748	2,748	-49.0	-1.75	614,700	537,320,128,512
[9001]	26/10/01	2,799	2,817	2,782	2,797	-23.5	-0.83	692,100	546,998,943,744
[9001]	26/09/30	2,817	2,829	2,782	2,821	+5.0	+0.18	847,200	551,593,902,080
[9001]	26/09/29	2,900	2,900	2,816	2,816	-123.5	-4.20	1,270,800	550,714,015,744
[9001]	26/09/28	2,989	3,004	2,940	2,940	-29.5	-0.99	2,335,800	574,959,910,912
[9001]	26/09/25	2,968	2,979	2,955	2,970	+23.0	+0.78	1,047,500	580,728,061,952
[9001]	26/09/24	2,956	2,981	2,943	2,947	-13.0	-0.44	1,190,500	576,230,850,560
[9001]	26/09/18	2,990	2,995	2,952	2,960	-43.0	-1.43	1,975,000	578,772,795,392
[9001]	26/09/17	2,973	3,014	2,973	3,003	+26.0	+0.87	605,300	587,180,605,440
[9001]	26/09/16	2,995	2,999	2,977	2,977	+2.0	+0.07	415,400	582,096,781,312
[9001]	26/09/15	3,010	3,020	2,967	2,975	-6.0	-0.20	502,900	581,705,728,000
[9001]	26/09/14	2,976	3,011	2,970	2,981	+42.0	+1.43	559,500	582,878,953,472
[9001]	26/09/11	2,910	2,953	2,907	2,939	+6.0	+0.20	597,600	574,666,637,312
[9001]	26/09/10	2,912	2,943	2,910	2,933	+7.0	+0.24	537,900	573,493,411,840
[9001]	26/09/09	2,890	2,932	2,882	2,926	+23.0	+0.79	640,000	572,124,692,480
[9001]	26/09/08	2,901	2,915	2,888	2,903	-7.5	-0.26	526,000	567,725,260,800
[9001]	26/09/07	2,940	2,954	2,911	2,911	-30.0	-1.02	469,700	569,191,759,872
[9001]	26/09/04	2,960	2,961	2,932	2,941	-28.0	-0.94	630,600	575,057,690,624
[9001]	26/09/03	2,977	2,996	2,964	2,969	-6.5	-0.22	679,700	580,630,347,776
[9001]	26/09/02	2,975	2,993	2,954	2,976	-26.5	-0.88	697,100	581,999,067,136
[9001]	26/09/01	2,996	3,023	2,985	3,003	-6.0	-0.20	578,000	587,180,605,440
[9001]	26/08/31	2,973	3,015	2,960	3,009	+34.0	+1.14	814,100	588,353,830,912
[9001]	26/08/28	2,989	3,005	2,971	2,975	-38.0	-1.26	1,687,500	581,705,728,000
[9001]	26/08/27	3,012	3,031	2,991	3,013	-2.0	-0.07	560,100	589,135,937,536
[9001]	26/08/26	3,035	3,044	3,015	3,015	-28.0	-0.92	503,600	589,526,990,848
[9001]	26/08/25	3,039	3,051	3,020	3,043	+14.0	+0.46	604,200	595,001,868,288
[9001]	26/08/24	3,020	3,044	3,008	3,029	+15.0	+0.50	586,200	592,264,429,568
[9001]	26/08/21	2,984	3,014	2,978	3,014	+30.0	+1.01	702,300	589,331,496,960
[9001]	26/08/20	2,978	2,995	2,959	2,984	+23.0	+0.78	484,900	583,465,500,672
[9001]	26/08/19	2,987	2,989	2,933	2,961	-1.0	-0.03	517,100	578,968,289,280
[9001]	26/08/18	2,911	2,976	2,904	2,962	+37.0	+1.26	602,300	579,261,628,416
[9001]	26/08/17	2,960.0	2,960.0	2,925.0	2,925.5	-16.0	-0.54	481,100	-
[9001]	26/08/14	2,988.5	2,988.5	2,935.5	2,941.5	-17.5	-0.59	515,100	-
[9001]	26/08/13	2,973.0	2,982.5	2,938.5	2,959.0	-12.0	-0.40	524,500	-
[9001]	26/08/12	2,964.0	2,982.5	2,947.5	2,971.0	+35.5	+1.21	399,900	-
[9001]	26/08/10	2,950.5	2,962.0	2,919.0	2,935.5	-15.0	-0.51	530,500	-
[9001]	26/08/07	2,943.0	2,977.0	2,917.0	2,950.5	+16.0	+0.55	394,800	-
[9001]	26/08/06	2,950.0	2,950.0	2,895.5	2,934.5	+34.5	+1.19	513,700	-
[9001]	26/08/05	2,950.0	2,985.5	2,884.5	2,900.0	-43.5	-1.48	676,100	-
[9001]	26/08/04	3,004.0	3,004.0	2,922.5	2,943.5	-72.5	-2.40	643,200	-
[9001]	26/08/03	3,066.0	3,082.0	2,980.0	3,016.0	-80.0	-2.58	767,300	-
[9001]	26/07/31	3,071.0	3,121.0	3,066.0	3,096.0	-45.0	-1.43	847,400	-
[9001]	26/07/30	3,194.0	3,205.0	3,089.0	3,141.0	-57.0	-1.78	745,900	-
[9001]	26/07/29	3,135.0	3,236.0	3,131.0	3,198.0	+67.0	+2.14	1,033,900	-
[9001]	26/07/28	3,100.0	3,147.0	3,100.0	3,131.0	+31.0	+1.00	748,100	-
[9001]	26/07/27	3,032.0	3,100.0	3,022.0	3,100.0	+88.0	+2.92	755,400	-
[9001]	26/07/24	2,958.5	3,023.0	2,938.0	3,012.0	+26.0	+0.87	394,300	-
[9001]	26/07/23	3,018.0	3,030.0	2,976.5	2,986.0	-58.0	-1.91	345,300	-
[9001]	26/07/22	3,057.0	3,057.0	2,999.0	3,044.0	-17.0	-0.56	560,200	-
[9001]	26/07/21	3,067.0	3,089.0	3,034.0	3,061.0	+7.0	+0.23	651,300	-
[9001]	26/07/17	3,030.0	3,079.0	3,019.0	3,054.0	+35.0	+1.16	733,400	-
[9001]	26/07/16	2,996.0	3,043.0	2,987.5	3,019.0	+22.0	+0.73	594,500	-
[9001]	26/07/15	2,990.0	2,997.0	2,962.5	2,997.0	+22.5	+0.76	422,600	-
[9001]	26/07/14	2,950.0	2,998.0	2,930.0	2,974.5	+43.0	+1.47	473,900	-
[9001]	26/07/13	2,940.0	2,945.0	2,911.5	2,931.5	+16.0	+0.55	324,900	-
[9001]	26/07/10	2,935.0	2,938.0	2,892.0	2,915.5	+6.5	+0.22	535,200	-
[9001]	26/07/09	2,927.5	2,939.0	2,896.5	2,909.0	-25.5	-0.87	353,400	-
[9001]	26/07/08	2,945.0	2,957.5	2,920.0	2,934.5	-11.0	-0.37	520,800	-
[9001]	26/07/07	2,940.0	2,964.5	2,917.0	2,945.5	+5.0	+0.17	626,600	-
[9001]	26/07/06	2,918.0	2,940.5	2,903.0	2,940.5	+38.5	+1.33	434,700	-
[9001]	26/07/03	2,920.0	2,927.0	2,898.0	2,902.0	+31.0	+1.08	458,700	-
[9001]	26/07/02	2,877.5	2,901.5	2,858.5	2,871.0	+21.5	+0.75	438,500	-
[9001]	26/07/01	2,903.0	2,924.0	2,844.0	2,849.5	-74.0	-2.53	448,000	-
[9001]	26/06/30	2,940.0	2,951.5	2,913.5	2,923.5	-20.0	-0.68	409,400	-
[9001]	26/06/29	2,940.0	2,964.5	2,925.5	2,943.5	+19.5	+0.67	606,800	-
[9001]	26/06/26	2,903.0	2,924.0	2,884.0	2,924.0	+40.0	+1.39	557,500	-
[9001]	26/06/25	2,890.5	2,903.5	2,855.0	2,884.0	+19.5	+0.68	349,400	-
[9001]	26/06/24	2,900.0	2,913.0	2,859.0	2,864.5	-22.0	-0.76	413,900	-
[9001]	26/06/23	2,869.0	2,898.0	2,850.0	2,886.5	+17.5	+0.61	479,500	-
[9001]	26/06/22	2,856.0	2,883.5	2,842.0	2,869.0	+7.0	+0.24	468,100	-
[9001]	26/06/19	2,826.0	2,875.5	2,814.0	2,862.0	+16.0	+0.56	730,100	-
[9001]	26/06/18	2,846.5	2,857.5	2,823.0	2,846.0	-4.0	-0.14	475,600	-
[9001]	26/06/17	2,894.0	2,912.5	2,850.0	2,850.0	-2.5	-0.09	462,700	-
[9001]	26/06/16	2,853.0	2,865.0	2,816.0	2,852.5	-7.0	-0.24	489,300	-
[9001]	26/06/15	2,848.0	2,888.5	2,841.5	2,859.5	+20.5	+0.72	433,500	-
[9001]	26/06/12	2,852.5	2,873.5	2,824.5	2,839.0	-13.5	-0.47	763,300	-
[9001]	26/06/11	2,911.0	2,916.0	2,850.0	2,852.5	-51.0	-1.76	471,600	-
[9001]	26/06/10	2,890.0	2,921.5	2,877.0	2,903.5	+27.5	+0.96	704,400	-
[9001]	26/06/09	2,838.5	2,887.5	2,820.0	2,876.0	+39.5	+1.39	545,900	-
[9001]	26/06/08	2,852.5	2,877.5	2,807.0	2,836.5	+4.5	+0.16	482,400	-
[9001]	26/06/05	2,847.5	2,874.0	2,813.5	2,832.0	-3.0	-0.11	645,600	-
[9001]	26/06/04	2,773.0	2,835.5	2,769.5	2,835.0	+82.0	+2.98	833,200	-
[9001]	26/06/03	2,704.0	2,762.0	2,688.0	2,753.0	+57.5	+2.13	649,900	-
[9001]	26/06/02	2,680.5	2,705.0	2,645.0	2,695.5	-6.5	-0.24	741,300	-
[9001]	26/06/01	2,777.5	2,777.5	2,702.0	2,702.0	-81.0	-2.91	844,000	-
[9001]	26/05/29	2,770.5	2,829.5	2,764.0	2,783.0	+8.0	+0.29	705,700	-
[9001]	26/05/28	2,783.5	2,792.5	2,771.0	2,775.0	+6.0	+0.22	500,100	-
[9001]	26/05/27	2,746.5	2,770.5	2,742.0	2,769.0	+22.5	+0.82	464,100	-
[9001]	26/05/26	2,778.5	2,779.5	2,746.5	2,746.5	-33.5	-1.21	571,000	-
[9001]	26/05/25	2,777.0	2,780.5	2,753.0	2,780.0	-8.5	-0.30	448,300	-
[9001]	26/05/22	2,806	2,812	2,777	2,788	-37.5	-1.33	602,200	-
[9001]	26/05/21	2,884	2,884	2,826	2,826	-28.0	-0.98	605,800	-
[9001]	26/05/20	2,899	2,910	2,826	2,854	-28.5	-0.99	621,300	-
[9001]	26/05/19	2,860	2,894	2,854	2,883	+58.5	+2.07	561,200	-
[9001]	26/05/18	2,808	2,840	2,807	2,825	-3.0	-0.11	495,600	-
[9001]	26/05/15	2,822	2,838	2,791	2,828	-4.5	-0.16	539,200	-
[9001]	26/05/14	2,844	2,855	2,816	2,833	+17.0	+0.60	287,700	-
[9001]	26/05/13	2,812	2,846	2,812	2,816	+10.5	+0.37	423,800	-
[9001]	26/05/12	2,800	2,812	2,776	2,806	+25.0	+0.90	492,600	-
[9001]	26/05/11	2,820	2,836	2,777	2,781	-48.5	-1.71	647,900	-
[9001]	26/05/08	2,878	2,890	2,809	2,830	-54.5	-1.89	564,700	-
[9001]	26/05/07	2,862	2,895	2,837	2,885	+28.5	+1.00	799,700	-
[9001]	26/05/01	2,759	2,872	2,746	2,857	+64.5	+2.31	906,900	-
[9001]	26/04/30	2,796	2,804	2,751	2,793	-16.0	-0.57	837,600	-
[9001]	26/04/28	2,803	2,815	2,794	2,809	+22.0	+0.79	438,200	-
[9001]	26/04/27	2,774.0	2,825.0	2,762.0	2,787.0	+12.0	+0.43	531,100	-
[9001]	26/04/24	2,780.0	2,786.5	2,768.0	2,775.0	+9.5	+0.34	354,700	-
[9001]	26/04/23	2,755.5	2,774.5	2,735.0	2,765.5	-24.5	-0.88	470,300	-
[9001]	26/04/22	2,825.0	2,830.0	2,780.5	2,790.0	-58.5	-2.05	422,300	-
[9001]	26/04/21	2,905.0	2,907.5	2,848.5	2,848.5	-41.0	-1.42	369,200	-
[9001]	26/04/20	2,895.0	2,904.0	2,879.0	2,889.5	+12.0	+0.42	398,400	-
[9001]	26/04/17	2,910.0	2,922.0	2,877.5	2,877.5	-38.5	-1.32	615,900	-
[9001]	26/04/16	2,952.5	2,977.0	2,916.0	2,916.0	-40.5	-1.37	494,900	-
[9001]	26/04/15	2,937.0	2,974.0	2,934.5	2,956.5	+33.0	+1.13	453,500	-
[9001]	26/04/14	2,931.5	2,949.0	2,920.5	2,923.5	-14.0	-0.48	418,300	-
[9001]	26/04/13	2,930.0	2,951.5	2,921.0	2,937.5	-5.0	-0.17	402,300	-
[9001]	26/04/10	2,975.0	2,991.0	2,942.5	2,942.5	-33.5	-1.13	507,100	-
[9001]	26/04/09	3,025.0	3,033.0	2,976.0	2,976.0	-17.5	-0.58	500,600	-
[9001]	26/04/08	2,996.5	3,005.0	2,982.0	2,993.5	+44.0	+1.49	597,800	-
[9001]	26/04/07	2,930.0	2,970.0	2,925.0	2,949.5	+22.0	+0.75	355,100	-
[9001]	26/04/06	2,947.0	2,949.0	2,920.5	2,927.5	-22.5	-0.76	309,700	-
[9001]	26/04/03	2,926.0	2,957.0	2,921.0	2,950.0	+24.0	+0.82	320,000	-
[9001]	26/04/02	2,924.5	2,975.5	2,912.0	2,926.0	+25.0	+0.86	481,800	-
[9001]	26/04/01	2,890.0	2,901.0	2,863.0	2,901.0	+50.5	+1.77	506,700	-
[9001]	26/03/31	2,861.0	2,889.0	2,846.5	2,850.5	+8.5	+0.30	677,800	-
[9001]	26/03/30	2,788.0	2,844.5	2,765.5	2,842.0	-59.0	-2.03	1,209,500	-
[9001]	26/03/27	2,923.5	2,930.5	2,889.5	2,901.0	-13.0	-0.45	1,858,000	-
[9001]	26/03/26	2,921.5	2,921.5	2,885.5	2,914.0	+10.0	+0.34	889,800	-
[9001]	26/03/25	2,933.0	2,934.0	2,891.0	2,904.0	+21.0	+0.73	645,000	-
[9001]	26/03/24	2,874.5	2,883.5	2,857.0	2,883.0	+56.5	+2.00	491,300	-
[9001]	26/03/23	2,849.0	2,856.5	2,826.5	2,826.5	-50.0	-1.74	832,300	-
[9001]	26/03/19	2,910.5	2,916.0	2,868.5	2,876.5	-59.0	-2.01	588,700	-
[9001]	26/03/18	2,901.0	2,935.5	2,898.5	2,935.5	+41.0	+1.42	418,900	-
[9001]	26/03/17	2,882.0	2,916.0	2,877.0	2,894.5	+33.0	+1.15	370,400	-
[9001]	26/03/16	2,880.5	2,898.0	2,860.0	2,861.5	-5.5	-0.19	502,800	-
[9001]	26/03/13	2,850.5	2,894.0	2,850.5	2,867.0	-19.5	-0.68	749,000	-
[9001]	26/03/12	2,921.5	2,955.5	2,873.5	2,886.5	-70.5	-2.38	496,700	-
[9001]	26/03/11	2,976.0	2,986.0	2,952.0	2,957.0	+13.5	+0.46	441,100	-
[9001]	26/03/10	2,975.5	2,976.0	2,939.0	2,943.5	+8.0	+0.27	620,400	-
[9001]	26/03/09	2,877.5	2,948.0	2,872.5	2,935.5	-33.5	-1.13	787,500	-
[9001]	26/03/06	2,970.0	2,982.0	2,936.5	2,969.0	+2.5	+0.08	515,400	-
[9001]	26/03/05	3,027.0	3,034.0	2,966.5	2,966.5	-10.0	-0.34	658,600	-
[9001]	26/03/04	3,009.0	3,022.0	2,944.5	2,976.5	-84.5	-2.76	764,500	-
[9001]	26/03/03	3,115.0	3,120.0	3,059.0	3,061.0	-88.0	-2.79	540,600	-
[9001]	26/03/02	3,102.0	3,164.0	3,099.0	3,149.0	+3.0	+0.10	548,200	-
[9001]	26/02/27	3,135.0	3,146.0	3,112.0	3,146.0	+34.0	+1.09	565,900	-
[9001]	26/02/26	3,148.0	3,148.0	3,111.0	3,112.0	-4.0	-0.13	514,800	-
[9001]	26/02/25	3,149.0	3,151.0	3,114.0	3,116.0	-8.0	-0.26	636,600	-
[9001]	26/02/24	3,090.0	3,136.0	3,066.0	3,124.0	+66.0	+2.16	713,500	-
[9001]	26/02/20	3,071.0	3,113.0	3,058.0	3,058.0	-52.0	-1.67	788,600	-
[9001]	26/02/19	3,096.0	3,110.0	3,049.0	3,110.0	+25.0	+0.81	699,700	-
[9001]	26/02/18	3,050.0	3,099.0	3,037.0	3,085.0	+61.0	+2.02	659,600	-
[9001]	26/02/17	3,019.0	3,039.0	3,005.0	3,024.0	+30.0	+1.00	539,400	-
[9001]	26/02/16	3,019.0	3,020.0	2,960.0	2,994.0	-17.0	-0.56	699,200	-
[9001]	26/02/13	3,030.0	3,060.0	3,011.0	3,011.0	-4.0	-0.13	946,300	-
[9001]	26/02/12	3,000.0	3,028.0	2,995.5	3,015.0	+20.0	+0.67	652,700	-
[9001]	26/02/10	2,968.0	3,008.0	2,946.5	2,995.0	+21.0	+0.71	624,600	-
[9001]	26/02/09	2,988.0	3,012.0	2,963.5	2,974.0	+12.0	+0.41	909,900	-
[9001]	26/02/06	2,925.0	2,962.0	2,917.0	2,962.0	+21.5	+0.73	708,600	-
[9001]	26/02/05	2,814.5	2,946.5	2,810.0	2,940.5	+142.5	+5.09	2,042,000	-
[9001]	26/02/04	2,760.0	2,798.0	2,740.5	2,798.0	+36.5	+1.32	691,700	-
[9001]	26/02/03	2,717.5	2,769.0	2,710.0	2,761.5	+44.0	+1.62	472,000	-
[9001]	26/02/02	2,740.0	2,743.0	2,717.5	2,717.5	-9.5	-0.35	416,200	-
[9001]	26/01/30	2,727.0	2,739.5	2,702.5	2,727.0	+20.0	+0.74	566,300	-
[9001]	26/01/29	2,660.0	2,707.5	2,641.0	2,707.0	+33.0	+1.23	481,100	-
[9001]	26/01/28	2,710.0	2,710.0	2,672.0	2,674.0	-52.5	-1.93	493,900	-
[9001]	26/01/27	2,733.0	2,741.5	2,710.0	2,726.5	-29.0	-1.05	481,400	-
[9001]	26/01/26	2,750.0	2,770.0	2,740.0	2,755.5	-8.5	-0.31	404,500	-
[9001]	26/01/23	2,778.0	2,787.5	2,752.5	2,764.0	+0.5	+0.02	408,100	-
[9001]	26/01/22	2,765.0	2,779.0	2,750.0	2,763.5	+9.5	+0.34	468,600	-
[9001]	26/01/21	2,752.5	2,761.5	2,725.0	2,754.0	-25.5	-0.92	569,500	-
[9001]	26/01/20	2,756.0	2,785.5	2,751.0	2,779.5	+23.5	+0.85	491,700	-
[9001]	26/01/19	2,741.0	2,758.0	2,737.5	2,756.0	+16.0	+0.58	555,600	-
[9001]	26/01/16	2,738.5	2,752.0	2,727.5	2,740.0	-10.5	-0.38	465,400	-
[9001]	26/01/15	2,744.0	2,756.0	2,735.5	2,750.5	+6.5	+0.24	597,100	-
[9001]	26/01/14	2,706.0	2,745.0	2,699.5	2,744.0	+34.0	+1.25	807,300	-
[9001]	26/01/13	2,718.5	2,719.5	2,690.0	2,710.0	+22.0	+0.82	559,100	-
[9001]	26/01/09	2,690.0	2,704.0	2,680.0	2,688.0	+14.5	+0.54	437,000	-
[9001]	26/01/08	2,694.5	2,702.5	2,661.0	2,673.5	-31.0	-1.15	516,600	-
[9001]	26/01/07	2,676.0	2,715.5	2,663.0	2,704.5	+8.5	+0.32	557,000	-
[9001]	26/01/06	2,666.0	2,696.0	2,664.0	2,696.0	+43.0	+1.62	576,800	-
[9001]	26/01/05	2,640.5	2,660.0	2,640.0	2,653.0	+12.5	+0.47	410,000	-
[9001]	25/12/30	2,661.0	2,675.0	2,640.5	2,640.5	-20.0	-0.75	381,200	-
[9001]	25/12/29	2,654.5	2,663.5	2,640.5	2,660.5	+6.0	+0.23	619,600	-
[9001]	25/12/26	2,650.0	2,663.0	2,644.5	2,654.5	+13.5	+0.51	346,600	-
[9001]	25/12/25	2,631.0	2,658.0	2,629.5	2,641.0	+15.0	+0.57	296,700	-
[9001]	25/12/24	2,610.0	2,627.5	2,600.5	2,626.0	+16.0	+0.61	436,100	-
[9001]	25/12/23	2,576.0	2,613.0	2,576.0	2,610.0	+32.5	+1.26	459,300	-
[9001]	25/12/22	2,595.0	2,599.0	2,576.0	2,577.5	-18.0	-0.69	439,400	-
[9001]	25/12/19	2,609.0	2,614.5	2,590.5	2,595.5	-22.5	-0.86	697,500	-
[9001]	25/12/18	2,585.0	2,623.5	2,580.0	2,618.0	+49.5	+1.93	613,200	-
[9001]	25/12/17	2,588.0	2,592.5	2,550.5	2,568.5	-19.0	-0.73	514,800	-
[9001]	25/12/16	2,590.0	2,608.5	2,574.0	2,587.5	+0.5	+0.02	511,200	-
[9001]	25/12/15	2,575.0	2,589.5	2,569.0	2,587.0	+27.0	+1.05	470,500	-
[9001]	25/12/12	2,553.0	2,567.0	2,548.0	2,560.0	+15.0	+0.59	543,600	-
[9001]	25/12/11	2,581.5	2,583.0	2,545.0	2,545.0	-24.0	-0.93	369,100	-
[9001]	25/12/10	2,564.5	2,580.0	2,557.5	2,569.0	+10.0	+0.39	390,100	-
[9001]	25/12/09	2,560.0	2,570.0	2,543.0	2,559.0	-12.5	-0.49	596,300	-
[9001]	25/12/08	2,562.0	2,574.5	2,543.0	2,571.5	+28.0	+1.10	604,000	-
[9001]	25/12/05	2,605.0	2,613.5	2,543.5	2,543.5	-75.0	-2.86	715,900	-
[9001]	25/12/04	2,595.0	2,622.0	2,588.0	2,618.5	+19.0	+0.73	497,000	-
[9001]	25/12/03	2,620.0	2,620.5	2,590.0	2,599.5	-29.0	-1.10	499,600	-
[9001]	25/12/02	2,609.0	2,634.0	2,602.5	2,628.5	+19.5	+0.75	344,200	-
[9001]	25/12/01	2,612.5	2,633.0	2,607.0	2,609.0	-17.5	-0.67	435,700	-
[9001]	25/11/28	2,603.5	2,629.0	2,603.5	2,626.5	+3.5	+0.13	363,500	-
[9001]	25/11/27	2,643.0	2,647.5	2,609.5	2,623.0	-24.5	-0.93	423,700	-
[9001]	25/11/26	2,620.0	2,647.5	2,620.0	2,647.5	+33.0	+1.26	449,900	-
[9001]	25/11/25	2,601.0	2,614.5	2,587.0	2,614.5	+17.5	+0.67	472,300	-
[9001]	25/11/21	2,549.5	2,599.0	2,548.5	2,597.0	+56.5	+2.22	909,900	-
[9001]	25/11/20	2,516.0	2,549.0	2,516.0	2,540.5	+29.5	+1.17	620,300	-
[9001]	25/11/19	2,514.0	2,528.5	2,509.5	2,511.0	+10.0	+0.40	673,200	-
[9001]	25/11/18	2,512.5	2,526.0	2,498.0	2,501.0	-11.5	-0.46	574,700	-
[9001]	25/11/17	2,532.0	2,540.0	2,502.5	2,512.5	-34.5	-1.35	520,300	-
[9001]	25/11/14	2,535.0	2,549.0	2,525.0	2,547.0	+24.5	+0.97	524,100	-
[9001]	25/11/13	2,535.5	2,536.0	2,513.0	2,522.5	+5.5	+0.22	333,100	-
[9001]	25/11/12	2,535.0	2,556.0	2,514.0	2,517.0	-6.0	-0.24	657,600	-
[9001]	25/11/11	2,515.5	2,537.0	2,515.0	2,523.0	-12.5	-0.49	367,800	-
[9001]	25/11/10	2,535.0	2,537.5	2,514.5	2,535.5	+23.5	+0.94	440,900	-
[9001]	25/11/07	2,500.0	2,517.0	2,487.0	2,512.0	+20.0	+0.80	458,400	-
[9001]	25/11/06	2,480.0	2,516.0	2,462.5	2,492.0	-1.5	-0.06	743,900	-
[9001]	25/11/05	2,510.0	2,523.5	2,490.5	2,493.5	-3.5	-0.14	646,200	-
[9001]	25/11/04	2,485.0	2,507.0	2,466.0	2,497.0	+13.5	+0.54	749,400	-
[9001]	25/10/31	2,494.0	2,505.5	2,483.5	2,483.5	-4.0	-0.16	519,800	-
[9001]	25/10/30	2,487.0	2,493.5	2,475.0	2,487.5	-5.5	-0.22	719,700	-
[9001]	25/10/29	2,531.0	2,531.5	2,487.0	2,493.0	-48.0	-1.89	939,000	-
[9001]	25/10/28	2,569.0	2,569.0	2,535.0	2,541.0	-32.0	-1.24	565,800	-
[9001]	25/10/27	2,567.5	2,589.0	2,560.5	2,573.0	+5.5	+0.21	453,800	-
[9001]	25/10/24	2,564.5	2,572.5	2,558.0	2,567.5	-13.0	-0.50	370,900	-
[9001]	25/10/23	2,577.0	2,593.0	2,569.5	2,580.5	+14.5	+0.57	512,900	-
[9001]	25/10/22	2,550.0	2,566.0	2,550.0	2,566.0	+18.5	+0.73	469,900	-
[9001]	25/10/21	2,542.0	2,564.0	2,540.5	2,547.5	+5.5	+0.22	505,700	-
[9001]	25/10/20	2,557.0	2,559.0	2,539.5	2,542.0	+7.5	+0.30	350,400	-
[9001]	25/10/17	2,527.0	2,534.5	2,518.0	2,534.5	+14.0	+0.56	432,600	-
[9001]	25/10/16	2,512.5	2,529.0	2,508.0	2,520.5	+7.5	+0.30	544,300	-
[9001]	25/10/15	2,525.5	2,539.5	2,502.0	2,513.0	-2.0	-0.08	632,500	-
[9001]	25/10/14	2,500.0	2,525.0	2,489.0	2,515.0	-14.0	-0.55	814,900	-
[9001]	25/10/10	2,524.0	2,540.5	2,510.0	2,529.0	-10.5	-0.41	748,600	-
[9001]	25/10/09	2,551.0	2,560.0	2,532.0	2,539.5	-11.0	-0.43	819,800	-
[9001]	25/10/08	2,625.0	2,640.0	2,550.5	2,550.5	-87.5	-3.32	1,101,200	-
[9001]	25/10/07	2,641.0	2,649.0	2,624.0	2,638.0	-9.5	-0.36	508,500	-
[9001]	25/10/06	2,671.0	2,678.0	2,638.0	2,647.5	+26.5	+1.01	472,300	-
[9001]	25/10/03	2,600.0	2,631.0	2,600.0	2,621.0	+11.5	+0.44	308,400	-
[9001]	25/10/02	2,620.0	2,629.5	2,585.5	2,609.5	-29.0	-1.10	778,000	-
[9001]	25/10/01	2,630.0	2,640.5	2,606.0	2,638.5	-2.5	-0.09	531,300	-
[9001]	25/09/30	2,692.5	2,694.5	2,641.0	2,641.0	-37.0	-1.38	488,700	-
[9001]	25/09/29	2,719.5	2,732.5	2,677.5	2,678.0	-82.0	-2.97	1,069,600	-
[9001]	25/09/26	2,747.0	2,778.0	2,742.0	2,760.0	+20.5	+0.75	2,549,200	-
[9001]	25/09/25	2,726.0	2,744.5	2,723.0	2,739.5	+22.0	+0.81	1,346,900	-
[9001]	25/09/24	2,723.0	2,744.0	2,706.0	2,717.5	+6.0	+0.22	868,700	-
[9001]	25/09/22	2,690.0	2,720.0	2,686.5	2,711.5	+13.0	+0.48	509,400	-
[9001]	25/09/19	2,710.0	2,732.0	2,688.5	2,698.5	-23.0	-0.85	895,600	-
[9001]	25/09/18	2,738.5	2,742.5	2,717.0	2,721.5	-17.0	-0.62	335,700	-
[9001]	25/09/17	2,723.5	2,744.5	2,716.0	2,738.5	+0.5	+0.02	266,800	-
[9001]	25/09/16	2,722.0	2,753.5	2,717.5	2,738.0	+20.0	+0.74	346,700	-
[9001]	25/09/12	2,741.0	2,747.0	2,716.0	2,718.0	-16.0	-0.59	471,400	-
[9001]	25/09/11	2,745.0	2,752.0	2,716.0	2,734.0	-27.5	-1.00	451,800	-
[9001]	25/09/10	2,770.0	2,783.0	2,755.5	2,761.5	-21.5	-0.77	421,100	-
[9001]	25/09/09	2,780.0	2,797.0	2,767.0	2,783.0	+3.0	+0.11	447,200	-
[9001]	25/09/08	2,763.0	2,787.0	2,759.0	2,780.0	+17.5	+0.63	525,000	-
[9001]	25/09/05	2,783.0	2,786.0	2,753.5	2,762.5	+8.0	+0.29	560,300	-