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
[9003]	26/10/30	2,518	2,568	2,508	2,568	+60.5	+2.41	296,700	246,496,559,104
[9003]	26/10/29	2,497	2,512	2,486	2,508	+4.0	+0.16	2,211,300	240,690,429,952
[9003]	26/10/28	2,565	2,574	2,504	2,504	-65.0	-2.53	330,800	240,306,552,832
[9003]	26/10/27	2,606	2,606	2,560	2,569	-45.0	-1.72	332,600	246,544,547,840
[9003]	26/10/26	2,560	2,614	2,547	2,614	+60.0	+2.35	303,300	250,863,157,248
[9003]	26/10/23	2,585	2,602	2,537	2,554	-0.5	-0.02	438,100	245,152,989,184
[9003]	26/10/22	2,520	2,559	2,511	2,555	+25.5	+1.01	387,400	245,248,966,656
[9003]	26/10/21	2,550	2,570	2,508	2,530	-3.0	-0.12	266,200	242,801,754,112
[9003]	26/10/20	2,549	2,562	2,523	2,533	-16.0	-0.63	222,800	243,089,653,760
[9003]	26/10/19	2,560	2,575	2,544	2,549	+9.0	+0.35	253,900	244,625,162,240
[9003]	26/10/16	2,558	2,560	2,523	2,540	+6.0	+0.24	214,200	243,761,446,912
[9003]	26/10/15	2,528	2,549	2,518	2,534	+29.0	+1.16	271,800	243,185,631,232
[9003]	26/10/14	2,559	2,560	2,495	2,505	-41.0	-1.61	287,700	240,402,530,304
[9003]	26/10/13	2,534	2,547	2,516	2,546	+51.5	+2.06	324,000	244,385,234,944
[9003]	26/10/09	2,516	2,534	2,485	2,495	-6.5	-0.26	456,200	239,490,826,240
[9003]	26/10/08	2,503	2,503	2,455	2,502	-1.0	-0.04	466,900	240,114,614,272
[9003]	26/10/07	2,470	2,507	2,455	2,503	+29.0	+1.17	352,900	240,210,591,744
[9003]	26/10/06	2,469	2,495	2,466	2,474	+5.0	+0.20	327,000	237,427,490,816
[9003]	26/10/05	2,466	2,475	2,445	2,469	+12.5	+0.51	284,700	236,995,624,960
[9003]	26/10/02	2,480	2,482	2,449	2,457	-24.5	-0.99	319,300	235,843,993,600
[9003]	26/10/01	2,499	2,503	2,462	2,482	-25.5	-1.02	341,900	238,243,217,408
[9003]	26/09/30	2,505	2,518	2,473	2,508	+6.5	+0.26	444,200	240,738,418,688
[9003]	26/09/29	2,577	2,588	2,502	2,502	-115.0	-4.39	1,073,200	240,114,614,272
[9003]	26/09/28	2,665	2,671	2,617	2,617	-20.0	-0.76	1,525,600	251,151,056,896
[9003]	26/09/25	2,670	2,670	2,632	2,637	+12.5	+0.48	832,300	253,118,431,232
[9003]	26/09/24	2,618	2,667	2,605	2,625	-10.0	-0.38	1,139,400	251,918,811,136
[9003]	26/09/18	2,660	2,663	2,626	2,635	-25.0	-0.94	1,641,300	252,878,503,936
[9003]	26/09/17	2,666	2,682	2,644	2,660	+6.0	+0.23	501,500	255,277,727,744
[9003]	26/09/16	2,680	2,688	2,653	2,654	+3.0	+0.11	289,700	254,701,912,064
[9003]	26/09/15	2,679	2,690	2,651	2,651	-18.5	-0.69	287,800	254,462,001,152
[9003]	26/09/14	2,657	2,677	2,627	2,670	+44.0	+1.68	310,200	256,237,420,544
[9003]	26/09/11	2,583	2,631	2,583	2,626	+23.0	+0.88	324,400	252,014,788,608
[9003]	26/09/10	2,612	2,619	2,585	2,603	0	+0.00	280,900	249,807,486,976
[9003]	26/09/09	2,603	2,619	2,588	2,603	-11.5	-0.44	225,700	249,855,475,712
[9003]	26/09/08	2,590	2,617	2,585	2,615	+16.0	+0.62	199,800	250,959,118,336
[9003]	26/09/07	2,593	2,611	2,581	2,599	+2.5	+0.10	236,300	249,471,598,592
[9003]	26/09/04	2,600	2,610	2,581	2,597	-8.5	-0.33	238,200	249,279,660,032
[9003]	26/09/03	2,605	2,610	2,587	2,606	+13.0	+0.50	218,000	250,095,403,008
[9003]	26/09/02	2,606	2,610	2,590	2,593	-21.0	-0.80	214,000	248,847,810,560
[9003]	26/09/01	2,622	2,651	2,609	2,614	-18.0	-0.68	263,500	250,863,157,248
[9003]	26/08/31	2,624	2,648	2,609	2,632	-4.5	-0.17	237,400	252,638,576,640
[9003]	26/08/28	2,616	2,658	2,604	2,637	-2.0	-0.08	761,600	253,070,442,496
[9003]	26/08/27	2,634	2,648	2,615	2,639	+2.0	+0.08	202,700	253,262,381,056
[9003]	26/08/26	2,640	2,645	2,621	2,637	-3.0	-0.11	192,400	253,070,442,496
[9003]	26/08/25	2,658	2,675	2,640	2,640	+9.5	+0.36	207,100	253,406,330,880
[9003]	26/08/24	2,634	2,660	2,619	2,631	-3.5	-0.13	255,400	252,542,615,552
[9003]	26/08/21	2,600	2,638	2,583	2,635	+52.0	+2.01	251,500	252,878,503,936
[9003]	26/08/20	2,571	2,598	2,565	2,583	+20.0	+0.78	217,800	247,888,117,760
[9003]	26/08/19	2,567	2,573	2,538	2,563	+2.5	+0.10	230,400	246,016,720,896
[9003]	26/08/18	2,534	2,571	2,527	2,561	+28.5	+1.13	317,800	245,776,793,600
[9003]	26/08/17	2,527.0	2,543.0	2,498.0	2,532.5	+14.5	+0.58	238,800	-
[9003]	26/08/14	2,528.0	2,538.0	2,502.0	2,518.0	-23.5	-0.92	320,900	-
[9003]	26/08/13	2,527.0	2,545.5	2,508.0	2,541.5	+33.0	+1.32	293,800	-
[9003]	26/08/12	2,479.5	2,513.0	2,476.0	2,508.5	+30.0	+1.21	248,900	-
[9003]	26/08/10	2,480.0	2,489.0	2,447.5	2,478.5	+6.0	+0.24	242,100	-
[9003]	26/08/07	2,434.0	2,494.5	2,427.0	2,472.5	+37.5	+1.54	303,900	-
[9003]	26/08/06	2,460.0	2,471.5	2,412.0	2,435.0	+4.5	+0.19	381,900	-
[9003]	26/08/05	2,428.5	2,457.0	2,422.0	2,430.5	-3.5	-0.14	357,700	-
[9003]	26/08/04	2,540.0	2,540.0	2,430.0	2,434.0	-107.0	-4.21	496,800	-
[9003]	26/08/03	2,623.0	2,630.5	2,535.0	2,541.0	-92.0	-3.49	533,800	-
[9003]	26/07/31	2,677.0	2,742.0	2,633.0	2,633.0	-186.0	-6.60	771,600	-
[9003]	26/07/30	2,726.5	2,861.5	2,678.0	2,819.0	+109.0	+4.02	643,200	-
[9003]	26/07/29	2,669.5	2,749.5	2,648.5	2,710.0	+46.5	+1.75	366,900	-
[9003]	26/07/28	2,644.0	2,686.0	2,634.5	2,663.5	+34.0	+1.29	276,300	-
[9003]	26/07/27	2,582.5	2,640.0	2,582.0	2,629.5	+53.5	+2.08	270,300	-
[9003]	26/07/24	2,522.0	2,577.0	2,511.5	2,576.0	+36.0	+1.42	188,500	-
[9003]	26/07/23	2,542.5	2,560.0	2,531.5	2,540.0	-24.0	-0.94	191,100	-
[9003]	26/07/22	2,582.0	2,600.0	2,534.0	2,564.0	-35.5	-1.37	235,500	-
[9003]	26/07/21	2,600.0	2,626.5	2,584.5	2,599.5	+1.5	+0.06	244,000	-
[9003]	26/07/17	2,584.0	2,613.5	2,577.5	2,598.0	+31.0	+1.21	284,900	-
[9003]	26/07/16	2,579.0	2,605.5	2,558.5	2,567.0	-2.5	-0.10	200,000	-
[9003]	26/07/15	2,576.0	2,579.5	2,555.0	2,569.5	+11.5	+0.45	138,500	-
[9003]	26/07/14	2,560.0	2,579.5	2,541.0	2,558.0	+19.5	+0.77	154,800	-
[9003]	26/07/13	2,546.0	2,549.0	2,519.0	2,538.5	+14.0	+0.55	144,000	-
[9003]	26/07/10	2,535.5	2,552.5	2,520.0	2,524.5	-24.5	-0.96	247,100	-
[9003]	26/07/09	2,549.5	2,563.0	2,528.0	2,549.0	-6.0	-0.23	223,700	-
[9003]	26/07/08	2,573.5	2,575.0	2,547.0	2,555.0	-4.5	-0.18	230,800	-
[9003]	26/07/07	2,535.0	2,578.0	2,523.0	2,559.5	+34.5	+1.37	282,400	-
[9003]	26/07/06	2,495.0	2,532.0	2,491.0	2,525.0	+34.0	+1.36	181,200	-
[9003]	26/07/03	2,495.0	2,515.0	2,475.5	2,491.0	+35.5	+1.45	218,700	-
[9003]	26/07/02	2,457.5	2,481.5	2,438.0	2,455.5	+26.5	+1.09	292,700	-
[9003]	26/07/01	2,475.0	2,475.0	2,429.0	2,429.0	-56.0	-2.25	284,000	-
[9003]	26/06/30	2,476.0	2,499.5	2,467.5	2,485.0	+10.0	+0.40	301,700	-
[9003]	26/06/29	2,459.5	2,485.5	2,450.0	2,475.0	+26.5	+1.08	369,400	-
[9003]	26/06/26	2,425.0	2,452.5	2,414.5	2,448.5	+35.0	+1.45	254,000	-
[9003]	26/06/25	2,416.5	2,421.5	2,400.0	2,413.5	+14.0	+0.58	248,800	-
[9003]	26/06/24	2,408.0	2,424.5	2,388.0	2,399.5	-0.5	-0.02	233,300	-
[9003]	26/06/23	2,401.0	2,412.0	2,383.0	2,400.0	-9.5	-0.39	209,400	-
[9003]	26/06/22	2,397.5	2,413.5	2,389.0	2,409.5	+5.5	+0.23	183,800	-
[9003]	26/06/19	2,420.5	2,447.5	2,399.5	2,404.0	-42.0	-1.72	473,100	-
[9003]	26/06/18	2,434.5	2,453.0	2,410.0	2,446.0	+3.0	+0.12	275,400	-
[9003]	26/06/17	2,478.5	2,483.0	2,440.5	2,443.0	-9.0	-0.37	168,700	-
[9003]	26/06/16	2,447.0	2,461.0	2,412.5	2,452.0	+1.0	+0.04	240,500	-
[9003]	26/06/15	2,475.0	2,476.0	2,445.0	2,451.0	-14.0	-0.57	269,400	-
[9003]	26/06/12	2,458.5	2,474.5	2,440.5	2,465.0	-1.0	-0.04	289,300	-
[9003]	26/06/11	2,497.0	2,505.0	2,444.5	2,466.0	-19.0	-0.76	298,600	-
[9003]	26/06/10	2,448.0	2,487.0	2,428.5	2,485.0	+63.0	+2.60	285,000	-
[9003]	26/06/09	2,402.0	2,446.0	2,402.0	2,422.0	+26.5	+1.11	253,900	-
[9003]	26/06/08	2,376.0	2,404.5	2,365.0	2,395.5	+24.5	+1.03	391,900	-
[9003]	26/06/05	2,370.5	2,413.0	2,367.0	2,371.0	+12.0	+0.51	282,300	-
[9003]	26/06/04	2,345.0	2,376.0	2,336.0	2,359.0	+13.0	+0.55	259,400	-
[9003]	26/06/03	2,344.0	2,357.0	2,324.0	2,346.0	-10.5	-0.45	258,200	-
[9003]	26/06/02	2,350.0	2,384.0	2,323.0	2,356.5	-5.0	-0.21	319,500	-
[9003]	26/06/01	2,432.0	2,432.0	2,357.5	2,361.5	-78.0	-3.20	465,300	-
[9003]	26/05/29	2,436.0	2,480.5	2,430.0	2,439.5	+4.5	+0.18	485,200	-
[9003]	26/05/28	2,454.0	2,473.0	2,430.0	2,435.0	-18.5	-0.75	277,300	-
[9003]	26/05/27	2,450.0	2,466.0	2,436.5	2,453.5	-1.5	-0.06	262,900	-
[9003]	26/05/26	2,510.0	2,518.0	2,455.0	2,455.0	-84.0	-3.31	369,000	-
[9003]	26/05/25	2,570.0	2,576.5	2,504.5	2,539.0	-26.5	-1.03	255,200	-
[9003]	26/05/22	2,623	2,623	2,565	2,565	-61.5	-2.34	223,700	-
[9003]	26/05/21	2,654	2,660	2,627	2,627	-11.0	-0.42	156,900	-
[9003]	26/05/20	2,710	2,715	2,627	2,638	-71.5	-2.64	244,900	-
[9003]	26/05/19	2,710	2,732	2,698	2,710	+22.0	+0.82	191,300	-
[9003]	26/05/18	2,698	2,720	2,673	2,688	-37.0	-1.36	231,200	-
[9003]	26/05/15	2,688	2,725	2,668	2,725	+48.0	+1.79	285,000	-
[9003]	26/05/14	2,675	2,702	2,664	2,677	-1.0	-0.04	228,300	-
[9003]	26/05/13	2,673	2,713	2,665	2,678	+28.0	+1.06	310,000	-
[9003]	26/05/12	2,652	2,656	2,613	2,650	-2.0	-0.08	327,500	-
[9003]	26/05/11	2,668	2,688	2,638	2,652	-34.5	-1.28	281,800	-
[9003]	26/05/08	2,700	2,708	2,649	2,687	-18.5	-0.68	396,700	-
[9003]	26/05/07	2,650	2,729	2,642	2,706	+73.0	+2.77	349,300	-
[9003]	26/05/01	2,638	2,641	2,602	2,633	-8.0	-0.30	360,400	-
[9003]	26/04/30	2,700	2,734	2,633	2,641	-139.5	-5.02	572,700	-
[9003]	26/04/28	2,780	2,789	2,756	2,781	+29.5	+1.07	243,600	-
[9003]	26/04/27	2,730.0	2,771.5	2,724.5	2,752.0	0.0	0.00	197,100	-
[9003]	26/04/24	2,784.5	2,798.5	2,747.0	2,752.0	-19.5	-0.70	205,100	-
[9003]	26/04/23	2,776.0	2,783.5	2,751.0	2,771.5	-28.5	-1.02	265,800	-
[9003]	26/04/22	2,858.0	2,858.0	2,793.5	2,800.0	-68.0	-2.37	272,600	-
[9003]	26/04/21	2,871.0	2,880.0	2,845.0	2,868.0	+1.5	+0.05	207,700	-
[9003]	26/04/20	2,870.0	2,886.0	2,845.0	2,866.5	-2.5	-0.09	184,100	-
[9003]	26/04/17	2,903.5	2,930.0	2,869.0	2,869.0	-40.5	-1.39	269,100	-
[9003]	26/04/16	2,964.0	2,983.0	2,909.0	2,909.5	-55.0	-1.86	267,300	-
[9003]	26/04/15	2,992.0	2,993.5	2,964.5	2,964.5	-1.5	-0.05	172,000	-
[9003]	26/04/14	2,991.5	3,000.0	2,953.0	2,966.0	-16.5	-0.55	263,300	-
[9003]	26/04/13	3,014.0	3,025.0	2,978.0	2,982.5	-31.5	-1.05	260,400	-
[9003]	26/04/10	3,108.0	3,111.0	3,009.0	3,014.0	-84.0	-2.71	257,900	-
[9003]	26/04/09	3,130.0	3,167.0	3,088.0	3,098.0	-32.0	-1.02	301,300	-
[9003]	26/04/08	3,152.0	3,152.0	3,108.0	3,130.0	+4.0	+0.13	363,400	-
[9003]	26/04/07	3,115.0	3,155.0	3,108.0	3,126.0	+34.0	+1.10	224,100	-
[9003]	26/04/06	3,115.0	3,123.0	3,085.0	3,092.0	-13.0	-0.42	158,100	-
[9003]	26/04/03	3,085.0	3,120.0	3,069.0	3,105.0	+27.0	+0.88	276,100	-
[9003]	26/04/02	3,001.0	3,099.0	3,001.0	3,078.0	+78.0	+2.60	436,300	-
[9003]	26/04/01	2,950.0	3,000.0	2,937.0	3,000.0	+73.0	+2.49	443,500	-
[9003]	26/03/31	2,950.5	2,967.0	2,921.0	2,927.0	-20.0	-0.68	384,800	-
[9003]	26/03/30	2,900.0	2,948.0	2,865.0	2,947.0	-30.0	-1.01	897,900	-
[9003]	26/03/27	2,956.0	2,989.0	2,946.0	2,977.0	+46.5	+1.59	1,125,400	-
[9003]	26/03/26	2,951.0	2,952.0	2,905.0	2,930.5	+4.5	+0.15	703,300	-
[9003]	26/03/25	2,912.5	2,936.5	2,892.0	2,926.0	+60.5	+2.11	470,700	-
[9003]	26/03/24	2,841.0	2,866.5	2,817.5	2,865.5	+74.5	+2.67	307,300	-
[9003]	26/03/23	2,783.0	2,806.5	2,775.5	2,791.0	-10.0	-0.36	479,800	-
[9003]	26/03/19	2,854.0	2,863.0	2,801.0	2,801.0	-55.5	-1.94	412,700	-
[9003]	26/03/18	2,818.0	2,856.5	2,818.0	2,856.5	+48.5	+1.73	397,500	-
[9003]	26/03/17	2,773.0	2,824.5	2,773.0	2,808.0	+38.5	+1.39	282,400	-
[9003]	26/03/16	2,780.0	2,799.0	2,760.0	2,769.5	+4.0	+0.14	267,400	-
[9003]	26/03/13	2,767.0	2,791.0	2,762.0	2,765.5	-15.0	-0.54	251,300	-
[9003]	26/03/12	2,810.0	2,818.5	2,772.5	2,780.5	-30.0	-1.07	274,500	-
[9003]	26/03/11	2,817.5	2,830.5	2,807.5	2,810.5	+3.0	+0.11	162,700	-
[9003]	26/03/10	2,870.0	2,870.0	2,802.5	2,807.5	-17.5	-0.62	254,200	-
[9003]	26/03/09	2,768.5	2,838.5	2,760.0	2,825.0	+6.5	+0.23	339,800	-
[9003]	26/03/06	2,810.0	2,834.0	2,790.0	2,818.5	-15.5	-0.55	245,600	-
[9003]	26/03/05	2,878.5	2,891.0	2,834.0	2,834.0	+1.5	+0.05	369,500	-
[9003]	26/03/04	2,852.0	2,860.0	2,792.0	2,832.5	-57.5	-1.99	376,000	-
[9003]	26/03/03	2,917.0	2,930.0	2,882.5	2,890.0	-44.0	-1.50	322,900	-
[9003]	26/03/02	2,928.0	2,951.5	2,916.0	2,934.0	-7.0	-0.24	235,100	-
[9003]	26/02/27	2,957.0	2,957.0	2,922.0	2,941.0	+18.0	+0.62	242,000	-
[9003]	26/02/26	2,945.0	2,962.5	2,923.0	2,923.0	-20.0	-0.68	254,300	-
[9003]	26/02/25	2,951.0	2,959.5	2,930.0	2,943.0	-8.0	-0.27	253,100	-
[9003]	26/02/24	2,937.0	2,963.0	2,927.5	2,951.0	+41.5	+1.43	253,800	-
[9003]	26/02/20	2,927.0	2,948.5	2,909.0	2,909.5	-30.5	-1.04	193,100	-
[9003]	26/02/19	2,929.0	2,957.0	2,923.5	2,940.0	+0.5	+0.02	186,700	-
[9003]	26/02/18	2,930.0	2,940.0	2,912.0	2,939.5	+43.5	+1.50	207,800	-
[9003]	26/02/17	2,910.5	2,929.5	2,896.0	2,896.0	-14.0	-0.48	130,800	-
[9003]	26/02/16	2,922.0	2,922.5	2,895.0	2,910.0	-9.0	-0.31	235,800	-
[9003]	26/02/13	2,936.5	2,947.0	2,910.5	2,919.0	+7.0	+0.24	203,200	-
[9003]	26/02/12	2,921.0	2,938.5	2,904.0	2,912.0	+0.5	+0.02	163,700	-
[9003]	26/02/10	2,919.0	2,941.5	2,910.0	2,911.5	-4.5	-0.15	185,300	-
[9003]	26/02/09	2,931.0	2,980.0	2,891.0	2,916.0	+26.5	+0.92	263,000	-
[9003]	26/02/06	2,883.5	2,937.5	2,870.5	2,889.5	+61.5	+2.17	243,000	-
[9003]	26/02/05	2,850.5	2,867.5	2,828.0	2,828.0	+16.5	+0.59	199,200	-
[9003]	26/02/04	2,806.0	2,831.5	2,787.5	2,811.5	+16.5	+0.59	187,500	-
[9003]	26/02/03	2,798.0	2,808.0	2,779.5	2,795.0	+10.5	+0.38	149,100	-
[9003]	26/02/02	2,811.0	2,823.0	2,768.0	2,784.5	-11.0	-0.39	210,200	-
[9003]	26/01/30	2,790.0	2,806.5	2,768.0	2,795.5	+22.5	+0.81	225,700	-
[9003]	26/01/29	2,770.0	2,783.0	2,752.5	2,773.0	+2.5	+0.09	193,600	-
[9003]	26/01/28	2,793.0	2,798.5	2,770.5	2,770.5	-44.5	-1.58	151,200	-
[9003]	26/01/27	2,837.0	2,850.5	2,807.0	2,815.0	-29.0	-1.02	214,800	-
[9003]	26/01/26	2,840.5	2,860.5	2,830.5	2,844.0	-4.0	-0.14	150,200	-
[9003]	26/01/23	2,863.0	2,883.0	2,844.5	2,848.0	-14.5	-0.51	138,500	-
[9003]	26/01/22	2,846.0	2,881.5	2,846.0	2,862.5	+18.5	+0.65	143,200	-
[9003]	26/01/21	2,852.0	2,868.0	2,829.0	2,844.0	-24.0	-0.84	206,700	-
[9003]	26/01/20	2,845.0	2,878.5	2,843.0	2,868.0	+22.5	+0.79	130,400	-
[9003]	26/01/19	2,860.0	2,875.5	2,841.0	2,845.5	-13.0	-0.45	196,700	-
[9003]	26/01/16	2,848.0	2,864.5	2,843.5	2,858.5	+10.5	+0.37	167,900	-
[9003]	26/01/15	2,853.0	2,868.5	2,840.5	2,848.0	-10.0	-0.35	119,100	-
[9003]	26/01/14	2,867.5	2,874.0	2,854.0	2,858.0	+0.5	+0.02	128,000	-
[9003]	26/01/13	2,859.0	2,875.5	2,843.5	2,857.5	-1.5	-0.05	172,600	-
[9003]	26/01/09	2,870.0	2,877.0	2,846.0	2,859.0	+9.5	+0.33	118,400	-
[9003]	26/01/08	2,870.0	2,888.0	2,847.0	2,849.5	-28.5	-0.99	141,600	-
[9003]	26/01/07	2,831.0	2,882.0	2,824.0	2,878.0	+28.5	+1.00	153,500	-
[9003]	26/01/06	2,830.0	2,856.5	2,825.0	2,849.5	+13.5	+0.48	132,400	-
[9003]	26/01/05	2,830.0	2,837.5	2,812.0	2,836.0	+18.0	+0.64	191,200	-
[9003]	25/12/30	2,850.0	2,872.0	2,818.0	2,818.0	-31.0	-1.09	181,600	-
[9003]	25/12/29	2,857.5	2,865.0	2,836.0	2,849.0	+5.5	+0.19	175,200	-
[9003]	25/12/26	2,823.0	2,855.0	2,820.5	2,843.5	+23.0	+0.82	178,300	-
[9003]	25/12/25	2,836.0	2,838.0	2,820.5	2,820.5	-5.5	-0.19	100,200	-
[9003]	25/12/24	2,812.0	2,831.0	2,810.5	2,826.0	+4.5	+0.16	109,700	-
[9003]	25/12/23	2,793.0	2,823.0	2,792.5	2,821.5	+29.0	+1.04	125,800	-
[9003]	25/12/22	2,830.0	2,833.0	2,783.5	2,792.5	-20.0	-0.71	190,400	-
[9003]	25/12/19	2,810.0	2,833.0	2,800.0	2,812.5	+6.5	+0.23	425,900	-
[9003]	25/12/18	2,800.0	2,824.5	2,792.5	2,806.0	+27.0	+0.97	192,500	-
[9003]	25/12/17	2,805.0	2,805.0	2,770.0	2,779.0	-12.0	-0.43	149,300	-
[9003]	25/12/16	2,797.5	2,822.0	2,786.5	2,791.0	-1.5	-0.05	200,100	-
[9003]	25/12/15	2,768.5	2,808.5	2,768.5	2,792.5	+32.5	+1.18	252,400	-
[9003]	25/12/12	2,765.0	2,767.5	2,752.5	2,760.0	+22.5	+0.82	141,300	-
[9003]	25/12/11	2,776.5	2,777.0	2,737.5	2,737.5	-26.5	-0.96	92,200	-
[9003]	25/12/10	2,736.0	2,764.5	2,730.0	2,764.0	+28.0	+1.02	107,000	-
[9003]	25/12/09	2,748.0	2,757.0	2,702.0	2,736.0	-6.0	-0.22	189,600	-
[9003]	25/12/08	2,700.0	2,746.5	2,692.5	2,742.0	+58.5	+2.18	175,300	-
[9003]	25/12/05	2,690.0	2,708.0	2,673.0	2,683.5	-20.5	-0.76	159,000	-
[9003]	25/12/04	2,694.0	2,719.0	2,694.0	2,704.0	-1.5	-0.06	180,100	-
[9003]	25/12/03	2,725.0	2,729.5	2,687.0	2,705.5	-33.5	-1.22	159,000	-
[9003]	25/12/02	2,741.0	2,751.0	2,731.5	2,739.0	0.0	0.00	184,500	-
[9003]	25/12/01	2,763.0	2,780.0	2,737.0	2,739.0	-38.0	-1.37	204,900	-
[9003]	25/11/28	2,750.5	2,777.0	2,746.0	2,777.0	+12.0	+0.43	174,500	-
[9003]	25/11/27	2,795.0	2,808.0	2,751.0	2,765.0	-34.5	-1.23	242,500	-
[9003]	25/11/26	2,752.0	2,808.5	2,752.0	2,799.5	+58.0	+2.12	327,400	-
[9003]	25/11/25	2,725.0	2,745.5	2,706.0	2,741.5	+36.5	+1.35	241,400	-
[9003]	25/11/21	2,691.0	2,705.0	2,682.0	2,705.0	+33.5	+1.25	276,200	-
[9003]	25/11/20	2,650.0	2,715.0	2,644.5	2,671.5	+29.0	+1.10	530,000	-
[9003]	25/11/19	2,630.5	2,648.5	2,623.0	2,642.5	+34.5	+1.32	208,500	-
[9003]	25/11/18	2,610.5	2,630.0	2,603.0	2,608.0	-2.5	-0.10	242,400	-
[9003]	25/11/17	2,615.0	2,628.0	2,596.5	2,610.5	-17.5	-0.67	143,700	-
[9003]	25/11/14	2,632.5	2,641.5	2,614.5	2,628.0	+10.5	+0.40	121,100	-
[9003]	25/11/13	2,622.0	2,631.5	2,608.5	2,617.5	-4.5	-0.17	95,000	-
[9003]	25/11/12	2,610.0	2,670.0	2,610.0	2,622.0	+29.5	+1.14	238,200	-
[9003]	25/11/11	2,624.0	2,630.0	2,592.5	2,592.5	-37.5	-1.43	193,500	-
[9003]	25/11/10	2,644.0	2,649.5	2,610.5	2,630.0	+14.0	+0.54	189,200	-
[9003]	25/11/07	2,607.0	2,624.5	2,602.0	2,616.0	+18.5	+0.71	176,300	-
[9003]	25/11/06	2,591.5	2,600.0	2,579.0	2,597.5	+9.0	+0.35	248,100	-
[9003]	25/11/05	2,549.5	2,588.5	2,548.0	2,588.5	+40.5	+1.59	247,700	-
[9003]	25/11/04	2,583.0	2,584.0	2,546.0	2,548.0	-36.0	-1.39	325,300	-
[9003]	25/10/31	2,517.0	2,606.0	2,505.5	2,584.0	+69.0	+2.74	441,500	-
[9003]	25/10/30	2,543.5	2,565.0	2,455.0	2,515.0	-28.5	-1.12	1,486,900	-
[9003]	25/10/29	2,605.0	2,638.0	2,543.5	2,543.5	-83.0	-3.16	453,800	-
[9003]	25/10/28	2,678.5	2,678.5	2,626.5	2,626.5	-52.0	-1.94	295,800	-
[9003]	25/10/27	2,656.0	2,679.0	2,643.0	2,678.5	+40.0	+1.52	247,400	-
[9003]	25/10/24	2,647.0	2,651.0	2,634.5	2,638.5	-8.5	-0.32	159,000	-
[9003]	25/10/23	2,650.0	2,662.5	2,635.0	2,647.0	+16.0	+0.61	182,100	-
[9003]	25/10/22	2,615.0	2,631.5	2,615.0	2,631.0	+11.0	+0.42	175,000	-
[9003]	25/10/21	2,644.0	2,656.5	2,620.0	2,620.0	-8.5	-0.32	236,600	-
[9003]	25/10/20	2,659.5	2,661.0	2,621.5	2,628.5	-7.5	-0.28	191,800	-
[9003]	25/10/17	2,650.0	2,654.0	2,618.0	2,636.0	-5.0	-0.19	178,500	-
[9003]	25/10/16	2,648.0	2,659.0	2,628.5	2,641.0	+0.5	+0.02	204,700	-
[9003]	25/10/15	2,642.0	2,649.5	2,614.0	2,640.5	+26.5	+1.01	236,700	-
[9003]	25/10/14	2,565.0	2,617.5	2,560.5	2,614.0	+27.0	+1.04	285,700	-
[9003]	25/10/10	2,576.5	2,588.0	2,561.0	2,587.0	-4.0	-0.15	352,800	-
[9003]	25/10/09	2,606.0	2,615.5	2,577.0	2,591.0	-20.0	-0.77	261,600	-
[9003]	25/10/08	2,663.0	2,676.0	2,611.0	2,611.0	-52.0	-1.95	250,300	-
[9003]	25/10/07	2,647.0	2,663.0	2,637.0	2,663.0	+20.0	+0.76	268,300	-
[9003]	25/10/06	2,640.0	2,649.0	2,609.5	2,643.0	+53.0	+2.05	262,200	-
[9003]	25/10/03	2,585.0	2,595.0	2,563.5	2,590.0	+3.5	+0.14	227,700	-
[9003]	25/10/02	2,660.0	2,666.0	2,581.0	2,586.5	-83.5	-3.13	348,100	-
[9003]	25/10/01	2,664.0	2,670.0	2,622.5	2,670.0	+5.0	+0.19	316,800	-
[9003]	25/09/30	2,700.0	2,710.0	2,665.0	2,665.0	-21.0	-0.78	360,100	-
[9003]	25/09/29	2,695.0	2,695.5	2,644.5	2,686.0	-8.5	-0.32	1,072,900	-
[9003]	25/09/26	2,685.0	2,711.0	2,672.5	2,694.5	+19.5	+0.73	1,757,700	-
[9003]	25/09/25	2,638.0	2,690.0	2,629.5	2,675.0	+52.5	+2.00	1,302,900	-
[9003]	25/09/24	2,610.0	2,639.5	2,609.0	2,622.5	+1.5	+0.06	784,500	-
[9003]	25/09/22	2,603.5	2,622.5	2,599.5	2,621.0	+17.0	+0.65	375,500	-
[9003]	25/09/19	2,596.0	2,619.0	2,592.0	2,604.0	+2.0	+0.08	466,100	-
[9003]	25/09/18	2,611.5	2,620.0	2,590.0	2,602.0	-9.0	-0.34	293,100	-
[9003]	25/09/17	2,610.0	2,627.0	2,603.5	2,611.0	-18.5	-0.70	209,200	-
[9003]	25/09/16	2,593.5	2,633.0	2,587.0	2,629.5	+31.5	+1.21	345,800	-
[9003]	25/09/12	2,621.0	2,628.0	2,582.0	2,598.0	-16.5	-0.63	357,700	-
[9003]	25/09/11	2,600.0	2,625.0	2,593.0	2,614.5	-10.5	-0.40	320,900	-
[9003]	25/09/10	2,635.0	2,648.0	2,621.0	2,625.0	-23.5	-0.89	202,300	-
[9003]	25/09/09	2,675.0	2,678.0	2,642.5	2,648.5	-14.0	-0.53	288,400	-
[9003]	25/09/08	2,670.0	2,677.0	2,653.5	2,662.5	-0.5	-0.02	291,800	-
[9003]	25/09/05	2,660.0	2,666.0	2,647.0	2,663.0	+11.5	+0.43	267,600	-