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
[9031]	26/10/29	2,835	2,850	2,804	2,826	-13.0	-0.46	1,656,500	213,477,933,056
[9031]	26/10/28	2,870	2,888	2,838	2,839	-32.5	-1.13	319,900	214,497,738,752
[9031]	26/10/27	2,867	2,872	2,817	2,872	+8.0	+0.28	349,000	216,952,815,616
[9031]	26/10/26	2,830	2,873	2,809	2,864	+55.5	+1.98	278,600	216,386,256,896
[9031]	26/10/23	2,852	2,865	2,797	2,809	-9.5	-0.34	209,700	212,231,520,256
[9031]	26/10/22	2,811	2,839	2,811	2,819	+5.0	+0.18	179,900	212,949,155,840
[9031]	26/10/21	2,829	2,835	2,780	2,814	+11.5	+0.41	197,600	212,609,220,608
[9031]	26/10/20	2,823	2,824	2,788	2,803	-20.5	-0.73	165,300	211,778,273,280
[9031]	26/10/19	2,840	2,861	2,814	2,824	+6.5	+0.23	162,100	213,364,621,312
[9031]	26/10/16	2,832	2,832	2,790	2,818	+6.0	+0.21	147,700	212,873,609,216
[9031]	26/10/15	2,807	2,827	2,793	2,812	+22.0	+0.79	186,500	212,420,362,240
[9031]	26/10/14	2,834	2,834	2,755	2,790	-26.0	-0.92	276,800	210,758,467,584
[9031]	26/10/13	2,831	2,856	2,815	2,816	+16.0	+0.57	211,300	212,722,532,352
[9031]	26/10/09	2,818	2,823	2,792	2,800	+13.0	+0.47	192,300	211,513,884,672
[9031]	26/10/08	2,807	2,813	2,753	2,787	-25.5	-0.91	285,200	210,569,625,600
[9031]	26/10/07	2,841	2,841	2,801	2,813	-38.5	-1.35	193,000	212,533,673,984
[9031]	26/10/06	2,833	2,864	2,806	2,852	+18.0	+0.64	222,400	215,441,997,824
[9031]	26/10/05	2,850	2,852	2,824	2,834	+5.5	+0.19	185,600	214,120,038,400
[9031]	26/10/02	2,850	2,862	2,816	2,829	-25.5	-0.89	240,400	213,742,338,048
[9031]	26/10/01	2,873	2,884	2,851	2,855	-48.0	-1.65	236,900	215,668,621,312
[9031]	26/09/30	2,935	2,946	2,874	2,903	-24.0	-0.82	322,900	219,294,564,352
[9031]	26/09/29	3,063	3,076	2,913	2,927	-168.5	-5.44	875,500	221,145,317,376
[9031]	26/09/28	3,150	3,180	3,087	3,096	-29.0	-0.93	1,167,900	233,873,915,904
[9031]	26/09/25	3,105	3,128	3,080	3,125	+50.0	+1.63	745,000	236,064,604,160
[9031]	26/09/24	3,104	3,112	3,075	3,075	-34.0	-1.09	635,000	232,287,567,872
[9031]	26/09/18	3,154	3,165	3,109	3,109	-40.0	-1.27	427,300	234,855,956,480
[9031]	26/09/17	3,135	3,175	3,111	3,149	+22.0	+0.70	363,800	237,877,575,680
[9031]	26/09/16	3,169	3,196	3,121	3,127	-1.0	-0.03	222,700	236,215,681,024
[9031]	26/09/15	3,197	3,197	3,123	3,128	-21.0	-0.67	310,400	236,291,227,648
[9031]	26/09/14	3,149	3,179	3,115	3,149	+27.0	+0.86	193,700	237,877,575,680
[9031]	26/09/11	3,078	3,134	3,071	3,122	+24.0	+0.77	388,000	235,837,980,672
[9031]	26/09/10	3,088	3,108	3,074	3,098	-7.0	-0.23	205,600	234,025,009,152
[9031]	26/09/09	3,090	3,109	3,051	3,105	+25.0	+0.81	115,600	234,553,786,368
[9031]	26/09/08	3,032	3,089	3,025	3,080	+33.0	+1.08	161,600	232,665,268,224
[9031]	26/09/07	3,051	3,086	3,025	3,047	-11.0	-0.36	130,700	230,172,426,240
[9031]	26/09/04	3,106	3,127	3,058	3,058	-68.0	-2.18	203,000	231,003,373,568
[9031]	26/09/03	3,135	3,140	3,103	3,126	-2.0	-0.06	164,500	236,140,134,400
[9031]	26/09/02	3,102	3,133	3,091	3,128	+6.0	+0.19	155,600	236,291,227,648
[9031]	26/09/01	3,097	3,145	3,097	3,122	-4.0	-0.13	160,400	235,837,980,672
[9031]	26/08/31	3,127	3,154	3,095	3,126	+6.0	+0.19	175,900	236,140,134,400
[9031]	26/08/28	3,098	3,154	3,080	3,120	+16.0	+0.52	581,800	235,686,903,808
[9031]	26/08/27	3,113	3,134	3,090	3,104	+4.0	+0.13	135,600	234,478,239,744
[9031]	26/08/26	3,125	3,138	3,100	3,100	-8.0	-0.26	126,400	234,176,086,016
[9031]	26/08/25	3,138	3,157	3,105	3,108	+2.0	+0.06	157,600	234,780,409,856
[9031]	26/08/24	3,150	3,174	3,106	3,106	-37.0	-1.18	138,600	234,629,332,992
[9031]	26/08/21	3,095	3,161	3,095	3,143	+57.0	+1.85	214,300	237,424,328,704
[9031]	26/08/20	3,081	3,099	3,058	3,086	+34.0	+1.11	201,900	233,118,515,200
[9031]	26/08/19	3,070	3,081	3,028	3,052	-34.0	-1.10	184,400	230,550,126,592
[9031]	26/08/18	3,038	3,089	3,009	3,086	+65.0	+2.15	212,800	233,118,515,200
[9031]	26/08/17	3,039.0	3,065.0	3,021.0	3,021.0	-17.0	-0.56	156,100	-
[9031]	26/08/14	3,026.0	3,047.0	3,012.0	3,038.0	+15.0	+0.50	195,800	-
[9031]	26/08/13	3,039.0	3,048.0	2,994.0	3,023.0	+23.0	+0.77	186,500	-
[9031]	26/08/12	3,000.0	3,048.0	2,995.5	3,000.0	0.0	0.00	139,100	-
[9031]	26/08/10	2,999.0	3,038.0	2,965.5	3,000.0	+7.0	+0.23	168,500	-
[9031]	26/08/07	2,980.0	3,070.0	2,976.0	2,993.0	+37.0	+1.25	237,200	-
[9031]	26/08/06	2,930.0	2,961.0	2,922.5	2,956.0	+40.5	+1.39	149,200	-
[9031]	26/08/05	2,961.0	2,978.0	2,903.5	2,915.5	-55.0	-1.85	200,700	-
[9031]	26/08/04	3,080.0	3,080.0	2,956.0	2,970.5	-113.5	-3.68	252,500	-
[9031]	26/08/03	3,130.0	3,130.0	3,037.0	3,084.0	-38.0	-1.22	276,700	-
[9031]	26/07/31	3,159.0	3,190.0	3,111.0	3,122.0	-72.0	-2.25	246,500	-
[9031]	26/07/30	3,240.0	3,266.0	3,160.0	3,194.0	-51.0	-1.57	251,200	-
[9031]	26/07/29	3,179.0	3,272.0	3,155.0	3,245.0	+61.0	+1.92	377,800	-
[9031]	26/07/28	3,184.0	3,198.0	3,156.0	3,184.0	+13.0	+0.41	200,900	-
[9031]	26/07/27	3,135.0	3,171.0	3,088.0	3,171.0	+65.0	+2.09	203,400	-
[9031]	26/07/24	3,085.0	3,115.0	3,068.0	3,106.0	-4.0	-0.13	109,900	-
[9031]	26/07/23	3,117.0	3,124.0	3,095.0	3,110.0	-20.0	-0.64	150,700	-
[9031]	26/07/22	3,140.0	3,144.0	3,070.0	3,130.0	-28.0	-0.89	199,800	-
[9031]	26/07/21	3,150.0	3,184.0	3,141.0	3,158.0	+46.0	+1.48	178,300	-
[9031]	26/07/17	3,099.0	3,139.0	3,088.0	3,112.0	+30.0	+0.97	176,400	-
[9031]	26/07/16	3,094.0	3,109.0	3,067.0	3,082.0	+4.0	+0.13	173,600	-
[9031]	26/07/15	3,080.0	3,093.0	3,054.0	3,078.0	+22.0	+0.72	137,900	-
[9031]	26/07/14	3,049.0	3,078.0	3,020.0	3,056.0	+36.0	+1.19	184,500	-
[9031]	26/07/13	3,022.0	3,034.0	2,990.5	3,020.0	+27.0	+0.90	145,700	-
[9031]	26/07/10	3,006.0	3,019.0	2,970.0	2,993.0	-4.0	-0.13	179,800	-
[9031]	26/07/09	3,010.0	3,022.0	2,977.5	2,997.0	-8.0	-0.27	124,000	-
[9031]	26/07/08	2,986.0	3,030.0	2,970.5	3,005.0	+19.0	+0.64	151,300	-
[9031]	26/07/07	2,980.0	3,005.0	2,966.0	2,986.0	+22.5	+0.76	139,200	-
[9031]	26/07/06	2,943.0	2,978.5	2,933.0	2,963.5	+39.5	+1.35	103,600	-
[9031]	26/07/03	2,947.5	2,965.0	2,899.0	2,924.0	+17.0	+0.58	108,300	-
[9031]	26/07/02	2,899.0	2,934.5	2,860.0	2,907.0	+49.0	+1.71	136,300	-
[9031]	26/07/01	2,900.0	2,905.5	2,846.5	2,858.0	-57.5	-1.97	164,200	-
[9031]	26/06/30	2,965.0	2,965.0	2,909.0	2,915.5	-49.5	-1.67	216,900	-
[9031]	26/06/29	2,914.0	2,965.0	2,907.0	2,965.0	+62.0	+2.14	219,000	-
[9031]	26/06/26	2,866.5	2,903.0	2,841.5	2,903.0	+64.5	+2.27	173,900	-
[9031]	26/06/25	2,842.0	2,854.5	2,825.0	2,838.5	+10.5	+0.37	136,600	-
[9031]	26/06/24	2,807.5	2,835.0	2,806.0	2,828.0	+25.5	+0.91	87,400	-
[9031]	26/06/23	2,808.0	2,822.0	2,786.0	2,802.5	-5.5	-0.20	147,600	-
[9031]	26/06/22	2,794.0	2,814.0	2,777.5	2,808.0	+14.0	+0.50	184,500	-
[9031]	26/06/19	2,805.0	2,805.0	2,766.0	2,794.0	-13.5	-0.48	230,700	-
[9031]	26/06/18	2,808.5	2,827.0	2,799.0	2,807.5	-15.5	-0.55	132,900	-
[9031]	26/06/17	2,889.0	2,889.0	2,823.0	2,823.0	-31.0	-1.09	144,200	-
[9031]	26/06/16	2,818.5	2,854.0	2,803.0	2,854.0	+14.0	+0.49	152,400	-
[9031]	26/06/15	2,848.0	2,866.0	2,830.5	2,840.0	+5.5	+0.19	96,400	-
[9031]	26/06/12	2,860.5	2,868.0	2,827.5	2,834.5	-13.0	-0.46	163,200	-
[9031]	26/06/11	2,877.0	2,886.0	2,829.5	2,847.5	-29.5	-1.03	126,500	-
[9031]	26/06/10	2,865.0	2,882.0	2,841.5	2,877.0	+47.0	+1.66	148,100	-
[9031]	26/06/09	2,809.0	2,840.5	2,785.0	2,830.0	+22.5	+0.80	154,200	-
[9031]	26/06/08	2,750.0	2,807.5	2,740.5	2,807.5	+21.5	+0.77	135,800	-
[9031]	26/06/05	2,769.5	2,807.5	2,750.0	2,786.0	+36.5	+1.33	177,200	-
[9031]	26/06/04	2,710.0	2,768.0	2,702.5	2,749.5	+17.5	+0.64	184,500	-
[9031]	26/06/03	2,720.0	2,742.5	2,712.0	2,732.0	+7.5	+0.28	109,300	-
[9031]	26/06/02	2,751.0	2,756.5	2,710.0	2,724.5	-29.5	-1.07	166,300	-
[9031]	26/06/01	2,814.0	2,820.5	2,754.0	2,754.0	-62.0	-2.20	184,900	-
[9031]	26/05/29	2,800.5	2,852.5	2,788.5	2,816.0	+15.5	+0.55	308,400	-
[9031]	26/05/28	2,767.5	2,811.5	2,751.0	2,800.5	+37.0	+1.34	184,300	-
[9031]	26/05/27	2,754.0	2,771.5	2,734.5	2,763.5	+6.5	+0.24	138,600	-
[9031]	26/05/26	2,740.5	2,757.0	2,720.0	2,757.0	+16.5	+0.60	141,700	-
[9031]	26/05/25	2,803.0	2,803.0	2,716.0	2,740.5	-67.5	-2.40	128,100	-
[9031]	26/05/22	2,797	2,813	2,748	2,808	+12.0	+0.43	222,000	-
[9031]	26/05/21	2,810	2,814	2,787	2,796	+12.5	+0.45	111,300	-
[9031]	26/05/20	2,849	2,849	2,764	2,784	-46.5	-1.64	168,200	-
[9031]	26/05/19	2,815	2,867	2,808	2,831	+50.5	+1.82	226,100	-
[9031]	26/05/18	2,776	2,795	2,722	2,781	+18.5	+0.67	259,500	-
[9031]	26/05/15	2,799	2,799	2,700	2,763	-136.0	-4.69	367,800	-
[9031]	26/05/14	2,924	2,943	2,899	2,899	+1.5	+0.05	107,900	-
[9031]	26/05/13	2,910	2,936	2,897	2,898	+19.5	+0.68	133,100	-
[9031]	26/05/12	2,905	2,919	2,872	2,879	-26.0	-0.90	128,900	-
[9031]	26/05/11	2,887	2,921	2,880	2,905	+1.5	+0.05	163,400	-
[9031]	26/05/08	2,910	2,923	2,852	2,904	-19.0	-0.65	197,400	-
[9031]	26/05/07	2,840	2,946	2,828	2,923	+77.0	+2.71	193,100	-
[9031]	26/05/01	2,861	2,869	2,823	2,846	-9.0	-0.32	153,300	-
[9031]	26/04/30	2,861	2,875	2,830	2,855	-82.5	-2.81	247,300	-
[9031]	26/04/28	2,930.5	2,938.0	2,911.0	2,938.0	+15.0	+0.51	159,300	-
[9031]	26/04/27	2,940.0	2,943.0	2,913.0	2,923.0	-29.0	-0.98	133,200	-
[9031]	26/04/24	2,975.0	2,992.5	2,952.0	2,952.0	-7.0	-0.24	200,600	-
[9031]	26/04/23	2,979.0	2,987.5	2,928.0	2,959.0	-32.0	-1.07	174,000	-
[9031]	26/04/22	3,071.0	3,095.0	2,986.5	2,991.0	-93.0	-3.02	113,900	-
[9031]	26/04/21	3,087.0	3,108.0	3,077.0	3,084.0	+9.0	+0.29	131,300	-
[9031]	26/04/20	3,123.0	3,129.0	3,075.0	3,075.0	-27.0	-0.87	143,200	-
[9031]	26/04/17	3,131.0	3,140.0	3,101.0	3,102.0	-29.0	-0.93	117,300	-
[9031]	26/04/16	3,196.0	3,212.0	3,131.0	3,131.0	-60.0	-1.88	131,500	-
[9031]	26/04/15	3,190.0	3,212.0	3,179.0	3,191.0	+32.0	+1.01	149,600	-
[9031]	26/04/14	3,188.0	3,218.0	3,155.0	3,159.0	+4.0	+0.13	171,800	-
[9031]	26/04/13	3,164.0	3,209.0	3,139.0	3,155.0	-10.0	-0.32	174,300	-
[9031]	26/04/10	3,224.0	3,235.0	3,165.0	3,165.0	-45.0	-1.40	173,700	-
[9031]	26/04/09	3,218.0	3,299.0	3,210.0	3,210.0	-25.0	-0.77	249,200	-
[9031]	26/04/08	3,212.0	3,237.0	3,193.0	3,235.0	+84.0	+2.67	306,900	-
[9031]	26/04/07	3,107.0	3,161.0	3,106.0	3,151.0	+59.0	+1.91	183,200	-
[9031]	26/04/06	3,088.0	3,119.0	3,076.0	3,092.0	+8.0	+0.26	153,000	-
[9031]	26/04/03	3,090.0	3,104.0	3,071.0	3,084.0	+8.0	+0.26	152,600	-
[9031]	26/04/02	3,082.0	3,165.0	3,076.0	3,076.0	+5.0	+0.16	301,100	-
[9031]	26/04/01	3,055.0	3,074.0	3,036.0	3,071.0	+62.0	+2.06	140,600	-
[9031]	26/03/31	3,041.0	3,052.0	2,993.0	3,009.0	-47.0	-1.54	233,100	-
[9031]	26/03/30	3,003.0	3,071.0	2,980.5	3,056.0	-73.0	-2.33	642,000	-
[9031]	26/03/27	3,144.0	3,159.0	3,114.0	3,129.0	-10.0	-0.32	867,600	-
[9031]	26/03/26	3,117.0	3,141.0	3,097.0	3,139.0	+37.0	+1.19	419,500	-
[9031]	26/03/25	3,108.0	3,121.0	3,086.0	3,102.0	+49.0	+1.60	313,600	-
[9031]	26/03/24	3,045.0	3,070.0	3,031.0	3,053.0	+58.0	+1.94	208,200	-
[9031]	26/03/23	2,980.5	3,013.0	2,971.0	2,995.0	-23.0	-0.76	402,500	-
[9031]	26/03/19	3,086.0	3,091.0	3,018.0	3,018.0	-96.0	-3.08	315,700	-
[9031]	26/03/18	3,046.0	3,121.0	3,040.0	3,114.0	+96.0	+3.18	274,000	-
[9031]	26/03/17	3,015.0	3,047.0	3,010.0	3,018.0	+30.5	+1.02	208,200	-
[9031]	26/03/16	2,955.0	3,003.0	2,950.5	2,987.5	+32.5	+1.10	247,800	-
[9031]	26/03/13	2,930.0	2,998.5	2,926.0	2,955.0	-1.5	-0.05	202,700	-
[9031]	26/03/12	3,002.0	3,005.0	2,940.0	2,956.5	-59.5	-1.97	256,600	-
[9031]	26/03/11	3,030.0	3,063.0	3,016.0	3,016.0	+22.5	+0.75	160,400	-
[9031]	26/03/10	3,002.0	3,020.0	2,973.5	2,993.5	+42.0	+1.42	161,400	-
[9031]	26/03/09	2,930.5	2,975.5	2,913.0	2,951.5	-120.5	-3.92	233,300	-
[9031]	26/03/06	3,042.0	3,083.0	3,014.0	3,072.0	-8.0	-0.26	159,900	-
[9031]	26/03/05	3,092.0	3,120.0	3,067.0	3,080.0	+34.0	+1.12	185,600	-
[9031]	26/03/04	3,011.0	3,061.0	3,005.0	3,046.0	-65.0	-2.09	292,900	-
[9031]	26/03/03	3,234.0	3,234.0	3,108.0	3,111.0	-142.0	-4.37	219,500	-
[9031]	26/03/02	3,200.0	3,270.0	3,192.0	3,253.0	-1.0	-0.03	170,500	-
[9031]	26/02/27	3,195.0	3,267.0	3,173.0	3,254.0	+62.0	+1.94	193,400	-
[9031]	26/02/26	3,200.0	3,221.0	3,189.0	3,192.0	-15.0	-0.47	125,400	-
[9031]	26/02/25	3,175.0	3,209.0	3,157.0	3,207.0	+24.0	+0.75	155,500	-
[9031]	26/02/24	3,158.0	3,197.0	3,131.0	3,183.0	+49.0	+1.56	136,300	-
[9031]	26/02/20	3,175.0	3,198.0	3,105.0	3,134.0	-44.0	-1.38	167,700	-
[9031]	26/02/19	3,169.0	3,184.0	3,140.0	3,178.0	-12.0	-0.38	199,700	-
[9031]	26/02/18	3,179.0	3,204.0	3,154.0	3,190.0	+27.0	+0.85	141,900	-
[9031]	26/02/17	3,195.0	3,216.0	3,163.0	3,163.0	-44.0	-1.37	199,400	-
[9031]	26/02/16	3,135.0	3,211.0	3,130.0	3,207.0	+62.0	+1.97	283,200	-
[9031]	26/02/13	3,233.0	3,272.0	3,101.0	3,145.0	+108.0	+3.56	354,100	-
[9031]	26/02/12	3,010.0	3,054.0	2,981.0	3,037.0	+55.5	+1.86	262,400	-
[9031]	26/02/10	2,997.5	3,010.0	2,958.5	2,981.5	-8.0	-0.27	126,700	-
[9031]	26/02/09	2,987.5	3,004.0	2,959.0	2,989.5	+52.0	+1.77	218,500	-
[9031]	26/02/06	2,923.5	2,940.0	2,904.0	2,937.5	+14.5	+0.50	191,500	-
[9031]	26/02/05	2,925.0	2,941.5	2,904.0	2,923.0	+48.0	+1.67	215,400	-
[9031]	26/02/04	2,850.0	2,883.0	2,831.5	2,875.0	+31.0	+1.09	163,100	-
[9031]	26/02/03	2,826.0	2,863.0	2,820.0	2,844.0	+18.5	+0.65	185,900	-
[9031]	26/02/02	2,874.5	2,884.5	2,825.5	2,825.5	-20.5	-0.72	204,000	-
[9031]	26/01/30	2,862.0	2,862.0	2,811.5	2,846.0	+9.5	+0.33	269,400	-
[9031]	26/01/29	2,809.0	2,837.5	2,780.5	2,836.5	+6.5	+0.23	137,500	-
[9031]	26/01/28	2,835.5	2,860.0	2,827.5	2,830.0	-34.5	-1.20	102,100	-
[9031]	26/01/27	2,867.0	2,872.5	2,836.0	2,864.5	-30.5	-1.05	127,200	-
[9031]	26/01/26	2,900.5	2,926.0	2,893.5	2,895.0	-14.5	-0.50	160,100	-
[9031]	26/01/23	2,942.0	2,949.5	2,902.0	2,909.5	-24.5	-0.84	158,300	-
[9031]	26/01/22	2,899.0	2,939.5	2,895.5	2,934.0	+49.0	+1.70	147,700	-
[9031]	26/01/21	2,908.0	2,913.5	2,869.0	2,885.0	-29.0	-1.00	89,000	-
[9031]	26/01/20	2,876.0	2,916.0	2,873.0	2,914.0	+33.0	+1.15	145,600	-
[9031]	26/01/19	2,885.0	2,890.0	2,870.0	2,881.0	+3.0	+0.10	121,600	-
[9031]	26/01/16	2,907.5	2,911.0	2,878.0	2,878.0	-33.0	-1.13	133,300	-
[9031]	26/01/15	2,920.0	2,930.0	2,888.0	2,911.0	-10.5	-0.36	125,200	-
[9031]	26/01/14	2,883.5	2,922.5	2,876.0	2,921.5	+34.0	+1.18	163,600	-
[9031]	26/01/13	2,890.0	2,902.5	2,862.0	2,887.5	+12.5	+0.43	225,100	-
[9031]	26/01/09	2,885.0	2,890.0	2,843.0	2,875.0	-0.5	-0.02	149,400	-
[9031]	26/01/08	2,880.0	2,896.5	2,863.0	2,875.5	-14.5	-0.50	149,000	-
[9031]	26/01/07	2,845.0	2,914.0	2,830.0	2,890.0	+15.0	+0.52	232,200	-
[9031]	26/01/06	2,848.0	2,875.0	2,840.5	2,875.0	+38.0	+1.34	184,600	-
[9031]	26/01/05	2,798.5	2,843.0	2,790.0	2,837.0	+41.0	+1.47	165,500	-
[9031]	25/12/30	2,843.0	2,843.0	2,796.0	2,796.0	-28.5	-1.01	154,700	-
[9031]	25/12/29	2,824.0	2,849.0	2,801.0	2,824.5	-20.0	-0.70	187,300	-
[9031]	25/12/26	2,831.0	2,855.0	2,824.5	2,844.5	+10.5	+0.37	120,900	-
[9031]	25/12/25	2,830.0	2,841.5	2,812.0	2,834.0	+17.0	+0.60	96,500	-
[9031]	25/12/24	2,819.0	2,836.0	2,812.5	2,817.0	-2.0	-0.07	86,700	-
[9031]	25/12/23	2,785.0	2,823.5	2,780.5	2,819.0	+34.5	+1.24	127,200	-
[9031]	25/12/22	2,809.0	2,814.5	2,780.5	2,784.5	-8.0	-0.29	122,500	-
[9031]	25/12/19	2,772.0	2,798.0	2,767.0	2,792.5	+20.0	+0.72	163,700	-
[9031]	25/12/18	2,754.5	2,793.0	2,740.0	2,772.5	+41.0	+1.50	136,900	-
[9031]	25/12/17	2,769.0	2,775.0	2,716.0	2,731.5	-37.5	-1.35	115,900	-
[9031]	25/12/16	2,815.0	2,815.0	2,769.0	2,769.0	-38.0	-1.35	121,700	-
[9031]	25/12/15	2,777.0	2,817.0	2,749.5	2,807.0	+41.0	+1.48	157,100	-
[9031]	25/12/12	2,756.5	2,773.0	2,745.5	2,766.0	+34.5	+1.26	136,900	-
[9031]	25/12/11	2,778.0	2,778.5	2,727.0	2,731.5	-42.0	-1.51	141,500	-
[9031]	25/12/10	2,790.0	2,798.0	2,759.5	2,773.5	+9.5	+0.34	178,000	-
[9031]	25/12/09	2,782.5	2,791.0	2,743.0	2,764.0	-23.5	-0.84	250,800	-
[9031]	25/12/08	2,771.0	2,804.5	2,757.5	2,787.5	+41.0	+1.49	213,100	-
[9031]	25/12/05	2,801.0	2,836.5	2,745.0	2,746.5	-48.5	-1.74	262,700	-
[9031]	25/12/04	2,759.0	2,795.0	2,740.5	2,795.0	+86.0	+3.17	457,400	-
[9031]	25/12/03	2,726.5	2,749.0	2,699.0	2,709.0	-31.5	-1.15	272,800	-
[9031]	25/12/02	2,750.0	2,769.5	2,730.0	2,740.5	-3.0	-0.11	194,400	-
[9031]	25/12/01	2,743.0	2,784.0	2,719.0	2,743.5	+15.5	+0.57	236,000	-
[9031]	25/11/28	2,709.0	2,734.5	2,697.0	2,728.0	+19.0	+0.70	200,400	-
[9031]	25/11/27	2,728.5	2,735.5	2,702.5	2,709.0	-34.0	-1.24	162,500	-
[9031]	25/11/26	2,640.0	2,743.0	2,637.0	2,743.0	+114.0	+4.34	425,500	-
[9031]	25/11/25	2,616.5	2,639.5	2,602.5	2,629.0	+14.0	+0.54	225,100	-
[9031]	25/11/21	2,610.0	2,617.5	2,588.5	2,615.0	+41.5	+1.61	282,600	-
[9031]	25/11/20	2,583.5	2,599.5	2,558.0	2,573.5	-45.0	-1.72	297,500	-
[9031]	25/11/19	2,527.0	2,619.5	2,513.0	2,618.5	+78.0	+3.07	431,600	-
[9031]	25/11/18	2,552.0	2,561.0	2,492.5	2,540.5	+38.5	+1.54	408,900	-
[9031]	25/11/17	2,481.5	2,513.5	2,431.5	2,502.0	-7.5	-0.30	422,300	-
[9031]	25/11/14	2,400.0	2,509.5	2,361.5	2,509.5	+262.0	+11.66	830,100	-
[9031]	25/11/13	2,270.0	2,271.0	2,231.5	2,247.5	-2.0	-0.09	127,800	-
[9031]	25/11/12	2,264.0	2,282.0	2,245.0	2,249.5	+1.5	+0.07	117,400	-
[9031]	25/11/11	2,238.5	2,248.0	2,219.0	2,248.0	+17.0	+0.76	122,700	-
[9031]	25/11/10	2,250.0	2,254.0	2,227.5	2,231.0	-12.0	-0.53	132,200	-
[9031]	25/11/07	2,229.5	2,243.0	2,217.0	2,243.0	+24.0	+1.08	119,700	-
[9031]	25/11/06	2,210.0	2,222.5	2,204.0	2,219.0	+6.0	+0.27	124,500	-
[9031]	25/11/05	2,226.5	2,231.0	2,192.5	2,213.0	+2.0	+0.09	156,700	-
[9031]	25/11/04	2,222.0	2,237.0	2,207.0	2,211.0	-24.0	-1.07	198,600	-
[9031]	25/10/31	2,248.5	2,248.5	2,229.0	2,235.0	+4.0	+0.18	145,700	-
[9031]	25/10/30	2,229.0	2,238.0	2,221.5	2,231.0	+1.0	+0.04	176,200	-
[9031]	25/10/29	2,315.0	2,320.0	2,226.0	2,230.0	-89.0	-3.84	227,600	-
[9031]	25/10/28	2,343.5	2,357.0	2,316.0	2,319.0	-15.0	-0.64	204,100	-
[9031]	25/10/27	2,370.0	2,371.5	2,333.5	2,334.0	-9.0	-0.38	187,100	-
[9031]	25/10/24	2,360.0	2,374.0	2,343.0	2,343.0	-34.0	-1.43	112,400	-
[9031]	25/10/23	2,349.0	2,377.0	2,339.0	2,377.0	+38.0	+1.62	214,400	-
[9031]	25/10/22	2,323.0	2,349.0	2,321.5	2,339.0	+29.0	+1.26	226,100	-
[9031]	25/10/21	2,323.5	2,337.5	2,310.0	2,310.0	-2.5	-0.11	154,600	-
[9031]	25/10/20	2,320.0	2,322.0	2,302.5	2,312.5	+23.5	+1.03	138,600	-
[9031]	25/10/17	2,263.5	2,292.5	2,257.5	2,289.0	+14.5	+0.64	95,300	-
[9031]	25/10/16	2,257.5	2,289.0	2,257.5	2,274.5	+16.5	+0.73	97,600	-
[9031]	25/10/15	2,275.5	2,278.5	2,250.5	2,258.0	+4.5	+0.20	111,900	-
[9031]	25/10/14	2,245.5	2,255.0	2,220.0	2,253.5	-7.0	-0.31	166,600	-
[9031]	25/10/10	2,287.5	2,294.0	2,254.0	2,260.5	-55.5	-2.40	184,900	-
[9031]	25/10/09	2,337.0	2,337.0	2,308.0	2,316.0	-15.5	-0.66	162,400	-
[9031]	25/10/08	2,364.5	2,382.5	2,328.0	2,331.5	-34.5	-1.46	140,700	-
[9031]	25/10/07	2,323.5	2,366.0	2,315.0	2,366.0	+48.5	+2.09	206,900	-
[9031]	25/10/06	2,351.5	2,368.5	2,305.5	2,317.5	+16.0	+0.70	276,800	-
[9031]	25/10/03	2,282.5	2,303.0	2,275.5	2,301.5	+19.5	+0.85	126,800	-
[9031]	25/10/02	2,322.0	2,322.0	2,249.5	2,282.0	-45.5	-1.95	242,400	-
[9031]	25/10/01	2,337.5	2,337.5	2,301.0	2,327.5	-10.0	-0.43	317,000	-
[9031]	25/09/30	2,332.5	2,346.5	2,309.0	2,337.5	+4.0	+0.17	192,100	-
[9031]	25/09/29	2,393.0	2,393.0	2,333.5	2,333.5	-62.5	-2.61	964,600	-
[9031]	25/09/26	2,365.0	2,408.0	2,364.0	2,396.0	+32.0	+1.35	1,349,100	-
[9031]	25/09/25	2,359.0	2,372.5	2,352.0	2,364.0	+14.5	+0.62	697,400	-
[9031]	25/09/24	2,321.0	2,349.5	2,310.0	2,349.5	+28.0	+1.21	660,400	-
[9031]	25/09/22	2,300.0	2,323.5	2,298.0	2,321.5	+25.5	+1.11	714,600	-
[9031]	25/09/19	2,309.5	2,322.0	2,288.5	2,296.0	-21.0	-0.91	444,700	-
[9031]	25/09/18	2,300.5	2,322.0	2,300.0	2,317.0	+11.0	+0.48	340,800	-
[9031]	25/09/17	2,329.5	2,340.0	2,306.0	2,306.0	-37.0	-1.58	176,500	-
[9031]	25/09/16	2,315.0	2,355.5	2,310.0	2,343.0	+31.0	+1.34	197,600	-
[9031]	25/09/12	2,345.5	2,346.5	2,310.5	2,312.0	-32.5	-1.39	169,400	-
[9031]	25/09/11	2,341.5	2,354.0	2,320.5	2,344.5	-1.0	-0.04	238,500	-
[9031]	25/09/10	2,335.5	2,351.5	2,330.5	2,345.5	+7.5	+0.32	146,500	-
[9031]	25/09/09	2,326.0	2,344.5	2,313.5	2,338.0	+14.5	+0.62	180,100	-
[9031]	25/09/08	2,310.0	2,325.5	2,300.0	2,323.5	+21.5	+0.93	214,200	-
[9031]	25/09/05	2,296.0	2,302.0	2,279.0	2,302.0	+14.5	+0.63	225,100	-