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
[9041]	26/10/30	3,462	3,490	3,458	3,490	+55.0	+1.60	404,700	663,617,667,072
[9041]	26/10/29	3,434	3,436	3,408	3,435	-1.0	-0.03	927,800	653,159,563,264
[9041]	26/10/28	3,450	3,470	3,436	3,436	-36.0	-1.04	475,600	653,349,683,200
[9041]	26/10/27	3,490	3,491	3,439	3,472	-19.0	-0.54	564,100	660,195,049,472
[9041]	26/10/26	3,443	3,504	3,443	3,491	+48.0	+1.39	488,700	663,807,852,544
[9041]	26/10/23	3,500	3,515	3,443	3,443	-34.0	-0.98	601,600	654,680,719,360
[9041]	26/10/22	3,423	3,479	3,415	3,477	+66.0	+1.93	527,000	661,145,780,224
[9041]	26/10/21	3,394	3,414	3,377	3,411	+17.0	+0.50	465,400	648,595,963,904
[9041]	26/10/20	3,420	3,431	3,394	3,394	-26.0	-0.76	363,400	645,363,466,240
[9041]	26/10/19	3,418	3,450	3,413	3,420	+6.0	+0.18	517,000	650,307,305,472
[9041]	26/10/16	3,460	3,473	3,414	3,414	-46.0	-1.33	394,500	649,166,389,248
[9041]	26/10/15	3,471	3,483	3,450	3,460	+4.0	+0.12	610,900	657,913,217,024
[9041]	26/10/14	3,480	3,490	3,442	3,456	-19.0	-0.55	424,200	657,152,671,744
[9041]	26/10/13	3,487	3,500	3,475	3,475	+9.0	+0.26	444,000	660,765,474,816
[9041]	26/10/09	3,472	3,487	3,448	3,466	+29.0	+0.84	511,800	659,054,133,248
[9041]	26/10/08	3,395	3,441	3,383	3,437	+24.0	+0.70	554,500	653,539,803,136
[9041]	26/10/07	3,410	3,434	3,406	3,413	-1.0	-0.03	754,800	648,976,269,312
[9041]	26/10/06	3,416	3,425	3,402	3,414	+21.0	+0.62	600,600	649,166,389,248
[9041]	26/10/05	3,350	3,416	3,342	3,393	+53.0	+1.59	825,700	645,173,280,768
[9041]	26/10/02	3,331	3,364	3,301	3,340	-10.0	-0.30	973,400	635,095,416,832
[9041]	26/10/01	3,365	3,394	3,335	3,350	-45.0	-1.33	1,028,000	636,996,943,872
[9041]	26/09/30	3,409	3,415	3,363	3,395	-29.0	-0.85	1,097,800	645,553,586,176
[9041]	26/09/29	3,481	3,481	3,424	3,424	-91.0	-2.59	1,599,200	651,067,916,288
[9041]	26/09/28	3,558	3,585	3,514	3,515	-41.0	-1.15	2,211,400	668,371,386,368
[9041]	26/09/25	3,525	3,565	3,524	3,556	+36.0	+1.02	1,188,900	676,167,483,392
[9041]	26/09/24	3,567	3,575	3,503	3,520	-27.0	-0.76	1,435,500	669,322,117,120
[9041]	26/09/18	3,579	3,580	3,540	3,547	-27.0	-0.76	1,861,200	674,456,141,824
[9041]	26/09/17	3,548	3,587	3,548	3,574	+20.0	+0.56	712,500	679,590,166,528
[9041]	26/09/16	3,555	3,572	3,544	3,554	+14.0	+0.40	492,200	675,787,177,984
[9041]	26/09/15	3,546	3,569	3,527	3,540	-6.0	-0.17	450,100	673,125,105,664
[9041]	26/09/14	3,563	3,593	3,512	3,546	+29.0	+0.82	629,100	674,266,021,888
[9041]	26/09/11	3,456	3,523	3,456	3,517	+44.0	+1.27	789,900	668,751,691,776
[9041]	26/09/10	3,456	3,477	3,441	3,473	+23.0	+0.67	606,400	660,385,169,408
[9041]	26/09/09	3,416	3,450	3,406	3,450	+25.0	+0.73	589,400	656,011,755,520
[9041]	26/09/08	3,423	3,438	3,410	3,425	-2.0	-0.06	408,200	651,258,036,224
[9041]	26/09/07	3,430	3,450	3,418	3,427	-9.0	-0.26	588,400	651,638,341,632
[9041]	26/09/04	3,473	3,477	3,427	3,436	-47.0	-1.35	604,600	653,349,683,200
[9041]	26/09/03	3,485	3,499	3,455	3,483	+38.0	+1.10	606,400	662,286,630,912
[9041]	26/09/02	3,471	3,477	3,440	3,445	-44.0	-1.26	849,000	655,061,024,768
[9041]	26/09/01	3,493	3,534	3,489	3,489	-2.0	-0.06	531,200	663,427,547,136
[9041]	26/08/31	3,518	3,525	3,481	3,491	-29.0	-0.82	600,200	663,807,852,544
[9041]	26/08/28	3,489	3,530	3,482	3,520	+8.0	+0.23	558,400	669,322,117,120
[9041]	26/08/27	3,534	3,554	3,500	3,512	-52.0	-1.46	482,500	667,800,961,024
[9041]	26/08/26	3,578	3,590	3,553	3,564	-20.0	-0.56	465,100	677,688,639,488
[9041]	26/08/25	3,570	3,584	3,557	3,584	+22.0	+0.62	394,300	681,491,628,032
[9041]	26/08/24	3,550	3,573	3,524	3,562	+13.0	+0.37	464,700	677,308,399,616
[9041]	26/08/21	3,528	3,550	3,512	3,549	+12.0	+0.34	483,800	674,836,447,232
[9041]	26/08/20	3,538	3,577	3,516	3,537	+8.0	+0.23	325,600	672,554,680,320
[9041]	26/08/19	3,551	3,559	3,502	3,529	-7.0	-0.20	465,900	671,033,458,688
[9041]	26/08/18	3,520	3,543	3,495	3,536	+4.0	+0.11	405,500	672,364,494,848
[9041]	26/08/17	3,572.0	3,581.0	3,513.0	3,532.0	-23.0	-0.65	404,000	-
[9041]	26/08/14	3,508.0	3,567.0	3,502.0	3,555.0	+16.0	+0.45	541,300	-
[9041]	26/08/13	3,550.0	3,558.0	3,508.0	3,539.0	-28.0	-0.78	804,500	-
[9041]	26/08/12	3,550.0	3,686.0	3,507.0	3,567.0	+6.0	+0.17	1,589,800	-
[9041]	26/08/10	3,518.0	3,561.0	3,470.0	3,561.0	+61.0	+1.74	856,200	-
[9041]	26/08/07	3,470.0	3,512.0	3,454.0	3,500.0	+35.0	+1.01	519,800	-
[9041]	26/08/06	3,434.0	3,473.0	3,428.0	3,465.0	+30.0	+0.87	601,100	-
[9041]	26/08/05	3,408.0	3,438.0	3,387.0	3,435.0	+16.0	+0.47	455,200	-
[9041]	26/08/04	3,431.0	3,441.0	3,391.0	3,419.0	-22.0	-0.64	482,500	-
[9041]	26/08/03	3,433.0	3,449.0	3,381.0	3,441.0	-23.0	-0.66	658,500	-
[9041]	26/07/31	3,506.0	3,572.0	3,447.0	3,464.0	-112.0	-3.13	719,700	-
[9041]	26/07/30	3,640.0	3,647.0	3,518.0	3,576.0	-72.0	-1.97	736,900	-
[9041]	26/07/29	3,578.0	3,673.0	3,539.0	3,648.0	+85.0	+2.39	961,100	-
[9041]	26/07/28	3,528.0	3,563.0	3,515.0	3,563.0	+34.0	+0.96	453,100	-
[9041]	26/07/27	3,489.0	3,529.0	3,486.0	3,529.0	+50.0	+1.44	421,500	-
[9041]	26/07/24	3,385.0	3,497.0	3,378.0	3,479.0	+66.0	+1.93	572,400	-
[9041]	26/07/23	3,458.0	3,458.0	3,401.0	3,413.0	-46.0	-1.33	453,500	-
[9041]	26/07/22	3,458.0	3,473.0	3,428.0	3,459.0	-30.0	-0.86	525,900	-
[9041]	26/07/21	3,505.0	3,525.0	3,478.0	3,489.0	+14.0	+0.40	528,100	-
[9041]	26/07/17	3,500.0	3,515.0	3,445.0	3,475.0	-1.0	-0.03	493,200	-
[9041]	26/07/16	3,496.0	3,512.0	3,462.0	3,476.0	-10.0	-0.29	442,800	-
[9041]	26/07/15	3,527.0	3,529.0	3,467.0	3,486.0	-9.0	-0.26	384,300	-
[9041]	26/07/14	3,500.0	3,530.0	3,486.0	3,495.0	+25.0	+0.72	379,200	-
[9041]	26/07/13	3,475.0	3,490.0	3,453.0	3,470.0	+14.0	+0.41	354,600	-
[9041]	26/07/10	3,473.0	3,473.0	3,449.0	3,456.0	-9.0	-0.26	468,500	-
[9041]	26/07/09	3,465.0	3,470.0	3,434.0	3,465.0	-23.0	-0.66	439,900	-
[9041]	26/07/08	3,486.0	3,503.0	3,463.0	3,488.0	+2.0	+0.06	450,800	-
[9041]	26/07/07	3,482.0	3,489.0	3,458.0	3,486.0	+7.0	+0.20	460,700	-
[9041]	26/07/06	3,440.0	3,479.0	3,431.0	3,479.0	+57.0	+1.67	431,300	-
[9041]	26/07/03	3,418.0	3,443.0	3,404.0	3,422.0	+49.0	+1.45	464,800	-
[9041]	26/07/02	3,363.0	3,402.0	3,358.0	3,373.0	+48.0	+1.44	611,600	-
[9041]	26/07/01	3,375.0	3,403.0	3,322.0	3,325.0	-50.0	-1.48	589,800	-
[9041]	26/06/30	3,400.0	3,408.0	3,343.0	3,375.0	-18.0	-0.53	629,900	-
[9041]	26/06/29	3,369.0	3,393.0	3,352.0	3,393.0	+58.0	+1.74	680,700	-
[9041]	26/06/26	3,347.0	3,358.0	3,311.0	3,335.0	+13.0	+0.39	569,600	-
[9041]	26/06/25	3,350.0	3,381.0	3,322.0	3,322.0	-13.0	-0.39	531,500	-
[9041]	26/06/24	3,341.0	3,368.0	3,321.0	3,335.0	-6.0	-0.18	652,100	-
[9041]	26/06/23	3,300.0	3,369.0	3,284.0	3,341.0	+35.0	+1.06	759,400	-
[9041]	26/06/22	3,397.0	3,400.0	3,302.0	3,306.0	-100.0	-2.94	741,100	-
[9041]	26/06/19	3,361.0	3,453.0	3,341.0	3,406.0	+22.0	+0.65	1,665,300	-
[9041]	26/06/18	3,438.0	3,446.0	3,380.0	3,384.0	-62.0	-1.80	900,100	-
[9041]	26/06/17	3,524.0	3,530.0	3,446.0	3,446.0	-66.0	-1.88	605,100	-
[9041]	26/06/16	3,540.0	3,547.0	3,480.0	3,512.0	-31.0	-0.87	643,500	-
[9041]	26/06/15	3,536.0	3,573.0	3,525.0	3,543.0	+20.0	+0.57	710,700	-
[9041]	26/06/12	3,588.0	3,590.0	3,510.0	3,523.0	-49.0	-1.37	698,600	-
[9041]	26/06/11	3,656.0	3,664.0	3,560.0	3,572.0	-76.0	-2.08	714,300	-
[9041]	26/06/10	3,650.0	3,658.0	3,590.0	3,648.0	+27.0	+0.75	764,500	-
[9041]	26/06/09	3,696.0	3,728.0	3,604.0	3,621.0	-28.0	-0.77	967,600	-
[9041]	26/06/08	3,595.0	3,664.0	3,593.0	3,649.0	+52.0	+1.45	834,000	-
[9041]	26/06/05	3,607.0	3,639.0	3,593.0	3,597.0	+10.0	+0.28	721,000	-
[9041]	26/06/04	3,588.0	3,599.0	3,560.0	3,587.0	0.0	0.00	597,400	-
[9041]	26/06/03	3,501.0	3,594.0	3,495.0	3,587.0	+84.0	+2.40	599,800	-
[9041]	26/06/02	3,498.0	3,537.0	3,462.0	3,503.0	+5.0	+0.14	613,200	-
[9041]	26/06/01	3,594.0	3,600.0	3,487.0	3,498.0	-89.0	-2.48	745,900	-
[9041]	26/05/29	3,573.0	3,622.0	3,557.0	3,587.0	+35.0	+0.99	905,600	-
[9041]	26/05/28	3,561.0	3,576.0	3,523.0	3,552.0	+13.0	+0.37	666,600	-
[9041]	26/05/27	3,529.0	3,539.0	3,497.0	3,539.0	+15.0	+0.43	696,200	-
[9041]	26/05/26	3,523.0	3,536.0	3,484.0	3,524.0	+12.0	+0.34	800,400	-
[9041]	26/05/25	3,542.0	3,547.0	3,485.0	3,512.0	-30.0	-0.85	612,300	-
[9041]	26/05/22	3,596.0	3,602.0	3,536.0	3,542.0	+16.0	+0.45	1,131,000	-
[9041]	26/05/21	3,565.0	3,606.0	3,515.0	3,526.0	+19.0	+0.54	1,516,100	-
[9041]	26/05/20	3,530.0	3,543.0	3,461.0	3,507.0	-13.0	-0.37	703,900	-
[9041]	26/05/19	3,460.0	3,529.0	3,440.0	3,520.0	+45.0	+1.29	819,300	-
[9041]	26/05/18	3,565.0	3,580.0	3,468.0	3,475.0	-147.0	-4.06	1,191,700	-
[9041]	26/05/15	3,565.0	3,628.0	3,539.0	3,622.0	+55.0	+1.54	1,094,100	-
[9041]	26/05/14	3,500.0	3,567.0	3,476.0	3,567.0	+67.0	+1.91	845,800	-
[9041]	26/05/13	3,498.0	3,524.0	3,496.0	3,500.0	+10.0	+0.29	463,400	-
[9041]	26/05/12	3,487.0	3,518.0	3,471.0	3,490.0	-10.0	-0.29	616,100	-
[9041]	26/05/11	3,450.0	3,521.0	3,446.0	3,500.0	+45.0	+1.30	661,600	-
[9041]	26/05/08	3,550.0	3,559.0	3,433.0	3,455.0	-86.0	-2.43	826,900	-
[9041]	26/05/07	3,460.0	3,555.0	3,441.0	3,541.0	+88.0	+2.55	1,244,100	-
[9041]	26/05/01	3,513.0	3,593.0	3,435.0	3,453.0	+120.0	+3.60	2,093,300	-
[9041]	26/04/30	3,340.0	3,350.0	3,304.0	3,333.0	-23.0	-0.69	663,600	-
[9041]	26/04/28	3,340.0	3,364.0	3,337.0	3,356.0	+18.0	+0.54	510,600	-
[9041]	26/04/27	3,361.0	3,377.0	3,338.0	3,338.0	-34.0	-1.01	667,400	-
[9041]	26/04/24	3,335.0	3,395.0	3,334.0	3,372.0	+29.0	+0.87	666,700	-
[9041]	26/04/23	3,295.0	3,351.0	3,256.0	3,343.0	+13.0	+0.39	864,800	-
[9041]	26/04/22	3,364.0	3,374.0	3,306.0	3,330.0	-61.0	-1.80	1,029,800	-
[9041]	26/04/21	3,420.0	3,420.0	3,383.0	3,391.0	-23.0	-0.67	696,700	-
[9041]	26/04/20	3,400.0	3,431.0	3,394.0	3,414.0	+31.0	+0.92	716,100	-
[9041]	26/04/17	3,350.0	3,400.0	3,345.0	3,383.0	+36.0	+1.08	890,000	-
[9041]	26/04/16	3,347.0	3,399.0	3,332.0	3,347.0	-2.0	-0.06	912,800	-
[9041]	26/04/15	3,332.0	3,349.0	3,325.0	3,349.0	+51.0	+1.55	534,200	-
[9041]	26/04/14	3,308.0	3,326.0	3,283.0	3,298.0	-20.0	-0.60	616,000	-
[9041]	26/04/13	3,291.0	3,333.0	3,286.0	3,318.0	+25.0	+0.76	608,900	-
[9041]	26/04/10	3,396.0	3,397.0	3,278.0	3,293.0	-93.0	-2.75	680,100	-
[9041]	26/04/09	3,433.0	3,461.0	3,386.0	3,386.0	-29.0	-0.85	649,700	-
[9041]	26/04/08	3,407.0	3,435.0	3,398.0	3,415.0	+65.0	+1.94	1,095,200	-
[9041]	26/04/07	3,350.0	3,382.0	3,328.0	3,350.0	+15.0	+0.45	543,100	-
[9041]	26/04/06	3,380.0	3,383.0	3,312.0	3,335.0	-40.0	-1.19	550,100	-
[9041]	26/04/03	3,355.0	3,414.0	3,345.0	3,375.0	+3.0	+0.09	655,200	-
[9041]	26/04/02	3,334.0	3,416.0	3,334.0	3,372.0	+70.0	+2.12	1,221,900	-
[9041]	26/04/01	3,254.0	3,305.0	3,233.0	3,302.0	+82.0	+2.55	750,000	-
[9041]	26/03/31	3,275.0	3,298.0	3,220.0	3,220.0	-29.0	-0.89	986,400	-
[9041]	26/03/30	3,189.0	3,266.0	3,142.0	3,249.0	-40.0	-1.22	2,200,300	-
[9041]	26/03/27	3,288.0	3,323.0	3,282.0	3,289.0	+1.0	+0.03	2,563,600	-
[9041]	26/03/26	3,266.0	3,291.0	3,257.0	3,288.0	+32.0	+0.98	1,369,600	-
[9041]	26/03/25	3,267.0	3,289.0	3,251.0	3,256.0	+32.0	+0.99	1,107,100	-
[9041]	26/03/24	3,211.0	3,228.0	3,195.0	3,224.0	+56.0	+1.77	972,900	-
[9041]	26/03/23	3,170.0	3,202.0	3,151.0	3,168.0	-32.0	-1.00	1,532,100	-
[9041]	26/03/19	3,231.0	3,268.0	3,200.0	3,200.0	-48.0	-1.48	1,385,400	-
[9041]	26/03/18	3,213.0	3,248.0	3,211.0	3,248.0	+53.0	+1.66	724,800	-
[9041]	26/03/17	3,179.0	3,213.0	3,164.0	3,195.0	+45.0	+1.43	714,600	-
[9041]	26/03/16	3,145.0	3,188.0	3,141.0	3,150.0	+9.0	+0.29	1,000,900	-
[9041]	26/03/13	3,128.0	3,176.0	3,125.0	3,141.0	-18.0	-0.57	968,200	-
[9041]	26/03/12	3,150.0	3,170.0	3,136.0	3,159.0	-5.0	-0.16	906,200	-
[9041]	26/03/11	3,164.0	3,188.0	3,155.0	3,164.0	+24.0	+0.76	599,200	-
[9041]	26/03/10	3,164.0	3,177.0	3,134.0	3,140.0	+6.0	+0.19	807,200	-
[9041]	26/03/09	3,100.0	3,134.0	3,072.0	3,134.0	-20.0	-0.63	1,278,500	-
[9041]	26/03/06	3,166.0	3,174.0	3,109.0	3,154.0	-54.0	-1.68	1,365,000	-
[9041]	26/03/05	3,251.0	3,267.0	3,208.0	3,208.0	+1.0	+0.03	956,000	-
[9041]	26/03/04	3,200.0	3,220.0	3,137.0	3,207.0	-23.0	-0.71	1,071,200	-
[9041]	26/03/03	3,281.0	3,289.0	3,230.0	3,230.0	-59.0	-1.79	823,400	-
[9041]	26/03/02	3,269.0	3,312.0	3,244.0	3,289.0	-15.0	-0.45	919,800	-
[9041]	26/02/27	3,351.0	3,351.0	3,304.0	3,304.0	-25.0	-0.75	816,000	-
[9041]	26/02/26	3,335.0	3,360.0	3,327.0	3,329.0	0.0	0.00	555,900	-
[9041]	26/02/25	3,333.0	3,338.0	3,319.0	3,329.0	-3.0	-0.09	466,800	-
[9041]	26/02/24	3,301.0	3,337.0	3,268.0	3,332.0	+32.0	+0.97	619,700	-
[9041]	26/02/20	3,361.0	3,366.0	3,298.0	3,300.0	-71.0	-2.11	614,700	-
[9041]	26/02/19	3,352.0	3,371.0	3,326.0	3,371.0	+33.0	+0.99	680,900	-
[9041]	26/02/18	3,334.0	3,352.0	3,315.0	3,338.0	+37.0	+1.12	563,200	-
[9041]	26/02/17	3,266.0	3,303.0	3,245.0	3,301.0	+47.0	+1.44	663,900	-
[9041]	26/02/16	3,349.0	3,350.0	3,248.0	3,254.0	-122.0	-3.61	1,354,800	-
[9041]	26/02/13	3,381.0	3,402.0	3,343.0	3,376.0	+13.0	+0.39	784,800	-
[9041]	26/02/12	3,388.0	3,406.0	3,363.0	3,363.0	-11.0	-0.33	672,600	-
[9041]	26/02/10	3,341.0	3,381.0	3,328.0	3,374.0	+10.0	+0.30	641,100	-
[9041]	26/02/09	3,369.0	3,395.0	3,343.0	3,364.0	+20.0	+0.60	627,200	-
[9041]	26/02/06	3,318.0	3,344.0	3,308.0	3,344.0	+47.0	+1.43	573,500	-
[9041]	26/02/05	3,325.0	3,344.0	3,296.0	3,297.0	+34.0	+1.04	784,200	-
[9041]	26/02/04	3,231.0	3,268.0	3,205.0	3,263.0	+35.0	+1.08	630,500	-
[9041]	26/02/03	3,190.0	3,237.0	3,182.0	3,228.0	+28.0	+0.88	571,700	-
[9041]	26/02/02	3,240.0	3,240.0	3,200.0	3,200.0	-7.0	-0.22	542,600	-
[9041]	26/01/30	3,187.0	3,215.0	3,165.0	3,207.0	+33.0	+1.04	566,400	-
[9041]	26/01/29	3,134.0	3,176.0	3,116.0	3,174.0	+23.0	+0.73	552,400	-
[9041]	26/01/28	3,181.0	3,191.0	3,151.0	3,151.0	-50.0	-1.56	598,100	-
[9041]	26/01/27	3,230.0	3,242.0	3,193.0	3,201.0	-45.0	-1.39	699,900	-
[9041]	26/01/26	3,250.0	3,269.0	3,235.0	3,246.0	-12.0	-0.37	621,200	-
[9041]	26/01/23	3,250.0	3,267.0	3,225.0	3,258.0	+12.0	+0.37	718,800	-
[9041]	26/01/22	3,250.0	3,278.0	3,245.0	3,246.0	+2.0	+0.06	644,300	-
[9041]	26/01/21	3,223.0	3,244.0	3,189.0	3,244.0	-2.0	-0.06	779,400	-
[9041]	26/01/20	3,210.0	3,255.0	3,207.0	3,246.0	+32.0	+1.00	591,700	-
[9041]	26/01/19	3,202.0	3,219.0	3,188.0	3,214.0	+6.0	+0.19	421,800	-
[9041]	26/01/16	3,182.0	3,231.0	3,177.0	3,208.0	+25.0	+0.79	530,700	-
[9041]	26/01/15	3,191.0	3,202.0	3,146.0	3,183.0	-25.0	-0.78	771,300	-
[9041]	26/01/14	3,170.0	3,212.0	3,163.0	3,208.0	+29.0	+0.91	682,100	-
[9041]	26/01/13	3,215.0	3,216.0	3,173.0	3,179.0	-16.0	-0.50	742,300	-
[9041]	26/01/09	3,159.0	3,202.0	3,156.0	3,195.0	+42.0	+1.33	741,400	-
[9041]	26/01/08	3,140.0	3,168.0	3,134.0	3,153.0	+25.0	+0.80	844,700	-
[9041]	26/01/07	3,100.0	3,133.0	3,085.0	3,128.0	+20.0	+0.64	509,100	-
[9041]	26/01/06	3,065.0	3,108.0	3,065.0	3,108.0	+48.0	+1.57	547,100	-
[9041]	26/01/05	3,072.0	3,094.0	3,052.0	3,060.0	-10.0	-0.33	677,600	-
[9041]	25/12/30	3,131.0	3,140.0	3,064.0	3,070.0	-47.0	-1.51	803,800	-
[9041]	25/12/29	3,090.0	3,147.0	3,080.0	3,117.0	+34.0	+1.10	786,000	-
[9041]	25/12/26	3,082.0	3,107.0	3,072.0	3,083.0	+10.0	+0.33	1,081,300	-
[9041]	25/12/25	3,064.0	3,098.0	3,056.0	3,073.0	+20.0	+0.66	830,500	-
[9041]	25/12/24	3,013.0	3,074.0	3,012.0	3,053.0	+36.0	+1.19	830,600	-
[9041]	25/12/23	2,968.0	3,017.0	2,967.5	3,017.0	+52.5	+1.77	1,215,200	-
[9041]	25/12/22	2,962.0	2,967.0	2,941.5	2,964.5	+6.0	+0.20	714,500	-
[9041]	25/12/19	2,953.5	2,969.5	2,942.0	2,958.5	-2.5	-0.08	808,600	-
[9041]	25/12/18	2,950.0	2,981.5	2,945.5	2,961.0	+27.5	+0.94	611,600	-
[9041]	25/12/17	2,951.0	2,956.5	2,911.5	2,933.5	-19.5	-0.66	878,700	-
[9041]	25/12/16	2,976.5	2,985.5	2,943.0	2,953.0	-40.0	-1.34	708,400	-
[9041]	25/12/15	2,972.5	3,012.0	2,966.0	2,993.0	+31.5	+1.06	941,900	-
[9041]	25/12/12	2,946.0	2,966.5	2,937.5	2,961.5	+39.0	+1.33	924,100	-
[9041]	25/12/11	2,927.5	2,933.5	2,897.0	2,922.5	+45.0	+1.56	1,022,700	-
[9041]	25/12/10	2,868.5	2,895.0	2,865.0	2,877.5	+8.0	+0.28	944,900	-
[9041]	25/12/09	2,870.0	2,876.0	2,848.5	2,869.5	+13.0	+0.46	732,200	-
[9041]	25/12/08	2,834.5	2,856.5	2,815.0	2,856.5	+43.5	+1.55	805,800	-
[9041]	25/12/05	2,851.5	2,856.5	2,797.0	2,813.0	-57.0	-1.99	1,215,000	-
[9041]	25/12/04	2,867.5	2,870.0	2,832.5	2,870.0	-7.0	-0.24	983,300	-
[9041]	25/12/03	2,945.0	2,947.0	2,872.5	2,877.0	-98.5	-3.31	1,025,700	-
[9041]	25/12/02	2,955.0	3,000.0	2,952.5	2,975.5	+16.0	+0.54	617,400	-
[9041]	25/12/01	2,956.0	2,974.0	2,944.5	2,959.5	+3.0	+0.10	818,000	-
[9041]	25/11/28	2,957.5	2,970.0	2,944.0	2,956.5	+4.5	+0.15	486,500	-
[9041]	25/11/27	2,966.5	2,978.5	2,944.5	2,952.0	-31.0	-1.04	849,800	-
[9041]	25/11/26	2,915.0	2,984.0	2,904.0	2,983.0	+68.0	+2.33	1,267,500	-
[9041]	25/11/25	2,888.0	2,915.0	2,863.5	2,915.0	+47.0	+1.64	1,190,000	-
[9041]	25/11/21	2,823.5	2,868.0	2,819.0	2,868.0	+68.0	+2.43	976,200	-
[9041]	25/11/20	2,820.0	2,834.5	2,800.0	2,800.0	-35.0	-1.23	615,200	-
[9041]	25/11/19	2,801.0	2,835.5	2,795.5	2,835.0	+41.0	+1.47	798,000	-
[9041]	25/11/18	2,835.0	2,835.5	2,771.0	2,794.0	-50.0	-1.76	1,309,700	-
[9041]	25/11/17	2,867.5	2,888.0	2,844.0	2,844.0	-61.5	-2.12	1,011,300	-
[9041]	25/11/14	2,885.0	2,905.5	2,869.5	2,905.5	+16.5	+0.57	797,600	-
[9041]	25/11/13	2,930.0	2,932.0	2,887.0	2,889.0	-22.0	-0.76	577,400	-
[9041]	25/11/12	2,925.0	2,949.5	2,895.0	2,911.0	-5.5	-0.19	768,800	-
[9041]	25/11/11	2,923.0	2,933.0	2,903.0	2,916.5	-6.5	-0.22	410,800	-
[9041]	25/11/10	2,913.5	2,930.0	2,894.5	2,923.0	+19.5	+0.67	390,300	-
[9041]	25/11/07	2,865.0	2,904.0	2,865.0	2,903.5	+38.5	+1.34	460,500	-
[9041]	25/11/06	2,888.0	2,898.5	2,865.0	2,865.0	-33.0	-1.14	644,600	-
[9041]	25/11/05	2,899.0	2,919.5	2,885.0	2,898.0	-0.5	-0.02	809,800	-
[9041]	25/11/04	2,921.0	2,926.0	2,873.0	2,898.5	-23.0	-0.79	792,100	-
[9041]	25/10/31	2,935.5	2,962.5	2,921.5	2,921.5	-14.0	-0.48	700,300	-
[9041]	25/10/30	2,926.0	2,952.0	2,924.0	2,935.5	-15.0	-0.51	863,800	-
[9041]	25/10/29	3,014.0	3,023.0	2,950.5	2,950.5	-90.5	-2.98	818,800	-
[9041]	25/10/28	3,060.0	3,070.0	3,027.0	3,041.0	-33.0	-1.07	627,600	-
[9041]	25/10/27	3,075.0	3,093.0	3,069.0	3,074.0	+4.0	+0.13	568,800	-
[9041]	25/10/24	3,080.0	3,081.0	3,060.0	3,070.0	-10.0	-0.32	457,400	-
[9041]	25/10/23	3,083.0	3,099.0	3,067.0	3,080.0	0.0	0.00	536,900	-
[9041]	25/10/22	3,098.0	3,113.0	3,076.0	3,080.0	-14.0	-0.45	703,100	-
[9041]	25/10/21	3,125.0	3,141.0	3,080.0	3,094.0	-34.0	-1.09	611,700	-
[9041]	25/10/20	3,133.0	3,157.0	3,116.0	3,128.0	+45.0	+1.46	831,700	-
[9041]	25/10/17	3,104.0	3,119.0	3,065.0	3,083.0	+4.0	+0.13	710,300	-
[9041]	25/10/16	3,018.0	3,118.0	3,010.0	3,079.0	+111.5	+3.76	1,233,300	-
[9041]	25/10/15	3,008.0	3,022.0	2,967.5	2,967.5	-7.0	-0.24	748,500	-
[9041]	25/10/14	2,935.0	2,978.0	2,921.5	2,974.5	+5.5	+0.19	1,049,900	-
[9041]	25/10/10	2,980.0	2,991.0	2,963.0	2,969.0	-36.0	-1.20	1,162,900	-
[9041]	25/10/09	2,998.0	3,019.0	2,994.5	3,005.0	-11.0	-0.36	818,500	-
[9041]	25/10/08	3,100.0	3,128.0	3,015.0	3,016.0	-92.0	-2.96	795,600	-
[9041]	25/10/07	3,085.0	3,118.0	3,062.0	3,108.0	+23.0	+0.75	704,500	-
[9041]	25/10/06	3,092.0	3,098.0	3,052.0	3,085.0	+56.0	+1.85	784,500	-
[9041]	25/10/03	2,999.5	3,029.0	2,987.0	3,029.0	+44.5	+1.49	607,100	-
[9041]	25/10/02	3,050.0	3,057.0	2,952.0	2,984.5	-80.5	-2.63	1,086,200	-
[9041]	25/10/01	3,070.0	3,090.0	3,052.0	3,065.0	-18.0	-0.58	768,200	-
[9041]	25/09/30	3,107.0	3,108.0	3,066.0	3,083.0	+6.0	+0.19	862,400	-
[9041]	25/09/29	3,167.0	3,169.0	3,077.0	3,077.0	-82.0	-2.60	2,647,800	-
[9041]	25/09/26	3,166.0	3,188.0	3,148.0	3,159.0	-12.0	-0.38	3,584,200	-
[9041]	25/09/25	3,160.0	3,180.0	3,148.0	3,171.0	+33.0	+1.05	1,979,400	-
[9041]	25/09/24	3,135.0	3,155.0	3,113.0	3,138.0	+21.0	+0.67	1,516,600	-
[9041]	25/09/22	3,077.0	3,129.0	3,065.0	3,117.0	+37.0	+1.20	1,268,700	-
[9041]	25/09/19	3,114.0	3,137.0	3,080.0	3,080.0	-34.0	-1.09	1,522,200	-
[9041]	25/09/18	3,106.0	3,127.0	3,099.0	3,114.0	-7.0	-0.22	762,000	-
[9041]	25/09/17	3,116.0	3,133.0	3,100.0	3,121.0	-8.0	-0.26	641,300	-
[9041]	25/09/16	3,095.0	3,143.0	3,094.0	3,129.0	+36.0	+1.16	798,100	-
[9041]	25/09/12	3,118.0	3,121.0	3,088.0	3,093.0	-15.0	-0.48	808,100	-
[9041]	25/09/11	3,116.0	3,120.0	3,080.0	3,108.0	-3.0	-0.10	901,200	-
[9041]	25/09/10	3,120.0	3,126.0	3,102.0	3,111.0	-24.0	-0.77	663,300	-
[9041]	25/09/09	3,096.0	3,135.0	3,088.0	3,135.0	+56.0	+1.82	949,200	-
[9041]	25/09/08	3,061.0	3,105.0	3,061.0	3,079.0	+19.0	+0.62	717,500	-
[9041]	25/09/05	3,090.0	3,099.0	3,058.0	3,060.0	-11.0	-0.36	692,700	-