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
[9044]	26/10/29	2,950	2,975	2,930	2,954	-21.0	-0.71	3,140,900	319,621,857,280
[9044]	26/10/28	3,051	3,064	2,975	2,975	-93.0	-3.03	412,400	321,894,055,936
[9044]	26/10/27	3,093	3,097	3,050	3,068	-54.0	-1.73	334,900	331,956,617,216
[9044]	26/10/26	3,025	3,122	3,011	3,122	+105.0	+3.48	452,600	337,799,413,760
[9044]	26/10/23	3,045	3,073	3,011	3,017	+2.0	+0.07	345,600	326,438,420,480
[9044]	26/10/22	2,980	3,016	2,969	3,015	+34.0	+1.14	279,200	326,222,020,608
[9044]	26/10/21	3,009	3,010	2,963	2,981	-10.5	-0.35	291,800	322,597,355,520
[9044]	26/10/20	3,023	3,028	2,981	2,992	-30.5	-1.01	275,700	323,787,554,816
[9044]	26/10/19	3,029	3,045	3,003	3,023	+30.0	+1.00	245,100	327,087,620,096
[9044]	26/10/16	3,009	3,026	2,982	2,993	-5.0	-0.17	305,900	323,841,654,784
[9044]	26/10/15	3,019	3,027	2,979	2,998	+19.5	+0.65	293,500	324,436,754,432
[9044]	26/10/14	3,025	3,042	2,948	2,979	-47.5	-1.57	329,100	322,380,955,648
[9044]	26/10/13	3,095	3,103	3,024	3,027	-36.0	-1.18	368,400	327,520,419,840
[9044]	26/10/09	3,080	3,102	3,037	3,063	-6.0	-0.20	417,400	331,415,617,536
[9044]	26/10/08	3,029	3,081	2,999	3,069	+54.0	+1.79	399,000	332,064,817,152
[9044]	26/10/07	2,983	3,017	2,975	3,015	+15.0	+0.50	291,300	326,222,020,608
[9044]	26/10/06	2,991	3,008	2,954	3,000	+23.0	+0.77	303,000	324,599,054,336
[9044]	26/10/05	2,990	3,008	2,946	2,977	+2.0	+0.07	390,900	322,110,455,808
[9044]	26/10/02	3,017	3,029	2,962	2,975	-40.5	-1.34	321,500	321,948,155,904
[9044]	26/10/01	3,001	3,021	2,958	3,016	-7.0	-0.23	381,100	326,330,220,544
[9044]	26/09/30	3,088	3,095	2,995	3,023	-56.0	-1.82	498,500	327,087,620,096
[9044]	26/09/29	3,167	3,187	3,056	3,079	-109.0	-3.42	1,410,900	333,146,816,512
[9044]	26/09/28	3,263	3,302	3,181	3,188	-56.0	-1.73	2,105,800	344,940,576,768
[9044]	26/09/25	3,279	3,289	3,222	3,244	+25.0	+0.78	1,241,200	350,999,773,184
[9044]	26/09/24	3,150	3,246	3,150	3,219	+42.0	+1.32	1,352,300	348,294,774,784
[9044]	26/09/18	3,218	3,232	3,177	3,177	-53.0	-1.64	1,836,400	343,750,377,472
[9044]	26/09/17	3,220	3,230	3,180	3,230	+44.0	+1.38	665,600	349,484,974,080
[9044]	26/09/16	3,209	3,232	3,185	3,186	-10.0	-0.31	343,100	344,724,176,896
[9044]	26/09/15	3,200	3,221	3,180	3,196	+6.0	+0.19	369,900	345,806,176,256
[9044]	26/09/14	3,210	3,232	3,172	3,190	+20.0	+0.63	364,000	345,156,976,640
[9044]	26/09/11	3,113	3,189	3,113	3,170	+26.0	+0.83	438,000	342,992,977,920
[9044]	26/09/10	3,137	3,159	3,130	3,144	+3.0	+0.10	394,100	340,179,779,584
[9044]	26/09/09	3,110	3,164	3,108	3,141	+8.0	+0.26	241,100	339,855,179,776
[9044]	26/09/08	3,102	3,150	3,089	3,133	+31.0	+1.00	311,300	338,989,613,056
[9044]	26/09/07	3,112	3,141	3,096	3,102	-13.0	-0.42	236,500	335,635,415,040
[9044]	26/09/04	3,099	3,137	3,083	3,115	+6.0	+0.19	249,200	337,042,014,208
[9044]	26/09/03	3,070	3,118	3,057	3,109	+9.0	+0.29	220,400	336,392,814,592
[9044]	26/09/02	3,068	3,111	3,068	3,100	+1.0	+0.03	221,900	335,419,015,168
[9044]	26/09/01	3,084	3,131	3,075	3,099	-8.0	-0.26	205,500	335,310,815,232
[9044]	26/08/31	3,081	3,137	3,081	3,107	+4.0	+0.13	256,600	336,176,414,720
[9044]	26/08/28	3,021	3,105	3,014	3,103	+46.0	+1.50	247,800	335,743,614,976
[9044]	26/08/27	3,077	3,084	3,040	3,057	-2.0	-0.07	175,100	330,766,417,920
[9044]	26/08/26	3,050	3,067	3,046	3,059	+9.0	+0.30	146,700	330,982,817,792
[9044]	26/08/25	3,060	3,075	3,040	3,050	+17.0	+0.56	192,400	330,009,018,368
[9044]	26/08/24	3,048	3,077	3,022	3,033	-10.0	-0.33	231,700	328,169,619,456
[9044]	26/08/21	2,994	3,047	2,965	3,043	+59.0	+1.98	206,600	329,251,618,816
[9044]	26/08/20	2,999	3,016	2,954	2,984	+23.0	+0.78	253,400	322,867,855,360
[9044]	26/08/19	2,980	2,980	2,948	2,961	-11.0	-0.37	209,700	320,379,256,832
[9044]	26/08/18	2,949	2,978	2,900	2,972	+40.5	+1.38	204,400	321,569,456,128
[9044]	26/08/17	2,959.0	2,963.5	2,925.0	2,931.5	-12.5	-0.42	199,300	-
[9044]	26/08/14	2,945.0	2,966.5	2,920.0	2,944.0	+2.5	+0.08	212,500	-
[9044]	26/08/13	2,940.5	2,953.0	2,914.0	2,941.5	+12.5	+0.43	241,600	-
[9044]	26/08/12	2,929.0	2,945.0	2,897.5	2,929.0	+38.5	+1.33	197,000	-
[9044]	26/08/10	2,877.0	2,902.5	2,848.0	2,890.5	+18.5	+0.64	192,300	-
[9044]	26/08/07	2,864.5	2,912.0	2,848.0	2,872.0	+19.5	+0.68	167,200	-
[9044]	26/08/06	2,880.0	2,883.0	2,830.0	2,852.5	+13.5	+0.48	181,600	-
[9044]	26/08/05	2,840.0	2,865.0	2,829.0	2,839.0	+9.5	+0.34	178,000	-
[9044]	26/08/04	2,906.0	2,915.5	2,818.5	2,829.5	-87.0	-2.98	309,800	-
[9044]	26/08/03	2,955.0	2,999.5	2,898.0	2,916.5	-75.0	-2.51	435,000	-
[9044]	26/07/31	3,070.0	3,099.0	2,975.5	2,991.5	-234.5	-7.27	582,100	-
[9044]	26/07/30	3,200.0	3,237.0	3,083.0	3,226.0	+56.0	+1.77	548,500	-
[9044]	26/07/29	3,080.0	3,191.0	3,067.0	3,170.0	+90.0	+2.92	374,800	-
[9044]	26/07/28	3,065.0	3,110.0	3,047.0	3,080.0	+16.0	+0.52	294,100	-
[9044]	26/07/27	2,950.0	3,064.0	2,945.0	3,064.0	+139.0	+4.75	341,900	-
[9044]	26/07/24	2,881.0	2,936.0	2,872.0	2,925.0	+15.5	+0.53	143,400	-
[9044]	26/07/23	2,920.0	2,941.5	2,896.5	2,909.5	-32.0	-1.09	153,900	-
[9044]	26/07/22	2,960.0	2,980.0	2,921.5	2,941.5	-29.5	-0.99	291,600	-
[9044]	26/07/21	2,969.5	2,992.0	2,953.5	2,971.0	+23.0	+0.78	215,700	-
[9044]	26/07/17	2,959.5	2,971.5	2,923.0	2,948.0	+13.0	+0.44	235,000	-
[9044]	26/07/16	2,954.5	2,981.5	2,923.0	2,935.0	-16.5	-0.56	177,800	-
[9044]	26/07/15	2,948.0	2,954.5	2,931.0	2,951.5	+21.0	+0.72	159,000	-
[9044]	26/07/14	2,938.5	2,961.0	2,922.0	2,930.5	+14.0	+0.48	148,000	-
[9044]	26/07/13	2,934.0	2,936.0	2,894.0	2,916.5	+4.0	+0.14	136,600	-
[9044]	26/07/10	2,971.0	2,973.0	2,912.5	2,912.5	-56.5	-1.90	231,000	-
[9044]	26/07/09	3,000.0	3,000.0	2,948.0	2,969.0	-10.5	-0.35	300,400	-
[9044]	26/07/08	2,970.0	2,991.5	2,957.5	2,979.5	+11.0	+0.37	263,300	-
[9044]	26/07/07	2,930.0	2,979.0	2,916.0	2,968.5	+46.0	+1.57	325,800	-
[9044]	26/07/06	2,870.0	2,925.0	2,854.5	2,922.5	+67.0	+2.35	252,900	-
[9044]	26/07/03	2,850.0	2,873.5	2,843.5	2,855.5	+42.5	+1.51	296,200	-
[9044]	26/07/02	2,820.0	2,858.0	2,777.0	2,813.0	+31.0	+1.11	284,400	-
[9044]	26/07/01	2,832.5	2,832.5	2,775.0	2,782.0	-61.5	-2.16	288,700	-
[9044]	26/06/30	2,865.0	2,881.5	2,829.0	2,843.5	-8.0	-0.28	389,500	-
[9044]	26/06/29	2,830.0	2,859.0	2,800.0	2,851.5	+41.0	+1.46	343,100	-
[9044]	26/06/26	2,779.0	2,810.5	2,751.0	2,810.5	+43.5	+1.57	304,300	-
[9044]	26/06/25	2,705.0	2,775.0	2,700.0	2,767.0	+67.5	+2.50	419,100	-
[9044]	26/06/24	2,682.0	2,709.0	2,670.5	2,699.5	+34.0	+1.28	244,400	-
[9044]	26/06/23	2,668.5	2,677.5	2,643.0	2,665.5	+3.5	+0.13	250,100	-
[9044]	26/06/22	2,650.0	2,677.5	2,626.5	2,662.0	-32.5	-1.21	262,800	-
[9044]	26/06/19	2,700.0	2,718.5	2,683.0	2,694.5	-29.0	-1.06	488,600	-
[9044]	26/06/18	2,700.0	2,734.5	2,696.0	2,723.5	+8.5	+0.31	256,200	-
[9044]	26/06/17	2,760.0	2,774.0	2,715.0	2,715.0	-30.5	-1.11	230,500	-
[9044]	26/06/16	2,740.0	2,768.0	2,716.0	2,745.5	-9.0	-0.33	202,300	-
[9044]	26/06/15	2,779.5	2,788.5	2,748.5	2,754.5	-12.0	-0.43	238,300	-
[9044]	26/06/12	2,771.0	2,780.0	2,750.5	2,766.5	+7.5	+0.27	312,700	-
[9044]	26/06/11	2,808.5	2,808.5	2,742.0	2,759.0	-31.5	-1.13	244,500	-
[9044]	26/06/10	2,745.0	2,790.5	2,730.0	2,790.5	+57.5	+2.10	249,400	-
[9044]	26/06/09	2,799.0	2,824.0	2,723.0	2,733.0	-41.0	-1.48	314,200	-
[9044]	26/06/08	2,770.0	2,808.0	2,724.5	2,774.0	+32.0	+1.17	433,100	-
[9044]	26/06/05	2,676.0	2,775.5	2,654.0	2,742.0	+93.0	+3.51	407,400	-
[9044]	26/06/04	2,640.0	2,650.0	2,613.0	2,649.0	+5.0	+0.19	276,300	-
[9044]	26/06/03	2,622.5	2,658.0	2,601.5	2,644.0	+21.0	+0.80	277,100	-
[9044]	26/06/02	2,633.5	2,636.5	2,583.5	2,623.0	-12.0	-0.46	329,600	-
[9044]	26/06/01	2,775.0	2,778.5	2,635.0	2,635.0	-155.0	-5.56	506,300	-
[9044]	26/05/29	2,767.0	2,821.0	2,756.5	2,790.0	+20.0	+0.72	430,800	-
[9044]	26/05/28	2,811.5	2,811.5	2,765.0	2,770.0	-20.5	-0.73	301,900	-
[9044]	26/05/27	2,780.0	2,825.0	2,767.0	2,790.5	+20.5	+0.74	382,300	-
[9044]	26/05/26	2,764.0	2,779.0	2,714.5	2,770.0	-16.0	-0.57	401,600	-
[9044]	26/05/25	2,827.0	2,829.0	2,762.0	2,786.0	-43.0	-1.52	370,200	-
[9044]	26/05/22	2,881	2,881	2,824	2,829	-66.0	-2.28	327,400	-
[9044]	26/05/21	2,911	2,925	2,885	2,895	-12.0	-0.41	333,600	-
[9044]	26/05/20	2,961	2,961	2,880	2,907	-48.5	-1.64	220,600	-
[9044]	26/05/19	2,910	2,967	2,907	2,956	+56.0	+1.93	330,900	-
[9044]	26/05/18	2,940	2,943	2,899	2,900	-44.0	-1.49	291,800	-
[9044]	26/05/15	2,930	2,944	2,902	2,944	+6.5	+0.22	336,900	-
[9044]	26/05/14	2,971	2,985	2,932	2,938	-36.0	-1.21	267,300	-
[9044]	26/05/13	2,990	3,022	2,970	2,974	-4.0	-0.13	207,600	-
[9044]	26/05/12	2,985	3,000	2,960	2,978	-7.5	-0.25	286,100	-
[9044]	26/05/11	3,015	3,030	2,964	2,986	-66.5	-2.18	268,300	-
[9044]	26/05/08	3,090	3,090	2,989	3,053	-14.0	-0.46	413,700	-
[9044]	26/05/07	3,020	3,086	2,983	3,067	+87.0	+2.92	417,400	-
[9044]	26/05/01	2,974	3,045	2,968	2,980	+7.0	+0.24	428,700	-
[9044]	26/04/30	2,858	3,015	2,800	2,973	+77.5	+2.68	1,109,200	-
[9044]	26/04/28	2,887	2,906	2,873	2,896	+1.0	+0.03	655,800	-
[9044]	26/04/27	2,895.0	2,942.5	2,888.5	2,895.5	-19.5	-0.67	310,200	-
[9044]	26/04/24	2,922.0	2,943.0	2,901.0	2,915.0	-12.0	-0.41	283,300	-
[9044]	26/04/23	2,944.5	2,961.0	2,897.5	2,927.0	-43.0	-1.45	344,800	-
[9044]	26/04/22	3,022.0	3,028.0	2,966.5	2,970.0	-66.0	-2.17	269,300	-
[9044]	26/04/21	3,072.0	3,090.0	3,034.0	3,036.0	-29.0	-0.95	159,900	-
[9044]	26/04/20	3,087.0	3,103.0	3,053.0	3,065.0	-25.0	-0.81	197,000	-
[9044]	26/04/17	3,083.0	3,101.0	3,083.0	3,090.0	+7.0	+0.23	199,700	-
[9044]	26/04/16	3,121.0	3,131.0	3,081.0	3,083.0	-26.0	-0.84	230,300	-
[9044]	26/04/15	3,105.0	3,128.0	3,099.0	3,109.0	+14.0	+0.45	208,400	-
[9044]	26/04/14	3,143.0	3,158.0	3,091.0	3,095.0	-45.0	-1.43	308,400	-
[9044]	26/04/13	3,181.0	3,207.0	3,131.0	3,140.0	-41.0	-1.29	323,900	-
[9044]	26/04/10	3,255.0	3,274.0	3,178.0	3,181.0	-73.0	-2.24	297,500	-
[9044]	26/04/09	3,278.0	3,318.0	3,254.0	3,254.0	-14.0	-0.43	322,100	-
[9044]	26/04/08	3,255.0	3,287.0	3,250.0	3,268.0	+39.0	+1.21	337,000	-
[9044]	26/04/07	3,221.0	3,250.0	3,201.0	3,229.0	+34.0	+1.06	305,000	-
[9044]	26/04/06	3,200.0	3,213.0	3,178.0	3,195.0	-9.0	-0.28	208,200	-
[9044]	26/04/03	3,179.0	3,220.0	3,179.0	3,204.0	+19.0	+0.60	268,400	-
[9044]	26/04/02	3,158.0	3,243.0	3,150.0	3,185.0	+24.0	+0.76	370,200	-
[9044]	26/04/01	3,113.0	3,161.0	3,083.0	3,161.0	+93.0	+3.03	419,800	-
[9044]	26/03/31	3,140.0	3,146.0	3,045.0	3,068.0	-72.0	-2.29	499,500	-
[9044]	26/03/30	3,113.0	3,145.0	3,100.0	3,140.0	-11.0	-0.35	1,558,200	-
[9044]	26/03/27	3,136.0	3,173.0	3,110.0	3,151.0	+42.0	+1.35	1,760,000	-
[9044]	26/03/26	3,129.0	3,129.0	3,072.0	3,109.0	+31.0	+1.01	712,600	-
[9044]	26/03/25	3,099.0	3,099.0	3,063.0	3,078.0	+44.0	+1.45	603,900	-
[9044]	26/03/24	3,045.0	3,050.0	3,014.0	3,034.0	+29.0	+0.97	605,000	-
[9044]	26/03/23	3,003.0	3,014.0	2,970.5	3,005.0	-3.0	-0.10	664,600	-
[9044]	26/03/19	3,043.0	3,056.0	3,008.0	3,008.0	-31.0	-1.02	507,600	-
[9044]	26/03/18	2,981.5	3,039.0	2,981.5	3,039.0	+60.5	+2.03	295,900	-
[9044]	26/03/17	2,968.0	3,004.0	2,965.5	2,978.5	+28.0	+0.95	288,400	-
[9044]	26/03/16	2,980.5	2,982.0	2,942.0	2,950.5	+2.5	+0.08	372,900	-
[9044]	26/03/13	2,935.0	2,992.5	2,934.5	2,948.0	-3.0	-0.10	384,800	-
[9044]	26/03/12	2,980.0	3,008.0	2,939.0	2,951.0	-44.0	-1.47	355,200	-
[9044]	26/03/11	3,006.0	3,033.0	2,995.0	2,995.0	+6.0	+0.20	243,100	-
[9044]	26/03/10	3,050.0	3,050.0	2,989.0	2,989.0	-18.0	-0.60	312,500	-
[9044]	26/03/09	2,943.5	3,019.0	2,937.5	3,007.0	-20.0	-0.66	357,900	-
[9044]	26/03/06	3,016.0	3,040.0	2,985.0	3,027.0	-4.0	-0.13	262,300	-
[9044]	26/03/05	3,073.0	3,108.0	3,031.0	3,031.0	-1.0	-0.03	342,000	-
[9044]	26/03/04	3,006.0	3,042.0	2,972.0	3,032.0	-19.0	-0.62	518,700	-
[9044]	26/03/03	3,089.0	3,099.0	3,047.0	3,051.0	-65.0	-2.09	341,300	-
[9044]	26/03/02	3,062.0	3,133.0	3,059.0	3,116.0	+1.0	+0.03	338,800	-
[9044]	26/02/27	3,110.0	3,116.0	3,085.0	3,115.0	+35.0	+1.14	376,800	-
[9044]	26/02/26	3,088.0	3,109.0	3,073.0	3,080.0	+9.0	+0.29	254,800	-
[9044]	26/02/25	3,065.0	3,071.0	3,038.0	3,071.0	+12.0	+0.39	188,000	-
[9044]	26/02/24	3,042.0	3,068.0	3,012.0	3,059.0	+34.0	+1.12	185,000	-
[9044]	26/02/20	3,050.0	3,074.0	3,025.0	3,025.0	-50.0	-1.63	195,400	-
[9044]	26/02/19	3,077.0	3,086.0	3,053.0	3,075.0	-15.0	-0.49	198,900	-
[9044]	26/02/18	3,059.0	3,105.0	3,056.0	3,090.0	+56.0	+1.85	350,700	-
[9044]	26/02/17	3,030.0	3,041.0	3,018.0	3,034.0	+7.0	+0.23	125,700	-
[9044]	26/02/16	3,060.0	3,060.0	3,009.0	3,027.0	-18.0	-0.59	205,300	-
[9044]	26/02/13	3,079.0	3,093.0	3,041.0	3,045.0	-15.0	-0.49	294,300	-
[9044]	26/02/12	3,038.0	3,064.0	3,030.0	3,060.0	+31.0	+1.02	213,200	-
[9044]	26/02/10	3,033.0	3,050.0	3,006.0	3,029.0	+13.0	+0.43	195,100	-
[9044]	26/02/09	3,018.0	3,043.0	2,999.0	3,016.0	+48.0	+1.62	230,700	-
[9044]	26/02/06	2,960.0	2,979.0	2,937.5	2,968.0	+31.5	+1.07	170,500	-
[9044]	26/02/05	2,949.5	2,968.0	2,935.0	2,936.5	+37.0	+1.28	333,600	-
[9044]	26/02/04	2,870.0	2,910.0	2,853.0	2,899.5	+41.0	+1.43	191,000	-
[9044]	26/02/03	2,851.5	2,879.0	2,844.0	2,858.5	+12.5	+0.44	251,900	-
[9044]	26/02/02	2,910.5	2,915.0	2,846.0	2,846.0	-14.5	-0.51	437,000	-
[9044]	26/01/30	2,862.0	2,882.5	2,824.0	2,860.5	-12.0	-0.42	687,700	-
[9044]	26/01/29	2,920.5	3,000.0	2,872.5	2,872.5	-69.0	-2.35	653,200	-
[9044]	26/01/28	2,980.0	2,988.5	2,935.5	2,941.5	-55.0	-1.84	271,100	-
[9044]	26/01/27	3,006.0	3,014.0	2,981.0	2,996.5	-27.5	-0.91	290,900	-
[9044]	26/01/26	3,030.0	3,037.0	3,009.0	3,024.0	-20.0	-0.66	201,600	-
[9044]	26/01/23	3,050.0	3,070.0	3,034.0	3,044.0	-6.0	-0.20	198,700	-
[9044]	26/01/22	3,020.0	3,066.0	3,020.0	3,050.0	+34.0	+1.13	175,800	-
[9044]	26/01/21	3,016.0	3,033.0	2,998.0	3,016.0	-28.0	-0.92	259,300	-
[9044]	26/01/20	3,037.0	3,057.0	3,025.0	3,044.0	0.0	0.00	216,800	-
[9044]	26/01/19	3,016.0	3,048.0	3,007.0	3,044.0	+27.0	+0.89	222,200	-
[9044]	26/01/16	3,025.0	3,050.0	3,017.0	3,017.0	-20.0	-0.66	189,900	-
[9044]	26/01/15	3,034.0	3,049.0	3,020.0	3,037.0	+3.0	+0.10	136,400	-
[9044]	26/01/14	3,034.0	3,050.0	3,029.0	3,034.0	-4.0	-0.13	165,100	-
[9044]	26/01/13	3,020.0	3,055.0	3,020.0	3,038.0	+26.0	+0.86	242,800	-
[9044]	26/01/09	2,985.5	3,012.0	2,984.0	3,012.0	+29.0	+0.97	168,300	-
[9044]	26/01/08	3,005.0	3,024.0	2,983.0	2,983.0	-31.0	-1.03	221,300	-
[9044]	26/01/07	3,000.0	3,035.0	2,989.0	3,014.0	+1.0	+0.03	242,700	-
[9044]	26/01/06	2,980.0	3,013.0	2,980.0	3,013.0	+38.5	+1.29	243,800	-
[9044]	26/01/05	2,966.0	2,983.5	2,959.5	2,974.5	+5.0	+0.17	221,900	-
[9044]	25/12/30	2,990.0	2,990.5	2,968.0	2,969.5	-8.0	-0.27	220,200	-
[9044]	25/12/29	2,991.0	2,996.0	2,957.0	2,977.5	-12.5	-0.42	231,700	-
[9044]	25/12/26	2,991.5	3,005.0	2,977.0	2,990.0	+0.5	+0.02	225,500	-
[9044]	25/12/25	2,980.0	3,000.0	2,974.5	2,989.5	+20.0	+0.67	174,800	-
[9044]	25/12/24	2,940.0	2,998.0	2,935.0	2,969.5	+24.5	+0.83	321,700	-
[9044]	25/12/23	2,918.0	2,947.5	2,917.0	2,945.0	+18.0	+0.61	178,700	-
[9044]	25/12/22	2,942.0	2,943.5	2,918.0	2,927.0	-14.5	-0.49	215,000	-
[9044]	25/12/19	2,907.0	2,941.5	2,896.0	2,941.5	+34.5	+1.19	441,400	-
[9044]	25/12/18	2,911.0	2,915.5	2,875.0	2,907.0	+20.5	+0.71	185,500	-
[9044]	25/12/17	2,904.5	2,914.0	2,870.0	2,886.5	-13.5	-0.47	197,700	-
[9044]	25/12/16	2,925.0	2,925.0	2,900.0	2,900.0	-18.0	-0.62	222,400	-
[9044]	25/12/15	2,877.5	2,928.0	2,865.5	2,918.0	+59.0	+2.06	211,600	-
[9044]	25/12/12	2,833.5	2,859.0	2,826.5	2,859.0	+31.5	+1.11	281,900	-
[9044]	25/12/11	2,833.0	2,840.0	2,820.5	2,827.5	-4.5	-0.16	182,900	-
[9044]	25/12/10	2,817.0	2,843.0	2,815.0	2,832.0	+0.5	+0.02	238,100	-
[9044]	25/12/09	2,830.0	2,842.5	2,805.0	2,831.5	-2.0	-0.07	276,200	-
[9044]	25/12/08	2,790.0	2,843.0	2,784.5	2,833.5	+61.5	+2.22	263,000	-
[9044]	25/12/05	2,813.0	2,845.0	2,767.0	2,772.0	-35.0	-1.25	501,800	-
[9044]	25/12/04	2,810.0	2,831.0	2,763.0	2,807.0	-62.0	-2.16	673,900	-
[9044]	25/12/03	2,888.5	2,899.0	2,833.5	2,869.0	-34.5	-1.19	340,600	-
[9044]	25/12/02	2,900.0	2,921.0	2,887.0	2,903.5	-6.5	-0.22	281,000	-
[9044]	25/12/01	2,930.0	2,945.5	2,908.5	2,910.0	-32.0	-1.09	308,000	-
[9044]	25/11/28	2,922.0	2,950.0	2,916.5	2,942.0	+20.0	+0.68	291,200	-
[9044]	25/11/27	2,917.5	2,937.0	2,903.0	2,922.0	+0.5	+0.02	228,300	-
[9044]	25/11/26	2,921.0	2,944.0	2,909.5	2,921.5	+13.0	+0.45	318,200	-
[9044]	25/11/25	2,888.0	2,911.0	2,873.0	2,908.5	+21.0	+0.73	277,700	-
[9044]	25/11/21	2,823.5	2,887.5	2,823.0	2,887.5	+85.0	+3.03	460,300	-
[9044]	25/11/20	2,806.0	2,831.0	2,792.5	2,802.5	+9.5	+0.34	284,400	-
[9044]	25/11/19	2,801.0	2,814.0	2,781.5	2,793.0	+1.0	+0.04	266,600	-
[9044]	25/11/18	2,809.0	2,821.5	2,781.0	2,792.0	-10.5	-0.37	242,100	-
[9044]	25/11/17	2,807.0	2,826.0	2,787.5	2,802.5	-19.0	-0.67	270,000	-
[9044]	25/11/14	2,834.0	2,852.5	2,820.0	2,821.5	-11.0	-0.39	180,600	-
[9044]	25/11/13	2,863.5	2,880.0	2,826.0	2,832.5	-30.0	-1.05	228,600	-
[9044]	25/11/12	2,916.0	2,949.0	2,860.0	2,862.5	-33.0	-1.14	369,500	-
[9044]	25/11/11	2,849.0	2,895.5	2,849.0	2,895.5	+48.0	+1.69	357,700	-
[9044]	25/11/10	2,875.0	2,879.0	2,839.0	2,847.5	-15.0	-0.52	212,800	-
[9044]	25/11/07	2,848.0	2,872.0	2,848.0	2,862.5	+14.5	+0.51	228,600	-
[9044]	25/11/06	2,830.0	2,869.5	2,803.5	2,848.0	+17.5	+0.62	400,200	-
[9044]	25/11/05	2,824.0	2,837.5	2,790.0	2,830.5	+18.0	+0.64	288,300	-
[9044]	25/11/04	2,765.0	2,815.0	2,758.5	2,812.5	+28.0	+1.01	583,400	-
[9044]	25/10/31	2,838.5	2,846.0	2,758.0	2,784.5	-19.0	-0.68	683,600	-
[9044]	25/10/30	2,789.5	2,806.0	2,772.5	2,803.5	-2.0	-0.07	783,900	-
[9044]	25/10/29	2,848.0	2,868.5	2,793.5	2,805.5	-50.5	-1.77	392,600	-
[9044]	25/10/28	2,898.5	2,902.5	2,856.0	2,856.0	-37.0	-1.28	377,500	-
[9044]	25/10/27	2,890.5	2,907.5	2,888.0	2,893.0	+4.0	+0.14	335,500	-
[9044]	25/10/24	2,861.0	2,889.0	2,858.0	2,889.0	+9.5	+0.33	292,900	-
[9044]	25/10/23	2,859.0	2,886.0	2,843.5	2,879.5	+40.5	+1.43	567,200	-
[9044]	25/10/22	2,809.5	2,846.5	2,803.0	2,839.0	+26.0	+0.92	463,300	-
[9044]	25/10/21	2,829.5	2,847.5	2,800.5	2,813.0	-4.0	-0.14	534,400	-
[9044]	25/10/20	2,818.0	2,823.0	2,788.5	2,817.0	+31.0	+1.11	414,500	-
[9044]	25/10/17	2,770.5	2,791.0	2,755.5	2,786.0	+29.5	+1.07	426,100	-
[9044]	25/10/16	2,700.0	2,798.5	2,687.0	2,756.5	+94.5	+3.55	759,300	-
[9044]	25/10/15	2,680.0	2,684.0	2,648.0	2,662.0	+0.5	+0.02	347,800	-
[9044]	25/10/14	2,650.0	2,671.5	2,621.0	2,661.5	-15.0	-0.56	637,300	-
[9044]	25/10/10	2,673.0	2,689.0	2,659.0	2,676.5	-19.0	-0.70	421,300	-
[9044]	25/10/09	2,721.0	2,730.0	2,681.5	2,695.5	-35.0	-1.28	514,800	-
[9044]	25/10/08	2,791.0	2,805.0	2,728.5	2,730.5	-50.0	-1.80	349,700	-
[9044]	25/10/07	2,775.0	2,780.5	2,757.0	2,780.5	+13.5	+0.49	371,900	-
[9044]	25/10/06	2,801.5	2,811.0	2,758.0	2,767.0	-5.5	-0.20	556,800	-
[9044]	25/10/03	2,750.0	2,772.5	2,749.5	2,772.5	+15.0	+0.54	333,700	-
[9044]	25/10/02	2,764.5	2,786.0	2,727.5	2,757.5	-28.5	-1.02	543,300	-
[9044]	25/10/01	2,753.0	2,793.0	2,748.5	2,786.0	-4.0	-0.14	509,300	-
[9044]	25/09/30	2,786.0	2,791.5	2,751.5	2,790.0	+26.5	+0.96	382,500	-
[9044]	25/09/29	2,798.0	2,814.0	2,762.5	2,763.5	-36.0	-1.29	1,362,900	-
[9044]	25/09/26	2,810.0	2,825.0	2,795.0	2,799.5	+23.0	+0.83	2,176,600	-
[9044]	25/09/25	2,793.5	2,797.5	2,768.0	2,776.5	+5.0	+0.18	1,272,700	-
[9044]	25/09/24	2,739.0	2,778.5	2,739.0	2,771.5	+34.0	+1.24	1,159,200	-
[9044]	25/09/22	2,715.5	2,757.0	2,713.0	2,737.5	+23.0	+0.85	928,400	-
[9044]	25/09/19	2,720.0	2,759.0	2,709.0	2,714.5	-19.0	-0.70	970,100	-
[9044]	25/09/18	2,743.5	2,758.5	2,730.0	2,733.5	-18.0	-0.65	534,700	-
[9044]	25/09/17	2,735.5	2,760.0	2,723.5	2,751.5	-3.5	-0.13	385,600	-
[9044]	25/09/16	2,733.5	2,767.0	2,728.5	2,755.0	+22.0	+0.80	465,300	-
[9044]	25/09/12	2,764.0	2,765.0	2,733.0	2,733.0	-23.5	-0.85	370,200	-
[9044]	25/09/11	2,757.0	2,764.0	2,733.0	2,756.5	+5.5	+0.20	346,200	-
[9044]	25/09/10	2,742.0	2,769.5	2,737.5	2,751.0	-6.0	-0.22	275,600	-
[9044]	25/09/09	2,769.0	2,783.5	2,730.5	2,757.0	-3.0	-0.11	501,800	-
[9044]	25/09/08	2,716.5	2,767.0	2,710.0	2,760.0	+57.5	+2.13	662,600	-
[9044]	25/09/05	2,699.0	2,723.5	2,687.5	2,702.5	-6.5	-0.24	436,600	-