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
[9045]	26/10/29	3,260	3,274	3,238	3,254	+16.0	+0.49	459,800	328,330,018,816
[9045]	26/10/28	3,312	3,314	3,212	3,238	-69.0	-2.09	397,600	326,715,604,992
[9045]	26/10/27	3,337	3,343	3,292	3,307	-56.0	-1.67	318,900	333,677,723,648
[9045]	26/10/26	3,305	3,378	3,288	3,363	+69.0	+2.09	360,900	339,328,139,264
[9045]	26/10/23	3,279	3,318	3,277	3,294	+35.0	+1.07	286,700	332,366,020,608
[9045]	26/10/22	3,222	3,259	3,207	3,259	+51.0	+1.59	229,500	328,834,514,944
[9045]	26/10/21	3,232	3,232	3,199	3,208	-14.0	-0.43	185,600	323,688,595,456
[9045]	26/10/20	3,202	3,223	3,192	3,222	+14.0	+0.44	170,900	325,101,191,168
[9045]	26/10/19	3,205	3,233	3,204	3,208	+26.0	+0.82	244,800	323,688,595,456
[9045]	26/10/16	3,227	3,227	3,175	3,182	-30.0	-0.93	240,600	321,065,189,376
[9045]	26/10/15	3,220	3,237	3,196	3,212	+11.0	+0.34	305,200	324,092,198,912
[9045]	26/10/14	3,199	3,211	3,173	3,201	-3.0	-0.09	250,900	322,982,281,216
[9045]	26/10/13	3,175	3,204	3,171	3,204	+39.0	+1.23	217,500	323,284,992,000
[9045]	26/10/09	3,152	3,166	3,131	3,165	+41.0	+1.31	210,900	319,349,882,880
[9045]	26/10/08	3,112	3,134	3,073	3,124	+9.0	+0.29	249,700	315,212,955,648
[9045]	26/10/07	3,102	3,133	3,096	3,115	+5.0	+0.16	201,600	314,304,856,064
[9045]	26/10/06	3,116	3,134	3,100	3,110	+12.0	+0.39	238,600	313,800,327,168
[9045]	26/10/05	3,096	3,117	3,081	3,098	-4.0	-0.13	273,200	312,589,549,568
[9045]	26/10/02	3,123	3,123	3,094	3,102	-29.0	-0.93	365,500	312,993,153,024
[9045]	26/10/01	3,122	3,151	3,100	3,131	-1.0	-0.03	427,600	315,919,237,120
[9045]	26/09/30	3,100	3,145	3,070	3,132	+47.0	+1.52	447,700	316,020,162,560
[9045]	26/09/29	3,193	3,198	3,085	3,085	-114.0	-3.56	570,100	311,277,846,528
[9045]	26/09/28	3,219	3,244	3,199	3,199	-18.0	-0.56	674,800	322,780,495,872
[9045]	26/09/25	3,239	3,265	3,217	3,217	+6.0	+0.19	396,800	324,596,695,040
[9045]	26/09/24	3,221	3,233	3,207	3,211	-13.0	-0.40	335,900	323,991,273,472
[9045]	26/09/18	3,259	3,260	3,219	3,224	-40.0	-1.23	318,000	325,302,976,512
[9045]	26/09/17	3,227	3,266	3,227	3,264	+29.0	+0.90	285,000	329,339,011,072
[9045]	26/09/16	3,278	3,292	3,232	3,235	-30.0	-0.92	166,900	326,412,894,208
[9045]	26/09/15	3,284	3,297	3,264	3,265	-13.0	-0.40	203,600	329,439,903,744
[9045]	26/09/14	3,232	3,294	3,222	3,278	+65.0	+2.02	291,300	330,751,606,784
[9045]	26/09/11	3,189	3,227	3,189	3,213	+2.0	+0.06	244,000	324,193,091,584
[9045]	26/09/10	3,189	3,217	3,177	3,211	+10.0	+0.31	239,800	323,991,273,472
[9045]	26/09/09	3,173	3,205	3,159	3,201	+18.0	+0.57	233,400	322,982,281,216
[9045]	26/09/08	3,156	3,196	3,146	3,183	+25.0	+0.79	233,700	321,166,082,048
[9045]	26/09/07	3,181	3,200	3,158	3,158	-31.0	-0.97	187,500	318,643,568,640
[9045]	26/09/04	3,200	3,227	3,180	3,189	-20.0	-0.62	235,300	321,771,470,848
[9045]	26/09/03	3,227	3,231	3,202	3,209	+3.0	+0.09	215,200	323,789,488,128
[9045]	26/09/02	3,200	3,228	3,183	3,206	-15.0	-0.47	223,300	323,486,777,344
[9045]	26/09/01	3,184	3,222	3,171	3,221	+21.0	+0.66	234,600	325,000,298,496
[9045]	26/08/31	3,221	3,221	3,188	3,200	-24.0	-0.74	379,100	322,881,388,544
[9045]	26/08/28	3,210	3,247	3,207	3,224	-19.0	-0.59	780,100	325,302,976,512
[9045]	26/08/27	3,234	3,250	3,209	3,243	+1.0	+0.03	219,600	327,220,101,120
[9045]	26/08/26	3,277	3,280	3,231	3,242	-29.0	-0.89	246,700	327,119,208,448
[9045]	26/08/25	3,248	3,274	3,235	3,271	+36.0	+1.11	301,600	330,045,325,312
[9045]	26/08/24	3,225	3,244	3,209	3,235	+23.0	+0.72	213,800	326,412,894,208
[9045]	26/08/21	3,178	3,212	3,170	3,212	+42.0	+1.32	240,100	324,092,198,912
[9045]	26/08/20	3,152	3,181	3,146	3,170	+25.0	+0.79	244,200	319,854,379,008
[9045]	26/08/19	3,155	3,163	3,116	3,145	+3.0	+0.10	233,900	317,331,865,600
[9045]	26/08/18	3,107	3,157	3,090	3,142	+35.0	+1.13	294,300	317,029,154,816
[9045]	26/08/17	3,141.0	3,144.0	3,107.0	3,107.0	-35.0	-1.11	189,700	-
[9045]	26/08/14	3,141.0	3,166.0	3,127.0	3,142.0	-7.0	-0.22	324,800	-
[9045]	26/08/13	3,153.0	3,167.0	3,130.0	3,149.0	+3.0	+0.10	206,700	-
[9045]	26/08/12	3,161.0	3,174.0	3,117.0	3,146.0	0.0	0.00	331,500	-
[9045]	26/08/10	3,150.0	3,189.0	3,129.0	3,146.0	+10.0	+0.32	275,500	-
[9045]	26/08/07	3,116.0	3,191.0	3,099.0	3,136.0	+24.0	+0.77	296,700	-
[9045]	26/08/06	3,109.0	3,124.0	3,064.0	3,112.0	+24.0	+0.78	363,700	-
[9045]	26/08/05	3,128.0	3,139.0	3,083.0	3,088.0	-44.0	-1.40	271,700	-
[9045]	26/08/04	3,184.0	3,184.0	3,123.0	3,132.0	-36.0	-1.14	300,500	-
[9045]	26/08/03	3,244.0	3,257.0	3,163.0	3,168.0	-96.0	-2.94	392,200	-
[9045]	26/07/31	3,289.0	3,298.0	3,246.0	3,264.0	-95.0	-2.83	553,800	-
[9045]	26/07/30	3,432.0	3,435.0	3,318.0	3,359.0	-75.0	-2.18	386,700	-
[9045]	26/07/29	3,376.0	3,435.0	3,331.0	3,434.0	+75.0	+2.23	518,700	-
[9045]	26/07/28	3,306.0	3,370.0	3,291.0	3,359.0	+64.0	+1.94	454,700	-
[9045]	26/07/27	3,222.0	3,295.0	3,214.0	3,295.0	+91.0	+2.84	369,600	-
[9045]	26/07/24	3,167.0	3,223.0	3,149.0	3,204.0	+29.0	+0.91	204,400	-
[9045]	26/07/23	3,221.0	3,224.0	3,171.0	3,175.0	-46.0	-1.43	219,600	-
[9045]	26/07/22	3,263.0	3,266.0	3,191.0	3,221.0	-36.0	-1.11	237,500	-
[9045]	26/07/21	3,265.0	3,297.0	3,245.0	3,257.0	+3.0	+0.09	264,600	-
[9045]	26/07/17	3,237.0	3,285.0	3,234.0	3,254.0	+29.0	+0.90	299,000	-
[9045]	26/07/16	3,233.0	3,270.0	3,216.0	3,225.0	-1.0	-0.03	214,000	-
[9045]	26/07/15	3,248.0	3,262.0	3,209.0	3,226.0	-18.0	-0.55	194,200	-
[9045]	26/07/14	3,221.0	3,265.0	3,208.0	3,244.0	+41.0	+1.28	219,700	-
[9045]	26/07/13	3,210.0	3,216.0	3,183.0	3,203.0	+20.0	+0.63	173,100	-
[9045]	26/07/10	3,236.0	3,236.0	3,183.0	3,183.0	-42.0	-1.30	233,400	-
[9045]	26/07/09	3,239.0	3,240.0	3,211.0	3,225.0	-34.0	-1.04	186,300	-
[9045]	26/07/08	3,253.0	3,262.0	3,223.0	3,259.0	+12.0	+0.37	255,800	-
[9045]	26/07/07	3,224.0	3,268.0	3,212.0	3,247.0	+37.0	+1.15	251,800	-
[9045]	26/07/06	3,170.0	3,210.0	3,157.0	3,210.0	+53.0	+1.68	231,100	-
[9045]	26/07/03	3,171.0	3,197.0	3,135.0	3,157.0	+24.0	+0.77	195,700	-
[9045]	26/07/02	3,126.0	3,164.0	3,111.0	3,133.0	+35.0	+1.13	276,200	-
[9045]	26/07/01	3,180.0	3,194.0	3,098.0	3,098.0	-84.0	-2.64	343,200	-
[9045]	26/06/30	3,220.0	3,221.0	3,182.0	3,182.0	-35.0	-1.09	278,300	-
[9045]	26/06/29	3,168.0	3,222.0	3,150.0	3,217.0	+70.0	+2.22	279,100	-
[9045]	26/06/26	3,141.0	3,161.0	3,125.0	3,147.0	+20.0	+0.64	193,400	-
[9045]	26/06/25	3,110.0	3,139.0	3,098.0	3,127.0	+36.0	+1.16	184,900	-
[9045]	26/06/24	3,095.0	3,117.0	3,088.0	3,091.0	+2.0	+0.06	242,200	-
[9045]	26/06/23	3,101.0	3,110.0	3,079.0	3,089.0	+14.0	+0.46	312,100	-
[9045]	26/06/22	3,088.0	3,117.0	3,073.0	3,075.0	-24.0	-0.77	214,500	-
[9045]	26/06/19	3,126.0	3,138.0	3,096.0	3,099.0	-29.0	-0.93	303,500	-
[9045]	26/06/18	3,124.0	3,152.0	3,118.0	3,128.0	+1.0	+0.03	185,900	-
[9045]	26/06/17	3,161.0	3,170.0	3,127.0	3,127.0	-28.0	-0.89	249,100	-
[9045]	26/06/16	3,155.0	3,188.0	3,134.0	3,155.0	-2.0	-0.06	222,800	-
[9045]	26/06/15	3,200.0	3,219.0	3,157.0	3,157.0	-38.0	-1.19	224,100	-
[9045]	26/06/12	3,226.0	3,235.0	3,195.0	3,195.0	-33.0	-1.02	288,600	-
[9045]	26/06/11	3,229.0	3,239.0	3,204.0	3,228.0	-2.0	-0.06	256,600	-
[9045]	26/06/10	3,214.0	3,239.0	3,200.0	3,230.0	+35.0	+1.10	279,100	-
[9045]	26/06/09	3,233.0	3,263.0	3,195.0	3,195.0	-53.0	-1.63	293,200	-
[9045]	26/06/08	3,239.0	3,270.0	3,195.0	3,248.0	+4.0	+0.12	248,900	-
[9045]	26/06/05	3,242.0	3,277.0	3,237.0	3,244.0	+30.0	+0.93	229,100	-
[9045]	26/06/04	3,192.0	3,217.0	3,179.0	3,214.0	+22.0	+0.69	236,500	-
[9045]	26/06/03	3,185.0	3,209.0	3,167.0	3,192.0	+1.0	+0.03	281,500	-
[9045]	26/06/02	3,150.0	3,212.0	3,115.0	3,191.0	+39.0	+1.24	375,300	-
[9045]	26/06/01	3,199.0	3,219.0	3,152.0	3,152.0	-47.0	-1.47	359,500	-
[9045]	26/05/29	3,223.0	3,267.0	3,199.0	3,199.0	-21.0	-0.65	403,100	-
[9045]	26/05/28	3,214.0	3,267.0	3,197.0	3,220.0	+15.0	+0.47	267,000	-
[9045]	26/05/27	3,220.0	3,231.0	3,194.0	3,205.0	-23.0	-0.71	305,900	-
[9045]	26/05/26	3,207.0	3,236.0	3,188.0	3,228.0	+21.0	+0.65	372,300	-
[9045]	26/05/25	3,264.0	3,276.0	3,181.0	3,207.0	-20.0	-0.62	449,700	-
[9045]	26/05/22	3,042	3,240	3,035	3,227	+185.0	+6.08	610,400	-
[9045]	26/05/21	3,063	3,076	3,042	3,042	-4.0	-0.13	292,300	-
[9045]	26/05/20	3,070	3,091	3,029	3,046	-24.0	-0.78	347,600	-
[9045]	26/05/19	3,072	3,105	3,064	3,070	+25.0	+0.82	325,500	-
[9045]	26/05/18	3,057	3,071	3,036	3,045	-19.0	-0.62	339,800	-
[9045]	26/05/15	3,070	3,091	3,039	3,064	-8.0	-0.26	343,600	-
[9045]	26/05/14	3,111	3,123	3,046	3,072	-28.0	-0.90	403,900	-
[9045]	26/05/13	3,255	3,259	3,093	3,100	-112.0	-3.49	681,400	-
[9045]	26/05/12	3,258	3,338	3,132	3,212	-46.0	-1.41	584,900	-
[9045]	26/05/11	3,281	3,301	3,237	3,258	-24.0	-0.73	313,800	-
[9045]	26/05/08	3,382	3,385	3,278	3,282	-68.0	-2.03	349,600	-
[9045]	26/05/07	3,253	3,364	3,249	3,350	+96.0	+2.95	320,800	-
[9045]	26/05/01	3,243	3,264	3,222	3,254	+10.0	+0.31	305,600	-
[9045]	26/04/30	3,287	3,287	3,231	3,244	-62.0	-1.88	361,700	-
[9045]	26/04/28	3,289	3,308	3,273	3,306	+32.0	+0.98	278,000	-
[9045]	26/04/27	3,277.0	3,309.0	3,262.0	3,274.0	-11.0	-0.33	253,000	-
[9045]	26/04/24	3,300.0	3,315.0	3,267.0	3,285.0	-16.0	-0.48	245,900	-
[9045]	26/04/23	3,285.0	3,307.0	3,262.0	3,301.0	+9.0	+0.27	267,300	-
[9045]	26/04/22	3,330.0	3,331.0	3,280.0	3,292.0	-41.0	-1.23	264,500	-
[9045]	26/04/21	3,335.0	3,354.0	3,324.0	3,333.0	-2.0	-0.06	217,000	-
[9045]	26/04/20	3,329.0	3,354.0	3,322.0	3,335.0	+29.0	+0.88	252,200	-
[9045]	26/04/17	3,305.0	3,318.0	3,273.0	3,306.0	+10.0	+0.30	189,900	-
[9045]	26/04/16	3,350.0	3,367.0	3,296.0	3,296.0	-53.0	-1.58	217,200	-
[9045]	26/04/15	3,335.0	3,359.0	3,334.0	3,349.0	+30.0	+0.90	183,800	-
[9045]	26/04/14	3,342.0	3,357.0	3,316.0	3,319.0	-23.0	-0.69	238,800	-
[9045]	26/04/13	3,330.0	3,369.0	3,328.0	3,342.0	+12.0	+0.36	249,100	-
[9045]	26/04/10	3,359.0	3,378.0	3,330.0	3,330.0	-13.0	-0.39	195,000	-
[9045]	26/04/09	3,375.0	3,400.0	3,330.0	3,343.0	-3.0	-0.09	246,000	-
[9045]	26/04/08	3,387.0	3,390.0	3,346.0	3,346.0	-9.0	-0.27	445,500	-
[9045]	26/04/07	3,363.0	3,392.0	3,340.0	3,355.0	+6.0	+0.18	162,600	-
[9045]	26/04/06	3,396.0	3,399.0	3,348.0	3,349.0	-19.0	-0.56	140,700	-
[9045]	26/04/03	3,375.0	3,405.0	3,357.0	3,368.0	-3.0	-0.09	226,500	-
[9045]	26/04/02	3,352.0	3,456.0	3,347.0	3,371.0	+28.0	+0.84	354,300	-
[9045]	26/04/01	3,265.0	3,343.0	3,248.0	3,343.0	+113.0	+3.50	339,600	-
[9045]	26/03/31	3,281.0	3,310.0	3,230.0	3,230.0	-25.0	-0.77	449,000	-
[9045]	26/03/30	3,209.0	3,276.0	3,194.0	3,255.0	-111.0	-3.30	443,100	-
[9045]	26/03/27	3,350.0	3,382.0	3,341.0	3,366.0	+14.0	+0.42	853,300	-
[9045]	26/03/26	3,303.0	3,362.0	3,303.0	3,352.0	+52.0	+1.58	540,300	-
[9045]	26/03/25	3,313.0	3,322.0	3,292.0	3,300.0	+23.0	+0.70	248,900	-
[9045]	26/03/24	3,262.0	3,290.0	3,260.0	3,277.0	+42.0	+1.30	274,600	-
[9045]	26/03/23	3,249.0	3,255.0	3,221.0	3,235.0	-30.0	-0.92	379,400	-
[9045]	26/03/19	3,293.0	3,314.0	3,265.0	3,265.0	-48.0	-1.45	305,300	-
[9045]	26/03/18	3,271.0	3,320.0	3,269.0	3,313.0	+40.0	+1.22	244,800	-
[9045]	26/03/17	3,237.0	3,282.0	3,237.0	3,273.0	+39.0	+1.21	227,900	-
[9045]	26/03/16	3,237.0	3,256.0	3,227.0	3,234.0	+12.0	+0.37	222,200	-
[9045]	26/03/13	3,231.0	3,266.0	3,222.0	3,222.0	-26.0	-0.80	253,200	-
[9045]	26/03/12	3,308.0	3,310.0	3,238.0	3,248.0	-68.0	-2.05	251,000	-
[9045]	26/03/11	3,315.0	3,328.0	3,303.0	3,316.0	+27.0	+0.82	135,800	-
[9045]	26/03/10	3,291.0	3,305.0	3,266.0	3,289.0	+20.0	+0.61	222,000	-
[9045]	26/03/09	3,199.0	3,279.0	3,181.0	3,269.0	-36.0	-1.09	331,100	-
[9045]	26/03/06	3,327.0	3,327.0	3,260.0	3,305.0	-34.0	-1.02	244,300	-
[9045]	26/03/05	3,385.0	3,417.0	3,339.0	3,339.0	0.0	0.00	341,800	-
[9045]	26/03/04	3,353.0	3,363.0	3,294.0	3,339.0	-18.0	-0.54	429,900	-
[9045]	26/03/03	3,435.0	3,441.0	3,357.0	3,357.0	-93.0	-2.70	314,000	-
[9045]	26/03/02	3,430.0	3,478.0	3,420.0	3,450.0	-15.0	-0.43	267,500	-
[9045]	26/02/27	3,471.0	3,475.0	3,450.0	3,465.0	+16.0	+0.46	216,000	-
[9045]	26/02/26	3,432.0	3,471.0	3,430.0	3,449.0	+30.0	+0.88	187,700	-
[9045]	26/02/25	3,436.0	3,443.0	3,398.0	3,419.0	-16.0	-0.47	195,500	-
[9045]	26/02/24	3,458.0	3,469.0	3,386.0	3,435.0	-33.0	-0.95	260,200	-
[9045]	26/02/20	3,500.0	3,529.0	3,454.0	3,468.0	-63.0	-1.78	171,400	-
[9045]	26/02/19	3,491.0	3,531.0	3,474.0	3,531.0	+24.0	+0.68	187,600	-
[9045]	26/02/18	3,485.0	3,527.0	3,482.0	3,507.0	+42.0	+1.21	235,100	-
[9045]	26/02/17	3,500.0	3,527.0	3,464.0	3,465.0	-38.0	-1.08	200,400	-
[9045]	26/02/16	3,569.0	3,570.0	3,476.0	3,503.0	-49.0	-1.38	243,100	-
[9045]	26/02/13	3,580.0	3,596.0	3,544.0	3,552.0	-24.0	-0.67	264,000	-
[9045]	26/02/12	3,554.0	3,587.0	3,543.0	3,576.0	+36.0	+1.02	200,500	-
[9045]	26/02/10	3,550.0	3,592.0	3,539.0	3,540.0	-12.0	-0.34	266,400	-
[9045]	26/02/09	3,520.0	3,563.0	3,504.0	3,552.0	+57.0	+1.63	321,800	-
[9045]	26/02/06	3,460.0	3,496.0	3,446.0	3,495.0	+27.0	+0.78	259,800	-
[9045]	26/02/05	3,480.0	3,520.0	3,468.0	3,468.0	+31.0	+0.90	283,500	-
[9045]	26/02/04	3,443.0	3,467.0	3,423.0	3,437.0	+8.0	+0.23	266,200	-
[9045]	26/02/03	3,390.0	3,450.0	3,385.0	3,429.0	+39.0	+1.15	198,900	-
[9045]	26/02/02	3,447.0	3,458.0	3,390.0	3,390.0	-44.0	-1.28	261,300	-
[9045]	26/01/30	3,403.0	3,442.0	3,379.0	3,434.0	+50.0	+1.48	187,200	-
[9045]	26/01/29	3,367.0	3,401.0	3,331.0	3,384.0	-15.0	-0.44	240,600	-
[9045]	26/01/28	3,445.0	3,448.0	3,396.0	3,399.0	-59.0	-1.71	218,500	-
[9045]	26/01/27	3,437.0	3,458.0	3,402.0	3,458.0	+1.0	+0.03	233,400	-
[9045]	26/01/26	3,493.0	3,493.0	3,453.0	3,457.0	-46.0	-1.31	198,300	-
[9045]	26/01/23	3,547.0	3,556.0	3,481.0	3,503.0	-25.0	-0.71	230,600	-
[9045]	26/01/22	3,482.0	3,550.0	3,482.0	3,528.0	+44.0	+1.26	311,600	-
[9045]	26/01/21	3,465.0	3,484.0	3,439.0	3,484.0	+2.0	+0.06	242,200	-
[9045]	26/01/20	3,456.0	3,507.0	3,456.0	3,482.0	+28.0	+0.81	302,800	-
[9045]	26/01/19	3,464.0	3,471.0	3,447.0	3,454.0	-2.0	-0.06	157,400	-
[9045]	26/01/16	3,432.0	3,468.0	3,416.0	3,456.0	+4.0	+0.12	188,500	-
[9045]	26/01/15	3,472.0	3,478.0	3,445.0	3,452.0	-8.0	-0.23	169,000	-
[9045]	26/01/14	3,450.0	3,473.0	3,427.0	3,460.0	+29.0	+0.85	215,000	-
[9045]	26/01/13	3,480.0	3,490.0	3,430.0	3,431.0	-9.0	-0.26	177,400	-
[9045]	26/01/09	3,409.0	3,441.0	3,409.0	3,440.0	+32.0	+0.94	170,600	-
[9045]	26/01/08	3,420.0	3,427.0	3,394.0	3,408.0	-20.0	-0.58	143,000	-
[9045]	26/01/07	3,400.0	3,437.0	3,384.0	3,428.0	+15.0	+0.44	223,600	-
[9045]	26/01/06	3,381.0	3,423.0	3,378.0	3,413.0	+32.0	+0.95	200,400	-
[9045]	26/01/05	3,377.0	3,397.0	3,362.0	3,381.0	+2.0	+0.06	181,700	-
[9045]	25/12/30	3,408.0	3,419.0	3,373.0	3,379.0	-19.0	-0.56	173,600	-
[9045]	25/12/29	3,395.0	3,408.0	3,376.0	3,398.0	+3.0	+0.09	206,100	-
[9045]	25/12/26	3,400.0	3,420.0	3,380.0	3,395.0	-8.0	-0.24	181,300	-
[9045]	25/12/25	3,377.0	3,411.0	3,365.0	3,403.0	+32.0	+0.95	142,900	-
[9045]	25/12/24	3,351.0	3,398.0	3,351.0	3,371.0	+1.0	+0.03	148,700	-
[9045]	25/12/23	3,320.0	3,370.0	3,319.0	3,370.0	+61.0	+1.84	165,000	-
[9045]	25/12/22	3,340.0	3,344.0	3,300.0	3,309.0	-21.0	-0.63	168,700	-
[9045]	25/12/19	3,330.0	3,351.0	3,326.0	3,330.0	-5.0	-0.15	302,300	-
[9045]	25/12/18	3,326.0	3,360.0	3,315.0	3,335.0	+28.0	+0.85	241,000	-
[9045]	25/12/17	3,353.0	3,353.0	3,286.0	3,307.0	-42.0	-1.25	221,900	-
[9045]	25/12/16	3,360.0	3,377.0	3,349.0	3,349.0	-11.0	-0.33	150,000	-
[9045]	25/12/15	3,333.0	3,361.0	3,330.0	3,360.0	+35.0	+1.05	136,000	-
[9045]	25/12/12	3,310.0	3,329.0	3,296.0	3,325.0	+36.0	+1.09	205,500	-
[9045]	25/12/11	3,328.0	3,328.0	3,282.0	3,289.0	-31.0	-0.93	136,200	-
[9045]	25/12/10	3,295.0	3,325.0	3,291.0	3,320.0	+15.0	+0.45	128,700	-
[9045]	25/12/09	3,280.0	3,307.0	3,264.0	3,305.0	+41.0	+1.26	175,200	-
[9045]	25/12/08	3,230.0	3,273.0	3,205.0	3,264.0	+27.0	+0.83	284,300	-
[9045]	25/12/05	3,294.0	3,317.0	3,228.0	3,237.0	-84.0	-2.53	286,400	-
[9045]	25/12/04	3,282.0	3,337.0	3,274.0	3,321.0	+56.0	+1.72	220,200	-
[9045]	25/12/03	3,338.0	3,340.0	3,265.0	3,265.0	-87.0	-2.60	208,600	-
[9045]	25/12/02	3,348.0	3,372.0	3,338.0	3,352.0	+3.0	+0.09	170,600	-
[9045]	25/12/01	3,378.0	3,387.0	3,336.0	3,349.0	-36.0	-1.06	155,000	-
[9045]	25/11/28	3,404.0	3,414.0	3,373.0	3,385.0	-33.0	-0.97	139,200	-
[9045]	25/11/27	3,418.0	3,427.0	3,384.0	3,418.0	+5.0	+0.15	239,900	-
[9045]	25/11/26	3,350.0	3,418.0	3,350.0	3,413.0	+73.0	+2.19	235,100	-
[9045]	25/11/25	3,333.0	3,364.0	3,326.0	3,340.0	+12.0	+0.36	216,800	-
[9045]	25/11/21	3,275.0	3,328.0	3,269.0	3,328.0	+83.0	+2.56	286,700	-
[9045]	25/11/20	3,227.0	3,267.0	3,225.0	3,245.0	+27.0	+0.84	169,600	-
[9045]	25/11/19	3,200.0	3,234.0	3,199.0	3,218.0	+16.0	+0.50	209,300	-
[9045]	25/11/18	3,245.0	3,262.0	3,202.0	3,202.0	-54.0	-1.66	196,500	-
[9045]	25/11/17	3,247.0	3,268.0	3,213.0	3,256.0	-12.0	-0.37	170,400	-
[9045]	25/11/14	3,241.0	3,277.0	3,220.0	3,268.0	+52.0	+1.62	158,700	-
[9045]	25/11/13	3,254.0	3,254.0	3,212.0	3,216.0	-21.0	-0.65	112,500	-
[9045]	25/11/12	3,259.0	3,295.0	3,232.0	3,237.0	-9.0	-0.28	187,200	-
[9045]	25/11/11	3,238.0	3,270.0	3,221.0	3,246.0	+19.0	+0.59	193,200	-
[9045]	25/11/10	3,189.0	3,236.0	3,153.0	3,227.0	+57.0	+1.80	285,100	-
[9045]	25/11/07	3,137.0	3,200.0	3,124.0	3,170.0	+47.0	+1.50	284,000	-
[9045]	25/11/06	3,121.0	3,143.0	3,108.0	3,123.0	+2.0	+0.06	178,600	-
[9045]	25/11/05	3,133.0	3,153.0	3,098.0	3,121.0	-14.0	-0.45	189,200	-
[9045]	25/11/04	3,120.0	3,141.0	3,089.0	3,135.0	+14.0	+0.45	191,600	-
[9045]	25/10/31	3,139.0	3,158.0	3,121.0	3,121.0	0.0	0.00	159,600	-
[9045]	25/10/30	3,120.0	3,127.0	3,085.0	3,121.0	+3.0	+0.10	292,500	-
[9045]	25/10/29	3,201.0	3,220.0	3,118.0	3,118.0	-109.0	-3.38	346,100	-
[9045]	25/10/28	3,275.0	3,275.0	3,227.0	3,227.0	-64.0	-1.94	277,700	-
[9045]	25/10/27	3,299.0	3,318.0	3,291.0	3,291.0	-7.0	-0.21	173,100	-
[9045]	25/10/24	3,323.0	3,325.0	3,292.0	3,298.0	-26.0	-0.78	147,300	-
[9045]	25/10/23	3,320.0	3,336.0	3,299.0	3,324.0	+15.0	+0.45	134,300	-
[9045]	25/10/22	3,303.0	3,319.0	3,296.0	3,309.0	-8.0	-0.24	155,200	-
[9045]	25/10/21	3,333.0	3,352.0	3,307.0	3,317.0	-27.0	-0.81	156,800	-
[9045]	25/10/20	3,362.0	3,381.0	3,334.0	3,344.0	+3.0	+0.09	211,300	-
[9045]	25/10/17	3,386.0	3,400.0	3,317.0	3,341.0	-30.0	-0.89	264,100	-
[9045]	25/10/16	3,284.0	3,430.0	3,271.0	3,371.0	+134.0	+4.14	553,800	-
[9045]	25/10/15	3,249.0	3,269.0	3,225.0	3,237.0	0.0	0.00	128,900	-
[9045]	25/10/14	3,235.0	3,246.0	3,203.0	3,237.0	-23.0	-0.71	194,400	-
[9045]	25/10/10	3,270.0	3,283.0	3,248.0	3,260.0	-32.0	-0.97	196,100	-
[9045]	25/10/09	3,332.0	3,332.0	3,288.0	3,292.0	-32.0	-0.96	193,700	-
[9045]	25/10/08	3,400.0	3,415.0	3,324.0	3,324.0	-71.0	-2.09	197,000	-
[9045]	25/10/07	3,360.0	3,398.0	3,344.0	3,395.0	+40.0	+1.19	181,200	-
[9045]	25/10/06	3,330.0	3,357.0	3,309.0	3,355.0	+61.0	+1.85	246,300	-
[9045]	25/10/03	3,238.0	3,294.0	3,238.0	3,294.0	+56.0	+1.73	186,400	-
[9045]	25/10/02	3,311.0	3,318.0	3,237.0	3,238.0	-82.0	-2.47	173,200	-
[9045]	25/10/01	3,340.0	3,341.0	3,286.0	3,320.0	-40.0	-1.19	266,700	-
[9045]	25/09/30	3,421.0	3,423.0	3,347.0	3,360.0	-53.0	-1.55	315,800	-
[9045]	25/09/29	3,490.0	3,504.0	3,413.0	3,413.0	-81.0	-2.32	416,300	-
[9045]	25/09/26	3,475.0	3,517.0	3,475.0	3,494.0	+30.0	+0.87	1,074,800	-
[9045]	25/09/25	3,452.0	3,476.0	3,434.0	3,464.0	+44.0	+1.29	511,200	-
[9045]	25/09/24	3,449.0	3,456.0	3,403.0	3,420.0	+17.0	+0.50	239,800	-
[9045]	25/09/22	3,404.0	3,437.0	3,402.0	3,403.0	-1.0	-0.03	213,400	-
[9045]	25/09/19	3,430.0	3,445.0	3,393.0	3,404.0	-36.0	-1.05	475,000	-
[9045]	25/09/18	3,446.0	3,457.0	3,420.0	3,440.0	+12.0	+0.35	182,000	-
[9045]	25/09/17	3,431.0	3,443.0	3,411.0	3,428.0	-31.0	-0.90	153,200	-
[9045]	25/09/16	3,434.0	3,468.0	3,421.0	3,459.0	+29.0	+0.85	164,000	-
[9045]	25/09/12	3,459.0	3,469.0	3,412.0	3,430.0	-17.0	-0.49	218,500	-
[9045]	25/09/11	3,440.0	3,458.0	3,410.0	3,447.0	+3.0	+0.09	206,300	-
[9045]	25/09/10	3,449.0	3,464.0	3,430.0	3,444.0	-17.0	-0.49	158,200	-
[9045]	25/09/09	3,474.0	3,506.0	3,436.0	3,461.0	-5.0	-0.14	328,600	-
[9045]	25/09/08	3,415.0	3,470.0	3,411.0	3,466.0	+55.0	+1.61	331,000	-
[9045]	25/09/05	3,400.0	3,429.0	3,383.0	3,411.0	-20.0	-0.58	308,100	-