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
[9048]	26/10/29	1,839	1,841	1,823	1,831	-8.0	-0.44	1,248,600	359,114,539,008
[9048]	26/10/28	1,860	1,867	1,839	1,839	-25.0	-1.34	589,300	360,683,569,152
[9048]	26/10/27	1,866	1,870	1,847	1,864	-9.5	-0.51	518,800	365,684,883,456
[9048]	26/10/26	1,862	1,879	1,859	1,874	+12.0	+0.64	523,200	367,548,137,472
[9048]	26/10/23	1,880	1,881	1,853	1,862	+3.0	+0.16	767,700	365,194,575,872
[9048]	26/10/22	1,858	1,862	1,850	1,859	+11.0	+0.60	485,800	364,606,160,896
[9048]	26/10/21	1,850	1,855	1,833	1,848	+10.0	+0.54	437,700	362,448,748,544
[9048]	26/10/20	1,848	1,859	1,836	1,838	-13.0	-0.70	407,500	360,487,452,672
[9048]	26/10/19	1,866	1,874	1,843	1,851	+3.0	+0.16	496,000	363,037,130,752
[9048]	26/10/16	1,857	1,867	1,842	1,848	-17.0	-0.91	472,900	362,448,748,544
[9048]	26/10/15	1,855	1,867	1,843	1,865	+21.5	+1.17	496,800	365,881,032,704
[9048]	26/10/14	1,855	1,861	1,840	1,844	-10.5	-0.57	495,100	361,762,291,712
[9048]	26/10/13	1,854	1,861	1,845	1,855	+9.5	+0.51	444,800	363,919,704,064
[9048]	26/10/09	1,865	1,866	1,841	1,846	+7.0	+0.38	717,000	362,056,482,816
[9048]	26/10/08	1,848	1,848	1,822	1,839	-4.0	-0.22	638,900	360,683,569,152
[9048]	26/10/07	1,830	1,850	1,828	1,843	+14.5	+0.79	509,700	361,566,142,464
[9048]	26/10/06	1,830	1,840	1,828	1,829	+8.5	+0.47	625,900	358,820,347,904
[9048]	26/10/05	1,822	1,833	1,814	1,821	-5.5	-0.30	925,900	357,251,284,992
[9048]	26/10/02	1,837	1,845	1,827	1,827	-19.0	-1.03	741,800	358,330,007,552
[9048]	26/10/01	1,842	1,859	1,830	1,846	-8.5	-0.46	920,400	362,154,557,440
[9048]	26/09/30	1,840	1,860	1,824	1,855	+20.5	+1.12	1,033,500	363,919,704,064
[9048]	26/09/29	1,861	1,861	1,830	1,835	-28.0	-1.50	3,192,700	359,899,037,696
[9048]	26/09/28	1,880	1,889	1,861	1,863	-8.5	-0.45	3,957,400	365,488,766,976
[9048]	26/09/25	1,871	1,887	1,860	1,872	+12.5	+0.67	2,514,700	367,253,946,368
[9048]	26/09/24	1,892	1,901	1,860	1,860	-45.0	-2.36	2,627,700	364,802,310,144
[9048]	26/09/18	1,920	1,922	1,899	1,905	-16.0	-0.83	1,718,300	373,628,174,336
[9048]	26/09/17	1,912	1,924	1,901	1,921	+13.5	+0.71	1,815,800	376,864,309,248
[9048]	26/09/16	1,904	1,922	1,903	1,908	+11.5	+0.61	1,253,800	374,314,631,168
[9048]	26/09/15	1,899	1,909	1,891	1,897	+2.5	+0.13	835,700	372,157,186,048
[9048]	26/09/14	1,887	1,898	1,862	1,895	+34.5	+1.85	599,300	371,764,920,320
[9048]	26/09/11	1,853	1,878	1,853	1,861	-11.5	-0.61	861,500	365,096,501,248
[9048]	26/09/10	1,888	1,888	1,865	1,873	+4.0	+0.21	626,300	367,351,988,224
[9048]	26/09/09	1,875	1,878	1,860	1,869	-9.0	-0.48	496,400	366,567,489,536
[9048]	26/09/08	1,861	1,883	1,855	1,878	+18.0	+0.97	521,600	368,332,636,160
[9048]	26/09/07	1,864	1,871	1,860	1,860	-3.5	-0.19	423,300	364,900,384,768
[9048]	26/09/04	1,883	1,883	1,862	1,864	-19.0	-1.01	539,700	365,586,841,600
[9048]	26/09/03	1,885	1,889	1,869	1,883	-2.0	-0.11	489,800	369,313,316,864
[9048]	26/09/02	1,885	1,890	1,870	1,885	-5.5	-0.29	501,600	369,803,624,448
[9048]	26/09/01	1,892	1,909	1,888	1,891	-6.5	-0.34	533,500	370,980,421,632
[9048]	26/08/31	1,898	1,899	1,875	1,898	+14.0	+0.74	532,600	372,255,260,672
[9048]	26/08/28	1,880	1,897	1,877	1,884	-9.0	-0.48	301,600	369,509,433,344
[9048]	26/08/27	1,892	1,904	1,883	1,893	-2.0	-0.11	315,700	371,274,612,736
[9048]	26/08/26	1,902	1,909	1,895	1,895	-13.5	-0.71	396,600	371,764,920,320
[9048]	26/08/25	1,910	1,919	1,904	1,909	+8.0	+0.42	535,400	374,412,673,024
[9048]	26/08/24	1,908	1,914	1,890	1,901	-3.5	-0.18	422,100	372,941,717,504
[9048]	26/08/21	1,890	1,905	1,885	1,905	+22.0	+1.17	675,800	373,628,174,336
[9048]	26/08/20	1,880	1,891	1,866	1,883	+14.5	+0.78	453,000	369,411,358,720
[9048]	26/08/19	1,880	1,881	1,856	1,869	+5.0	+0.27	444,300	366,567,489,536
[9048]	26/08/18	1,859	1,871	1,836	1,864	+4.5	+0.24	487,800	365,684,883,456
[9048]	26/08/17	1,865.5	1,874.0	1,858.0	1,860.0	-3.5	-0.19	373,000	-
[9048]	26/08/14	1,860.5	1,877.5	1,858.5	1,863.5	-4.5	-0.24	440,600	-
[9048]	26/08/13	1,875.0	1,877.5	1,853.0	1,868.0	0.0	0.00	423,700	-
[9048]	26/08/12	1,859.5	1,882.0	1,842.0	1,868.0	+9.0	+0.48	911,900	-
[9048]	26/08/10	1,855.0	1,897.5	1,828.5	1,859.0	+11.5	+0.62	1,069,500	-
[9048]	26/08/07	1,840.5	1,859.5	1,831.0	1,847.5	+7.0	+0.38	607,400	-
[9048]	26/08/06	1,836.0	1,840.5	1,813.0	1,840.5	+18.0	+0.99	859,800	-
[9048]	26/08/05	1,840.0	1,843.0	1,819.0	1,822.5	-13.0	-0.71	737,400	-
[9048]	26/08/04	1,857.0	1,857.0	1,830.0	1,835.5	-21.5	-1.16	989,900	-
[9048]	26/08/03	1,880.0	1,899.0	1,836.5	1,857.0	-38.0	-2.01	1,271,800	-
[9048]	26/07/31	1,926.0	1,936.0	1,879.0	1,895.0	-56.5	-2.90	1,469,100	-
[9048]	26/07/30	1,990.0	1,995.0	1,940.0	1,951.5	-43.0	-2.16	985,200	-
[9048]	26/07/29	1,944.0	2,012.0	1,929.0	1,994.5	+49.5	+2.54	1,508,100	-
[9048]	26/07/28	1,952.0	1,959.5	1,935.0	1,945.0	-5.0	-0.26	873,300	-
[9048]	26/07/27	1,929.0	1,950.0	1,924.5	1,950.0	+35.5	+1.85	1,202,500	-
[9048]	26/07/24	1,877.0	1,920.0	1,872.5	1,914.5	+19.0	+1.00	720,000	-
[9048]	26/07/23	1,900.5	1,901.0	1,886.5	1,895.5	-20.0	-1.04	605,000	-
[9048]	26/07/22	1,919.0	1,925.0	1,885.5	1,915.5	-17.0	-0.88	914,700	-
[9048]	26/07/21	1,930.0	1,943.0	1,921.5	1,932.5	+11.5	+0.60	981,200	-
[9048]	26/07/17	1,920.0	1,930.5	1,905.0	1,921.0	+3.5	+0.18	834,100	-
[9048]	26/07/16	1,909.0	1,917.5	1,900.0	1,917.5	+13.0	+0.68	674,600	-
[9048]	26/07/15	1,900.5	1,907.0	1,893.0	1,904.5	-1.0	-0.05	679,800	-
[9048]	26/07/14	1,879.0	1,916.5	1,866.0	1,905.5	+40.0	+2.14	870,000	-
[9048]	26/07/13	1,870.0	1,878.5	1,854.0	1,865.5	+6.0	+0.32	558,100	-
[9048]	26/07/10	1,866.5	1,877.0	1,856.5	1,859.5	-15.5	-0.83	562,300	-
[9048]	26/07/09	1,877.0	1,879.5	1,859.5	1,875.0	-8.5	-0.45	556,300	-
[9048]	26/07/08	1,877.5	1,888.5	1,862.5	1,883.5	+12.0	+0.64	852,200	-
[9048]	26/07/07	1,866.0	1,878.0	1,853.5	1,871.5	+7.5	+0.40	604,000	-
[9048]	26/07/06	1,849.0	1,868.0	1,842.5	1,864.0	+23.5	+1.28	617,500	-
[9048]	26/07/03	1,860.0	1,867.0	1,832.5	1,840.5	-1.5	-0.08	557,800	-
[9048]	26/07/02	1,820.0	1,848.0	1,820.0	1,842.0	+40.0	+2.22	801,500	-
[9048]	26/07/01	1,836.0	1,842.0	1,802.0	1,802.0	-43.5	-2.36	574,600	-
[9048]	26/06/30	1,856.0	1,859.5	1,833.5	1,845.5	-10.5	-0.57	743,700	-
[9048]	26/06/29	1,834.5	1,856.0	1,827.0	1,856.0	+26.0	+1.42	1,068,100	-
[9048]	26/06/26	1,804.5	1,830.0	1,802.5	1,830.0	+33.5	+1.86	625,000	-
[9048]	26/06/25	1,800.0	1,803.0	1,789.5	1,796.5	-1.5	-0.08	397,400	-
[9048]	26/06/24	1,797.5	1,804.5	1,787.5	1,798.0	+11.0	+0.62	828,900	-
[9048]	26/06/23	1,782.0	1,795.0	1,776.0	1,787.0	+3.5	+0.20	479,000	-
[9048]	26/06/22	1,786.0	1,794.0	1,778.0	1,783.5	-10.5	-0.59	377,700	-
[9048]	26/06/19	1,780.0	1,802.0	1,774.0	1,794.0	+6.0	+0.34	828,500	-
[9048]	26/06/18	1,801.0	1,810.0	1,780.5	1,788.0	-22.5	-1.24	821,500	-
[9048]	26/06/17	1,827.0	1,831.5	1,805.0	1,810.5	-13.0	-0.71	513,000	-
[9048]	26/06/16	1,810.0	1,829.0	1,801.5	1,823.5	+2.0	+0.11	674,600	-
[9048]	26/06/15	1,838.0	1,843.0	1,816.5	1,821.5	-16.5	-0.90	745,100	-
[9048]	26/06/12	1,880.5	1,881.0	1,836.0	1,838.0	-38.0	-2.03	1,145,000	-
[9048]	26/06/11	1,890.5	1,896.0	1,866.0	1,876.0	-4.0	-0.21	818,600	-
[9048]	26/06/10	1,853.0	1,880.0	1,839.0	1,880.0	+30.5	+1.65	1,038,600	-
[9048]	26/06/09	1,851.0	1,876.0	1,844.5	1,849.5	+1.0	+0.05	966,700	-
[9048]	26/06/08	1,834.0	1,868.5	1,819.0	1,848.5	+18.5	+1.01	1,028,500	-
[9048]	26/06/05	1,843.0	1,855.0	1,815.5	1,830.0	-4.0	-0.22	759,900	-
[9048]	26/06/04	1,835.0	1,841.5	1,797.5	1,834.0	+5.5	+0.30	733,200	-
[9048]	26/06/03	1,806.5	1,832.0	1,792.5	1,828.5	+26.0	+1.44	689,500	-
[9048]	26/06/02	1,804.0	1,812.5	1,780.5	1,802.5	+7.0	+0.39	737,300	-
[9048]	26/06/01	1,822.0	1,824.0	1,785.5	1,795.5	-3.0	-0.17	938,500	-
[9048]	26/05/29	1,801.0	1,832.0	1,792.5	1,798.5	+17.5	+0.98	967,200	-
[9048]	26/05/28	1,826.0	1,826.0	1,780.0	1,781.0	-44.5	-2.44	823,800	-
[9048]	26/05/27	1,801.0	1,826.5	1,799.0	1,825.5	+20.0	+1.11	570,900	-
[9048]	26/05/26	1,835.0	1,845.5	1,805.5	1,805.5	-31.5	-1.71	745,800	-
[9048]	26/05/25	1,857.5	1,857.5	1,830.0	1,837.0	-20.5	-1.10	525,700	-
[9048]	26/05/22	1,851	1,874	1,839	1,857	-16.5	-0.88	734,600	-
[9048]	26/05/21	1,900	1,900	1,871	1,874	-16.0	-0.85	836,900	-
[9048]	26/05/20	1,916	1,916	1,879	1,890	-19.0	-1.00	814,500	-
[9048]	26/05/19	1,881	1,931	1,869	1,909	+13.5	+0.71	1,425,500	-
[9048]	26/05/18	1,844	1,901	1,830	1,896	+79.5	+4.38	2,260,200	-
[9048]	26/05/15	1,776.0	1,822.0	1,755.0	1,817.5	+40.5	+2.28	1,248,600	-
[9048]	26/05/14	1,772.0	1,790.0	1,768.0	1,777.0	+8.5	+0.48	531,500	-
[9048]	26/05/13	1,771.0	1,788.0	1,768.0	1,768.5	+4.5	+0.26	643,100	-
[9048]	26/05/12	1,767.5	1,786.0	1,764.0	1,764.0	-3.5	-0.20	527,900	-
[9048]	26/05/11	1,756.0	1,780.5	1,752.5	1,767.5	+7.5	+0.43	538,900	-
[9048]	26/05/08	1,787.0	1,794.0	1,750.5	1,760.0	-26.5	-1.48	725,800	-
[9048]	26/05/07	1,774.5	1,792.5	1,755.5	1,786.5	+14.5	+0.82	814,700	-
[9048]	26/05/01	1,770.0	1,775.5	1,732.5	1,772.0	+1.5	+0.08	684,500	-
[9048]	26/04/30	1,770.0	1,778.0	1,756.5	1,770.5	-7.0	-0.39	991,600	-
[9048]	26/04/28	1,764.0	1,785.5	1,755.5	1,777.5	+27.5	+1.57	1,210,400	-
[9048]	26/04/27	1,747.5	1,773.0	1,735.0	1,750.0	-6.0	-0.34	750,200	-
[9048]	26/04/24	1,747.5	1,762.5	1,747.0	1,756.0	+8.5	+0.49	586,900	-
[9048]	26/04/23	1,726.0	1,754.5	1,717.0	1,747.5	+14.5	+0.84	976,800	-
[9048]	26/04/22	1,749.0	1,750.0	1,732.0	1,733.0	-20.0	-1.14	661,900	-
[9048]	26/04/21	1,772.0	1,776.0	1,753.0	1,753.0	-17.0	-0.96	629,800	-
[9048]	26/04/20	1,762.0	1,772.0	1,753.5	1,770.0	+9.5	+0.54	509,600	-
[9048]	26/04/17	1,788.0	1,789.0	1,760.5	1,760.5	-9.0	-0.51	530,100	-
[9048]	26/04/16	1,792.0	1,801.5	1,769.5	1,769.5	-23.0	-1.28	612,700	-
[9048]	26/04/15	1,777.0	1,792.5	1,775.0	1,792.5	+25.5	+1.44	555,000	-
[9048]	26/04/14	1,780.5	1,792.5	1,767.0	1,767.0	-15.0	-0.84	595,500	-
[9048]	26/04/13	1,773.5	1,788.0	1,773.5	1,782.0	-1.5	-0.08	461,200	-
[9048]	26/04/10	1,807.0	1,815.5	1,776.5	1,783.5	-19.5	-1.08	688,200	-
[9048]	26/04/09	1,819.5	1,832.0	1,803.0	1,803.0	-1.5	-0.08	626,400	-
[9048]	26/04/08	1,827.0	1,827.0	1,802.5	1,804.5	-1.5	-0.08	734,400	-
[9048]	26/04/07	1,810.0	1,820.0	1,803.0	1,806.0	+4.0	+0.22	459,700	-
[9048]	26/04/06	1,802.0	1,805.0	1,790.0	1,802.0	-5.5	-0.30	409,600	-
[9048]	26/04/03	1,800.0	1,819.0	1,785.5	1,807.5	+21.5	+1.20	819,000	-
[9048]	26/04/02	1,760.0	1,794.5	1,751.5	1,786.0	+34.5	+1.97	1,122,100	-
[9048]	26/04/01	1,753.0	1,755.0	1,733.5	1,751.5	+25.5	+1.48	887,000	-
[9048]	26/03/31	1,756.0	1,757.0	1,724.5	1,726.0	-18.0	-1.03	1,049,900	-
[9048]	26/03/30	1,694.0	1,752.0	1,694.0	1,744.0	-24.5	-1.39	2,879,000	-
[9048]	26/03/27	1,780.5	1,784.5	1,768.0	1,768.5	-2.0	-0.11	3,372,100	-
[9048]	26/03/26	1,768.0	1,771.0	1,753.5	1,770.5	+19.0	+1.08	1,722,000	-
[9048]	26/03/25	1,763.5	1,767.0	1,747.0	1,751.5	+13.0	+0.75	1,431,800	-
[9048]	26/03/24	1,734.0	1,742.5	1,725.5	1,738.5	+38.5	+2.26	1,453,600	-
[9048]	26/03/23	1,726.0	1,729.0	1,700.0	1,700.0	-34.0	-1.96	1,680,000	-
[9048]	26/03/19	1,770.0	1,775.5	1,734.0	1,734.0	-38.0	-2.14	1,621,700	-
[9048]	26/03/18	1,760.0	1,776.0	1,757.5	1,772.0	+19.5	+1.11	938,800	-
[9048]	26/03/17	1,749.5	1,763.5	1,747.5	1,752.5	+16.5	+0.95	959,300	-
[9048]	26/03/16	1,741.5	1,754.5	1,736.0	1,736.0	-5.0	-0.29	1,203,000	-
[9048]	26/03/13	1,751.5	1,774.5	1,741.0	1,741.0	-15.0	-0.85	1,035,700	-
[9048]	26/03/12	1,774.0	1,774.0	1,748.0	1,756.0	-26.0	-1.46	970,800	-
[9048]	26/03/11	1,779.5	1,795.0	1,777.0	1,782.0	+12.0	+0.68	785,600	-
[9048]	26/03/10	1,790.5	1,790.5	1,766.0	1,770.0	-0.5	-0.03	832,400	-
[9048]	26/03/09	1,744.5	1,778.0	1,741.0	1,770.5	-6.5	-0.37	909,400	-
[9048]	26/03/06	1,773.0	1,784.0	1,758.0	1,777.0	-7.0	-0.39	739,300	-
[9048]	26/03/05	1,812.0	1,814.0	1,784.0	1,784.0	-3.0	-0.17	895,300	-
[9048]	26/03/04	1,782.0	1,795.0	1,766.0	1,787.0	-18.0	-1.00	936,300	-
[9048]	26/03/03	1,824.5	1,824.5	1,797.0	1,805.0	-23.0	-1.26	1,015,900	-
[9048]	26/03/02	1,828.5	1,847.5	1,820.5	1,828.0	-16.0	-0.87	893,100	-
[9048]	26/02/27	1,849.0	1,849.5	1,835.0	1,844.0	+5.5	+0.30	649,500	-
[9048]	26/02/26	1,833.5	1,849.5	1,833.5	1,838.5	+5.5	+0.30	613,700	-
[9048]	26/02/25	1,837.0	1,839.5	1,825.0	1,833.0	+4.5	+0.25	617,700	-
[9048]	26/02/24	1,820.0	1,839.0	1,806.0	1,828.5	+24.0	+1.33	668,500	-
[9048]	26/02/20	1,818.0	1,821.0	1,799.5	1,804.5	-26.0	-1.42	476,700	-
[9048]	26/02/19	1,841.0	1,843.0	1,826.5	1,830.5	-10.0	-0.54	402,400	-
[9048]	26/02/18	1,832.0	1,842.0	1,831.0	1,840.5	+19.0	+1.04	555,100	-
[9048]	26/02/17	1,820.0	1,829.0	1,812.5	1,821.5	+7.0	+0.39	440,000	-
[9048]	26/02/16	1,820.0	1,820.0	1,804.0	1,814.5	+1.5	+0.08	671,300	-
[9048]	26/02/13	1,807.0	1,818.0	1,793.5	1,813.0	+15.5	+0.86	710,800	-
[9048]	26/02/12	1,806.0	1,823.0	1,782.0	1,797.5	-3.5	-0.19	1,194,400	-
[9048]	26/02/10	1,778.0	1,811.5	1,769.0	1,801.0	+23.0	+1.29	1,017,000	-
[9048]	26/02/09	1,799.0	1,806.5	1,778.0	1,778.0	-13.5	-0.75	693,400	-
[9048]	26/02/06	1,785.0	1,791.5	1,779.0	1,791.5	+17.0	+0.96	604,300	-
[9048]	26/02/05	1,782.0	1,793.0	1,773.5	1,774.5	+22.5	+1.28	891,700	-
[9048]	26/02/04	1,747.0	1,762.0	1,736.0	1,752.0	+13.5	+0.78	587,700	-
[9048]	26/02/03	1,723.0	1,744.0	1,717.5	1,738.5	+12.0	+0.70	600,600	-
[9048]	26/02/02	1,738.0	1,741.5	1,722.5	1,726.5	-1.0	-0.06	510,900	-
[9048]	26/01/30	1,719.5	1,731.5	1,709.0	1,727.5	+15.5	+0.91	503,100	-
[9048]	26/01/29	1,697.0	1,717.5	1,685.5	1,712.0	+7.0	+0.41	577,500	-
[9048]	26/01/28	1,710.0	1,710.0	1,697.0	1,705.0	-13.5	-0.79	529,000	-
[9048]	26/01/27	1,727.0	1,728.5	1,713.5	1,718.5	-23.5	-1.35	661,600	-
[9048]	26/01/26	1,731.0	1,746.5	1,726.0	1,742.0	+2.0	+0.11	495,500	-
[9048]	26/01/23	1,741.0	1,753.5	1,734.5	1,740.0	0.0	0.00	550,900	-
[9048]	26/01/22	1,730.5	1,757.5	1,730.5	1,740.0	+11.5	+0.67	535,300	-
[9048]	26/01/21	1,732.0	1,733.0	1,711.0	1,728.5	-14.0	-0.80	621,400	-
[9048]	26/01/20	1,729.0	1,755.0	1,729.0	1,742.5	+10.5	+0.61	717,900	-
[9048]	26/01/19	1,710.0	1,732.0	1,710.0	1,732.0	+22.0	+1.29	529,900	-
[9048]	26/01/16	1,714.5	1,722.0	1,710.0	1,710.0	-5.0	-0.29	447,900	-
[9048]	26/01/15	1,704.0	1,722.5	1,700.0	1,715.0	+13.0	+0.76	518,100	-
[9048]	26/01/14	1,701.0	1,712.0	1,699.0	1,702.0	-1.5	-0.09	580,500	-
[9048]	26/01/13	1,721.0	1,727.0	1,703.5	1,703.5	-12.0	-0.70	769,900	-
[9048]	26/01/09	1,704.0	1,720.5	1,704.0	1,715.5	+23.0	+1.36	870,800	-
[9048]	26/01/08	1,700.5	1,712.5	1,690.0	1,692.5	-16.0	-0.94	682,600	-
[9048]	26/01/07	1,703.5	1,715.0	1,694.0	1,708.5	-2.5	-0.15	679,500	-
[9048]	26/01/06	1,682.0	1,711.0	1,682.0	1,711.0	+27.0	+1.60	627,400	-
[9048]	26/01/05	1,684.0	1,687.5	1,674.0	1,684.0	+2.0	+0.12	586,600	-
[9048]	25/12/30	1,699.0	1,709.5	1,682.0	1,682.0	-23.0	-1.35	663,200	-
[9048]	25/12/29	1,676.0	1,706.0	1,676.0	1,705.0	+29.0	+1.73	751,300	-
[9048]	25/12/26	1,670.5	1,687.5	1,670.5	1,676.0	+4.5	+0.27	666,000	-
[9048]	25/12/25	1,673.0	1,683.0	1,667.5	1,671.5	+7.0	+0.42	476,700	-
[9048]	25/12/24	1,654.0	1,680.0	1,653.0	1,664.5	+7.5	+0.45	1,104,300	-
[9048]	25/12/23	1,631.0	1,661.0	1,629.5	1,657.0	+32.5	+2.00	1,191,700	-
[9048]	25/12/22	1,644.5	1,648.0	1,624.5	1,624.5	-7.0	-0.43	984,100	-
[9048]	25/12/19	1,629.5	1,644.5	1,623.0	1,631.5	+2.0	+0.12	1,484,000	-
[9048]	25/12/18	1,610.5	1,631.5	1,610.0	1,629.5	+31.0	+1.94	994,800	-
[9048]	25/12/17	1,610.0	1,612.0	1,582.5	1,598.5	-21.5	-1.33	1,188,000	-
[9048]	25/12/16	1,630.0	1,634.5	1,620.0	1,620.0	-6.0	-0.37	703,900	-
[9048]	25/12/15	1,613.0	1,633.0	1,612.0	1,626.0	+7.5	+0.46	1,324,000	-
[9048]	25/12/12	1,615.0	1,624.0	1,614.0	1,618.5	+8.5	+0.53	550,500	-
[9048]	25/12/11	1,640.5	1,642.0	1,610.0	1,610.0	-17.5	-1.08	573,600	-
[9048]	25/12/10	1,608.5	1,633.5	1,605.0	1,627.5	+24.0	+1.50	854,900	-
[9048]	25/12/09	1,604.0	1,608.5	1,597.5	1,603.5	+7.0	+0.44	647,900	-
[9048]	25/12/08	1,583.0	1,601.5	1,575.5	1,596.5	+12.0	+0.76	1,015,800	-
[9048]	25/12/05	1,598.0	1,603.0	1,583.0	1,584.5	-20.0	-1.25	993,900	-
[9048]	25/12/04	1,590.0	1,609.0	1,588.0	1,604.5	+6.0	+0.38	860,800	-
[9048]	25/12/03	1,607.0	1,607.5	1,598.5	1,598.5	-19.0	-1.17	954,600	-
[9048]	25/12/02	1,630.0	1,630.0	1,617.5	1,617.5	-15.5	-0.95	540,000	-
[9048]	25/12/01	1,645.0	1,651.5	1,633.0	1,633.0	-12.5	-0.76	658,700	-
[9048]	25/11/28	1,638.5	1,646.5	1,633.0	1,645.5	+7.0	+0.43	415,100	-
[9048]	25/11/27	1,644.0	1,648.0	1,632.5	1,638.5	-10.0	-0.61	586,100	-
[9048]	25/11/26	1,644.5	1,652.5	1,638.0	1,648.5	+8.5	+0.52	870,800	-
[9048]	25/11/25	1,625.0	1,640.0	1,615.5	1,640.0	+20.0	+1.23	617,800	-
[9048]	25/11/21	1,590.0	1,620.0	1,590.0	1,620.0	+37.5	+2.37	855,800	-
[9048]	25/11/20	1,595.0	1,597.0	1,582.5	1,582.5	-14.5	-0.91	743,500	-
[9048]	25/11/19	1,590.0	1,602.0	1,584.0	1,597.0	+14.5	+0.92	929,300	-
[9048]	25/11/18	1,586.0	1,592.5	1,575.0	1,582.5	-6.0	-0.38	1,203,500	-
[9048]	25/11/17	1,595.0	1,600.5	1,580.0	1,588.5	-7.0	-0.44	1,102,400	-
[9048]	25/11/14	1,604.5	1,604.5	1,587.0	1,595.5	-9.0	-0.56	1,604,900	-
[9048]	25/11/13	1,620.0	1,620.0	1,601.5	1,604.5	-10.5	-0.65	787,600	-
[9048]	25/11/12	1,622.0	1,631.5	1,615.0	1,615.0	-3.5	-0.22	681,700	-
[9048]	25/11/11	1,619.0	1,623.0	1,607.0	1,618.5	-1.0	-0.06	905,100	-
[9048]	25/11/10	1,639.0	1,646.0	1,613.5	1,619.5	-27.0	-1.64	1,533,500	-
[9048]	25/11/07	1,665.0	1,674.5	1,639.0	1,646.5	-11.5	-0.69	983,900	-
[9048]	25/11/06	1,664.0	1,673.0	1,657.5	1,658.0	-8.0	-0.48	491,800	-
[9048]	25/11/05	1,686.5	1,690.5	1,664.0	1,666.0	-9.5	-0.57	881,100	-
[9048]	25/11/04	1,684.0	1,685.0	1,668.0	1,675.5	-9.0	-0.53	428,300	-
[9048]	25/10/31	1,680.0	1,687.0	1,672.0	1,684.5	+13.5	+0.81	411,600	-
[9048]	25/10/30	1,666.0	1,677.5	1,665.5	1,671.0	-6.0	-0.36	689,000	-
[9048]	25/10/29	1,707.5	1,710.5	1,675.5	1,677.0	-32.5	-1.90	837,700	-
[9048]	25/10/28	1,718.0	1,722.0	1,709.5	1,709.5	-19.5	-1.13	566,200	-
[9048]	25/10/27	1,728.0	1,733.0	1,721.0	1,729.0	+8.5	+0.49	418,600	-
[9048]	25/10/24	1,711.5	1,724.5	1,710.5	1,720.5	-6.5	-0.38	375,500	-
[9048]	25/10/23	1,721.5	1,729.5	1,711.0	1,727.0	+15.0	+0.88	448,900	-
[9048]	25/10/22	1,720.0	1,725.0	1,712.0	1,712.0	-9.0	-0.52	395,100	-
[9048]	25/10/21	1,721.0	1,728.0	1,711.0	1,721.0	+0.5	+0.03	432,800	-
[9048]	25/10/20	1,735.0	1,735.0	1,715.0	1,720.5	+4.5	+0.26	268,700	-
[9048]	25/10/17	1,716.0	1,725.0	1,707.5	1,716.0	0.0	0.00	297,400	-
[9048]	25/10/16	1,702.5	1,721.0	1,702.5	1,716.0	+15.5	+0.91	375,100	-
[9048]	25/10/15	1,736.0	1,736.0	1,700.5	1,700.5	-9.5	-0.56	465,000	-
[9048]	25/10/14	1,718.5	1,723.5	1,702.0	1,710.0	-17.5	-1.01	761,300	-
[9048]	25/10/10	1,721.0	1,729.5	1,715.5	1,727.5	-4.5	-0.26	569,400	-
[9048]	25/10/09	1,750.0	1,751.0	1,732.0	1,732.0	-19.0	-1.09	401,800	-
[9048]	25/10/08	1,780.0	1,784.5	1,751.0	1,751.0	-27.0	-1.52	368,500	-
[9048]	25/10/07	1,760.0	1,778.0	1,750.5	1,778.0	+13.0	+0.74	408,600	-
[9048]	25/10/06	1,771.0	1,773.0	1,750.5	1,765.0	+24.0	+1.38	769,000	-
[9048]	25/10/03	1,728.0	1,741.0	1,728.0	1,741.0	+15.5	+0.90	368,900	-
[9048]	25/10/02	1,720.0	1,725.5	1,695.0	1,725.5	+5.5	+0.32	820,600	-
[9048]	25/10/01	1,750.0	1,753.5	1,720.0	1,720.0	-47.5	-2.69	1,085,600	-
[9048]	25/09/30	1,800.0	1,800.5	1,762.5	1,767.5	-31.0	-1.72	842,200	-
[9048]	25/09/29	1,827.0	1,838.5	1,798.5	1,798.5	-36.0	-1.96	3,068,300	-
[9048]	25/09/26	1,815.5	1,847.0	1,808.5	1,834.5	+28.0	+1.55	4,330,200	-
[9048]	25/09/25	1,797.0	1,810.0	1,779.5	1,806.5	+30.5	+1.72	2,578,600	-
[9048]	25/09/24	1,760.0	1,776.0	1,752.5	1,776.0	+28.0	+1.60	2,291,500	-
[9048]	25/09/22	1,745.5	1,764.0	1,740.5	1,748.0	+2.5	+0.14	1,483,600	-
[9048]	25/09/19	1,753.5	1,764.0	1,744.0	1,745.5	-8.5	-0.48	1,322,800	-
[9048]	25/09/18	1,773.0	1,775.5	1,746.0	1,754.0	-9.5	-0.54	974,700	-
[9048]	25/09/17	1,769.0	1,771.0	1,755.0	1,763.5	-2.5	-0.14	524,500	-
[9048]	25/09/16	1,754.0	1,770.0	1,752.0	1,766.0	+12.5	+0.71	672,300	-
[9048]	25/09/12	1,770.0	1,770.0	1,748.0	1,753.5	-4.0	-0.23	838,500	-
[9048]	25/09/11	1,768.5	1,769.5	1,744.5	1,757.5	-4.0	-0.23	588,200	-
[9048]	25/09/10	1,752.0	1,764.0	1,750.0	1,761.5	+2.0	+0.11	490,500	-
[9048]	25/09/09	1,754.0	1,765.0	1,748.0	1,759.5	+6.0	+0.34	544,600	-
[9048]	25/09/08	1,747.0	1,759.0	1,741.5	1,753.5	+15.5	+0.89	592,300	-
[9048]	25/09/05	1,741.5	1,747.0	1,732.0	1,738.0	-2.5	-0.14	740,200	-