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
[9065]	26/10/29	1,625	1,650	1,619	1,645	+13	+0.796569	3,271,300	82,488,205,312
[9065]	26/10/28	1,660	1,660	1,632	1,632	-23	-1.389728	769,300	81,861,394,432
[9065]	26/10/27	1,654	1,659	1,640	1,655	+1	+0.060459	630,700	82,989,654,016
[9065]	26/10/26	1,641	1,654	1,632	1,654	+23	+1.410178	1,235,200	82,964,578,304
[9065]	26/10/23	1,650	1,650	1,624	1,631	-6	-0.366524	874,600	409,056,608,256
[9065]	26/10/22	1,640	1,648	1,636	1,637	+1	+0.061125	382,600	410,560,954,368
[9065]	26/10/21	1,651	1,651	1,629	1,636	-2	-0.1221	517,600	410,310,246,400
[9065]	26/10/20	1,641	1,651	1,635	1,638	-10	-0.606796	633,000	410,686,324,736
[9065]	26/10/19	1,653	1,660	1,639	1,648	+7	+0.426569	744,400	413,193,568,256
[9065]	26/10/16	1,635	1,649	1,628	1,641	+11	+0.674847	787,700	411,563,851,776
[9065]	26/10/15	1,620	1,632	1,612	1,630	+12	+0.741656	708,300	408,680,529,920
[9065]	26/10/14	1,608	1,630	1,608	1,618	+10	+0.621891	668,800	405,671,837,696
[9065]	26/10/13	1,603	1,612	1,591	1,608	+20	+1.259446	702,200	403,164,594,176
[9065]	26/10/09	1,604	1,605	1,583	1,588	+1	+0.063012	773,100	398,150,107,136
[9065]	26/10/08	1,580	1,587	1,557	1,587	+5	+0.316056	1,116,200	397,899,399,168
[9065]	26/10/07	1,580	1,593	1,576	1,582	-4	-0.252207	736,400	396,645,761,024
[9065]	26/10/06	1,588	1,592	1,580	1,586	+6	+0.379747	762,000	397,774,028,800
[9065]	26/10/05	1,578	1,588	1,567	1,580	+13	+0.829611	808,400	396,144,312,320
[9065]	26/10/02	1,576	1,579	1,557	1,567	-24	-1.508485	1,081,200	392,884,912,128
[9065]	26/10/01	1,593	1,600	1,570	1,591	-12	-0.748596	1,147,400	399,027,666,944
[9065]	26/09/30	1,575	1,615	1,563	1,603	+36	+2.297384	1,584,100	401,910,988,800
[9065]	26/09/29	1,603	1,623	1,565	1,567	-66	-4.041641	727,700	392,884,912,128
[9065]	26/09/28	1,657.8	1,657.8	1,633	1,633	-11.8	-0.717412	1,109,000	409,432,719,360
[9065]	26/09/25	1,639	1,648.2	1,633.2	1,644.8	+8.4	+0.513322	995,000	412,391,276,544
[9065]	26/09/24	1,624.2	1,650.4	1,620.4	1,636.4	+10.2	+0.627229	1,113,000	410,285,178,880
[9065]	26/09/18	1,652	1,652	1,626.2	1,626.2	-27.6	-1.668884	1,289,500	407,727,800,320
[9065]	26/09/17	1,635.6	1,653.8	1,632	1,653.8	+22.6	+1.385483	858,000	414,647,779,328
[9065]	26/09/16	1,610.2	1,644.8	1,608.4	1,631.2	+19.2	+1.191067	1,010,000	408,981,405,696
[9065]	26/09/15	1,618.8	1,621.6	1,594.2	1,612	+6.6	+0.411112	758,500	404,169,785,344
[9065]	26/09/14	1,584	1,609	1,583	1,605.4	+22.6	+1.427849	1,228,000	402,515,001,344
[9065]	26/09/11	1,570.8	1,584.6	1,552.2	1,582.8	-18	-1.124438	4,544,000	396,848,594,944
[9065]	26/09/10	1,600.2	1,620	1,584.4	1,600.8	-13.8	-0.854701	936,500	401,361,666,048
[9065]	26/09/09	1,600	1,624.2	1,587.6	1,614.6	+14.6	+0.9125	1,126,500	404,821,671,936
[9065]	26/09/08	1,613.2	1,625.8	1,600	1,600	-22.6	-1.392826	557,500	401,161,093,120
[9065]	26/09/07	1,617.4	1,629.8	1,617.2	1,622.6	+2.6	+0.160494	533,500	406,827,499,520
[9065]	26/09/04	1,612.2	1,620.6	1,600.4	1,620	+7.2	+0.446429	825,500	406,175,612,928
[9065]	26/09/03	1,613.4	1,625.8	1,604.4	1,612.8	0	0	726,000	404,370,391,040
[9065]	26/09/02	1,656	1,663.8	1,612.8	1,612.8	-64.8	-3.862661	863,500	404,370,391,040
[9065]	26/09/01	1,653.6	1,683.2	1,650.2	1,677.6	+12	+0.720461	709,500	420,617,388,032
[9065]	26/08/31	1,676.2	1,677	1,665.6	1,665.6	-11.4	-0.679785	842,500	417,608,695,808
[9065]	26/08/28	1,668.4	1,684	1,664.2	1,677	+3.8	+0.22711	736,000	420,466,950,144
[9065]	26/08/27	1,677.2	1,689.8	1,662.4	1,673.2	-6.6	-0.392904	766,500	419,514,220,544
[9065]	26/08/26	1,676	1,685.8	1,672	1,679.8	-5.2	-0.308605	890,000	421,169,004,544
[9065]	26/08/25	1,696.8	1,697.4	1,673.8	1,685	+12.4	+0.741361	736,000	422,472,777,728
[9065]	26/08/24	1,668	1,680.6	1,661.2	1,672.6	+5.2	+0.311863	705,000	419,363,782,656
[9065]	26/08/21	1,631	1,687	1,624.2	1,667.4	-23.6	-1.395624	1,069,500	418,060,009,472
[9065]	26/08/20	1,690	1,696.4	1,675.6	1,691	+12.8	+0.762722	641,500	423,977,123,840
[9065]	26/08/19	1,714.6	1,716.8	1,672.8	1,678.2	-44.8	-2.600116	796,000	420,767,825,920
[9065]	26/08/18	1,694.6	1,729.8	1,691.8	1,723	+23	+1.352941	822,000	432,000,335,872
[9065]	26/08/17	1,708	1,712	1,698.2	1,700	-5.4	-0.316641	938,500	-
[9065]	26/08/14	1,675.8	1,715.6	1,670	1,705.4	+20	+1.186662	1,564,000	-
[9065]	26/08/13	1,682	1,702	1,680	1,685.4	-11.6	-0.683559	976,500	-
[9065]	26/08/12	1,689.2	1,698.6	1,677.2	1,697	+10.6	+0.628558	1,130,500	-
[9065]	26/08/10	1,714.2	1,715.4	1,665.8	1,686.4	-23.4	-1.368581	1,864,500	-
[9065]	26/08/07	1,740	1,749.8	1,702.6	1,709.8	-35.4	-2.028421	1,631,500	-
[9065]	26/08/06	1,760	1,767.8	1,720.2	1,745.2	-4.8	-0.274286	1,484,500	-
[9065]	26/08/05	1,763.8	1,776.4	1,735.6	1,750	-9.2	-0.522965	1,448,500	-
[9065]	26/08/04	1,796.4	1,816	1,757.8	1,759.2	-39.4	-2.190593	1,254,500	-
[9065]	26/08/03	1,834.4	1,850.2	1,767.4	1,798.6	-95.8	-5.05701	3,257,000	-
[9065]	26/07/31	1,880	1,894.4	1,863.4	1,894.4	+18	+0.959284	1,658,500	-
[9065]	26/07/30	1,878.8	1,884.4	1,853.8	1,876.4	-14.8	-0.782572	1,208,500	-
[9065]	26/07/29	1,872	1,891.2	1,854.8	1,891.2	+9.6	+0.510204	1,229,000	-
[9065]	26/07/28	1,874.4	1,893.2	1,863	1,881.6	+25.6	+1.37931	1,466,500	-
[9065]	26/07/27	1,849.8	1,860	1,835.8	1,856	+10	+0.541712	747,500	-
[9065]	26/07/24	1,829.2	1,862.4	1,825.2	1,846	+6	+0.326087	834,000	-
[9065]	26/07/23	1,840	1,854	1,830.2	1,840	0	0	647,000	-
[9065]	26/07/22	1,815	1,840	1,806	1,840	+10	+0.546448	930,500	-
[9065]	26/07/21	1,749.2	1,839.4	1,746	1,830	+95.4	+5.499827	1,818,000	-
[9065]	26/07/17	1,738	1,750.4	1,724	1,734.6	+4.4	+0.254306	713,000	-
[9065]	26/07/16	1,741.6	1,759.6	1,727.8	1,730.2	-15.8	-0.904926	518,000	-
[9065]	26/07/15	1,761.4	1,761.4	1,737.4	1,746	-1.6	-0.091554	538,500	-
[9065]	26/07/14	1,760.6	1,761.6	1,744.8	1,747.6	+17	+0.982318	830,500	-
[9065]	26/07/13	1,760	1,767.2	1,724	1,730.6	-8.2	-0.47159	474,000	-
[9065]	26/07/10	1,754	1,762.6	1,738.8	1,738.8	-16.8	-0.956938	676,000	-
[9065]	26/07/09	1,759.4	1,771.4	1,739.4	1,755.6	-2.2	-0.125156	765,000	-
[9065]	26/07/08	1,778	1,779.4	1,757.8	1,757.8	-7.2	-0.407932	531,000	-
[9065]	26/07/07	1,760	1,779.4	1,754.2	1,765	-1.2	-0.067942	872,000	-
[9065]	26/07/06	1,750	1,777.2	1,746.8	1,766.2	+10.2	+0.580866	846,000	-
[9065]	26/07/03	1,740.6	1,777	1,738.4	1,756	+43.2	+2.522186	1,073,000	-
[9065]	26/07/02	1,726	1,734.6	1,711	1,712.8	-7.8	-0.45333	844,500	-
[9065]	26/07/01	1,731	1,741.8	1,715.6	1,720.6	-4.8	-0.278196	735,000	-
[9065]	26/06/30	1,740	1,745.8	1,714.2	1,725.4	-12.2	-0.702118	755,000	-
[9065]	26/06/29	1,746	1,765.2	1,725.8	1,737.6	+4.4	+0.253866	796,500	-
[9065]	26/06/26	1,740.8	1,740.8	1,704.6	1,733.2	+13.6	+0.790882	536,000	-
[9065]	26/06/25	1,728.2	1,734.6	1,714.4	1,719.6	-6.2	-0.359254	524,000	-
[9065]	26/06/24	1,727	1,744	1,721	1,725.8	+6.6	+0.383899	639,500	-
[9065]	26/06/23	1,715	1,742.2	1,699.2	1,719.2	+16	+0.939408	587,000	-
[9065]	26/06/22	1,713.6	1,721	1,690.6	1,703.2	-24	-1.389532	509,500	-
[9065]	26/06/19	1,712.6	1,748.4	1,711.4	1,727.2	+5.2	+0.301974	1,685,000	-
[9065]	26/06/18	1,729.4	1,742.2	1,715.8	1,722	+0.2	+0.011616	817,500	-
[9065]	26/06/17	1,717.4	1,733.6	1,701.6	1,721.8	+20.2	+1.187118	1,095,500	-
[9065]	26/06/16	1,718	1,724.8	1,701.6	1,701.6	-16.4	-0.954598	751,000	-
[9065]	26/06/15	1,724.4	1,732.8	1,710.8	1,718	+3.4	+0.198297	976,500	-
[9065]	26/06/12	1,713	1,725	1,702.8	1,714.6	+7.4	+0.433458	1,013,000	-
[9065]	26/06/11	1,721.6	1,735.4	1,688.6	1,707.2	-8	-0.466418	1,138,000	-
[9065]	26/06/10	1,718	1,721.2	1,699.6	1,715.2	+11.4	+0.669093	719,000	-
[9065]	26/06/09	1,752	1,753.8	1,701.2	1,703.8	-20.4	-1.183157	798,000	-
[9065]	26/06/08	1,745.8	1,753.8	1,694	1,724.2	+6.2	+0.360885	1,484,000	-
[9065]	26/06/05	1,747.4	1,759.6	1,712.2	1,718	-19.2	-1.105227	843,500	-
[9065]	26/06/04	1,755.8	1,755.8	1,727.6	1,737.2	-18.6	-1.059346	790,000	-
[9065]	26/06/03	1,750	1,760.8	1,732	1,755.8	-2.6	-0.147862	829,000	-
[9065]	26/06/02	1,764.8	1,780.6	1,734.8	1,758.4	-22.4	-1.257862	676,000	-
[9065]	26/06/01	1,818	1,840	1,774.8	1,780.8	-15	-0.835282	867,500	-
[9065]	26/05/29	1,760	1,795.8	1,760	1,795.8	+22.4	+1.26311	1,438,000	-
[9065]	26/05/28	1,762.2	1,780.2	1,755	1,773.4	+18.4	+1.048433	806,000	-
[9065]	26/05/27	1,779	1,789.6	1,740.4	1,755	-54	-2.985075	965,000	-
[9065]	26/05/26	1,790.2	1,832.6	1,769.4	1,809	+29.2	+1.640634	1,094,500	-
[9065]	26/05/25	1,810.8	1,814.4	1,768.4	1,779.8	-16.2	-0.902004	700,000	-
[9065]	26/05/22	1,840.2	1,840.2	1,779.6	1,796	-48.2	-2.613599	609,000	-
[9065]	26/05/21	1,848	1,860	1,826.2	1,844.2	+17.2	+0.941434	681,500	-
[9065]	26/05/20	1,850	1,850	1,813	1,827	-25	-1.349892	974,500	-
[9065]	26/05/19	1,820	1,852	1,816.6	1,852	+34.4	+1.892606	1,063,500	-
[9065]	26/05/18	1,799.6	1,833	1,783	1,817.6	+1.4	+0.077084	1,195,000	-
[9065]	26/05/15	1,856	1,879.6	1,799.6	1,816.2	+30	+1.679543	2,037,500	-
[9065]	26/05/14	1,729	1,786.2	1,710.2	1,786.2	+76.6	+4.48058	986,500	-
[9065]	26/05/13	1,709.4	1,716.8	1,698.8	1,709.6	+5.8	+0.340416	720,000	-
[9065]	26/05/12	1,731.2	1,737.2	1,702	1,703.8	-15.6	-0.907293	687,500	-
[9065]	26/05/11	1,752.8	1,763.6	1,719.4	1,719.4	-14.2	-0.819105	1,045,500	-
[9065]	26/05/08	1,719.4	1,739.4	1,703	1,733.6	+5.4	+0.312464	982,000	-
[9065]	26/05/07	1,713.2	1,754.4	1,713.2	1,728.2	+30.4	+1.790552	914,500	-
[9065]	26/05/01	1,682.6	1,704	1,663.4	1,697.8	+7.8	+0.461538	1,147,000	-
[9065]	26/04/30	1,697.4	1,707.4	1,663.8	1,690	-33.2	-1.926648	1,384,500	-
[9065]	26/04/28	1,705.2	1,723.2	1,696.4	1,723.2	+39.8	+2.364263	1,920,000	-
[9065]	26/04/27	1,672	1,689	1,644	1,683.4	+6	+0.357696	1,068,500	-
[9065]	26/04/24	1,668.2	1,681.6	1,660	1,677.4	-10.4	-0.616187	1,009,500	-
[9065]	26/04/23	1,673.2	1,694.2	1,668.8	1,687.8	-0.2	-0.011848	1,064,000	-
[9065]	26/04/22	1,723.8	1,723.8	1,686.2	1,688	-50.6	-2.910388	830,500	-
[9065]	26/04/21	1,751.2	1,754.4	1,728.6	1,738.6	+2.2	+0.126699	755,500	-
[9065]	26/04/20	1,768	1,768	1,727.8	1,736.4	-30	-1.69837	1,012,000	-
[9065]	26/04/17	1,778	1,793	1,763.4	1,766.4	-10.6	-0.596511	962,500	-
[9065]	26/04/16	1,796	1,796	1,767.6	1,777	-16.4	-0.914464	618,000	-
[9065]	26/04/15	1,825	1,842.4	1,788.8	1,793.4	-33.8	-1.849825	994,000	-
[9065]	26/04/14	1,793.8	1,854.6	1,789.8	1,827.2	+38.6	+2.158112	938,500	-
[9065]	26/04/13	1,797.2	1,805.8	1,781.8	1,788.6	-19.8	-1.094891	827,500	-
[9065]	26/04/10	1,823	1,825.8	1,806	1,808.4	-16.8	-0.920447	413,000	-
[9065]	26/04/09	1,833.8	1,836	1,818.8	1,825.2	+1.6	+0.087739	527,500	-
[9065]	26/04/08	1,824.8	1,824.8	1,802	1,823.6	+53.8	+3.039892	807,500	-
[9065]	26/04/07	1,767	1,774.6	1,753.2	1,769.8	+2.8	+0.158461	791,000	-
[9065]	26/04/06	1,787.4	1,787.6	1,767	1,767	-12.2	-0.685701	375,000	-
[9065]	26/04/03	1,792.8	1,797.2	1,776.2	1,779.2	-5.6	-0.313761	775,500	-
[9065]	26/04/02	1,810	1,810	1,768	1,784.8	-15.2	-0.844444	996,000	-
[9065]	26/04/01	1,797.6	1,800	1,772.6	1,800	+55.4	+3.175513	1,029,000	-
[9065]	26/03/31	1,723.4	1,775.6	1,717.4	1,744.6	+9	+0.518553	897,000	-
[9065]	26/03/30	1,671.4	1,736.8	1,671.4	1,735.6	-31.6	-1.788139	1,182,000	-
[9065]	26/03/27	1,766.4	1,778.8	1,748.8	1,767.2	-10.6	-0.596243	1,061,500	-
[9065]	26/03/26	1,798	1,804.8	1,760	1,777.8	-11.8	-0.659365	1,016,500	-
[9065]	26/03/25	1,816.2	1,824.2	1,781	1,789.6	+22	+1.244625	1,136,000	-
[9065]	26/03/24	1,738	1,767.6	1,722.6	1,767.6	+59.6	+3.489461	909,500	-
[9065]	26/03/23	1,738.8	1,741.8	1,697.4	1,708	-89.2	-4.963276	1,191,000	-
[9065]	26/03/19	1,797.2	1,831	1,794.8	1,797.2	-26.8	-1.469298	1,553,000	-
[9065]	26/03/18	1,828.8	1,828.8	1,806	1,824	-6.6	-0.360538	921,000	-
[9065]	26/03/17	1,806	1,837.4	1,794.4	1,830.6	+35.6	+1.983287	785,000	-
[9065]	26/03/16	1,803.4	1,818.4	1,787.8	1,795	-8.4	-0.465787	600,000	-
[9065]	26/03/13	1,799	1,837.2	1,796.4	1,803.4	-14.6	-0.80308	747,500	-
[9065]	26/03/12	1,849.6	1,857.4	1,808.6	1,818	-39.6	-2.131783	726,000	-
[9065]	26/03/11	1,899.8	1,930	1,857.6	1,857.6	-51.6	-2.702703	1,371,000	-
[9065]	26/03/10	1,913.8	1,943.4	1,899.8	1,909.2	+25.4	+1.348338	1,333,500	-
[9065]	26/03/09	1,841	1,892	1,836.6	1,883.8	-47.2	-2.444329	1,167,000	-
[9065]	26/03/06	1,913.2	1,931	1,907.8	1,931	-12.2	-0.62783	878,500	-
[9065]	26/03/05	1,940	1,959.4	1,901	1,943.2	+36.2	+1.89827	1,226,000	-
[9065]	26/03/04	1,905.2	1,935.2	1,873.4	1,907	-28.2	-1.457214	1,228,000	-
[9065]	26/03/03	1,967	1,990	1,931.4	1,935.2	-49.8	-2.508816	706,000	-
[9065]	26/03/02	1,968.4	1,997.6	1,956.8	1,985	-24	-1.194624	796,500	-
[9065]	26/02/27	1,986.6	2,012	1,967	2,009	+52.4	+2.678115	1,786,500	-
[9065]	26/02/26	1,976	1,976	1,951.6	1,956.6	-20.2	-1.021854	772,000	-
[9065]	26/02/25	1,978.4	1,980.8	1,962.8	1,976.8	+12.8	+0.651731	705,500	-
[9065]	26/02/24	1,962.2	1,986	1,955.8	1,964	+7.4	+0.378207	1,038,000	-
[9065]	26/02/20	1,985.6	1,985.6	1,955	1,956.6	-39.4	-1.973948	536,500	-
[9065]	26/02/19	1,977.6	1,996.6	1,957.2	1,996	+6.8	+0.341846	620,500	-
[9065]	26/02/18	1,980	2,013	1,963.2	1,989.2	+26	+1.324368	1,012,000	-
[9065]	26/02/17	1,943.8	1,982.8	1,942.2	1,963.2	+32.4	+1.678061	1,077,500	-
[9065]	26/02/16	1,920	1,930.8	1,910.4	1,930.8	+21	+1.099592	684,500	-
[9065]	26/02/13	1,952	1,964.8	1,896.6	1,909.8	-42	-2.15186	794,500	-
[9065]	26/02/12	1,954.4	1,967.8	1,944	1,951.8	+8.4	+0.432232	990,000	-
[9065]	26/02/10	1,906.8	1,956.8	1,906.8	1,943.4	+38.6	+2.026459	977,500	-
[9065]	26/02/09	1,926.2	1,934.8	1,894.4	1,904.8	+26.4	+1.405451	656,500	-
[9065]	26/02/06	1,871.2	1,886.8	1,856.2	1,878.4	+7.2	+0.38478	833,000	-
[9065]	26/02/05	1,870	1,882	1,859.6	1,871.2	+14.8	+0.797242	637,500	-
[9065]	26/02/04	1,860	1,869.2	1,836.8	1,856.4	+4.4	+0.237581	930,500	-
[9065]	26/02/03	1,795	1,852.2	1,784.2	1,852	+52.2	+2.900322	953,000	-
[9065]	26/02/02	1,819.2	1,853	1,780.2	1,799.8	-39.6	-2.152876	1,494,000	-
[9065]	26/01/30	1,827.8	1,839.6	1,813.8	1,839.4	+28.8	+1.590633	1,156,000	-
[9065]	26/01/29	1,784.8	1,818	1,781.6	1,810.6	+25.8	+1.44554	949,500	-
[9065]	26/01/28	1,803.4	1,805	1,781.2	1,784.8	-26	-1.435829	764,500	-
[9065]	26/01/27	1,774.6	1,812.2	1,773.2	1,810.8	+18.8	+1.049107	910,500	-
[9065]	26/01/26	1,803.2	1,824	1,784	1,792	-19	-1.049144	1,207,000	-
[9065]	26/01/23	1,800	1,819.2	1,793	1,811	+6	+0.33241	837,500	-
[9065]	26/01/22	1,786.8	1,805	1,783.2	1,805	+21	+1.17713	572,500	-
[9065]	26/01/21	1,761.6	1,791	1,761.4	1,784	-11.6	-0.646024	387,500	-
[9065]	26/01/20	1,792	1,809.8	1,786.2	1,795.6	+12.8	+0.717972	554,000	-
[9065]	26/01/19	1,790.8	1,809.2	1,782.4	1,782.8	-16	-0.889482	640,000	-
[9065]	26/01/16	1,766.4	1,799.4	1,760	1,798.8	+22.6	+1.272379	516,500	-
[9065]	26/01/15	1,761	1,789.8	1,761	1,776.2	-7.4	-0.414891	431,000	-
[9065]	26/01/14	1,760	1,789.4	1,758	1,783.6	+28.8	+1.641213	651,500	-
[9065]	26/01/13	1,760	1,764.8	1,748	1,754.8	+5.4	+0.308677	564,000	-
[9065]	26/01/09	1,732	1,755.8	1,723.2	1,749.4	+20.4	+1.179873	638,500	-
[9065]	26/01/08	1,730	1,740.8	1,721.6	1,729	-1.4	-0.080906	464,000	-
[9065]	26/01/07	1,728.6	1,736.6	1,718.2	1,730.4	-28	-1.592357	623,500	-
[9065]	26/01/06	1,739	1,763	1,735.6	1,758.4	+23.2	+1.337022	598,000	-
[9065]	26/01/05	1,719.4	1,735.2	1,703.6	1,735.2	+44	+2.601703	647,500	-
[9065]	25/12/30	1,710	1,710	1,686.8	1,691.2	-13.4	-0.786108	573,000	-
[9065]	25/12/29	1,711.2	1,721.2	1,693.6	1,704.6	-16	-0.929908	433,500	-
[9065]	25/12/26	1,730.4	1,731.6	1,712	1,720.6	+0.4	+0.023253	408,500	-
[9065]	25/12/25	1,735.6	1,735.6	1,710	1,720.2	-1.2	-0.069711	277,500	-
[9065]	25/12/24	1,728.4	1,734	1,721.4	1,721.4	-7.4	-0.428043	268,500	-
[9065]	25/12/23	1,712.6	1,733.8	1,710.2	1,728.8	+16.2	+0.94593	373,000	-
[9065]	25/12/22	1,725.8	1,725.8	1,708	1,712.6	-4.2	-0.244641	619,500	-
[9065]	25/12/19	1,702	1,727	1,700.2	1,716.8	+17.2	+1.012003	901,000	-
[9065]	25/12/18	1,699.8	1,711.4	1,696	1,699.6	+5.4	+0.318735	564,500	-
[9065]	25/12/17	1,688.6	1,701.2	1,674.8	1,694.2	+13.6	+0.809235	809,500	-
[9065]	25/12/16	1,724.8	1,733	1,680.6	1,680.6	-55	-3.168933	707,500	-
[9065]	25/12/15	1,684.8	1,737	1,684.4	1,735.6	+28.4	+1.663543	864,000	-
[9065]	25/12/12	1,699.4	1,731	1,697.4	1,707.2	+21.2	+1.257414	791,500	-
[9065]	25/12/11	1,700	1,707.6	1,680.4	1,686	-6.2	-0.366387	431,000	-
[9065]	25/12/10	1,687.4	1,698.6	1,676.6	1,692.2	+4.8	+0.284461	485,500	-
[9065]	25/12/09	1,677.8	1,687.4	1,671.4	1,687.4	+4.8	+0.285273	582,500	-
[9065]	25/12/08	1,670	1,687.2	1,670	1,682.6	+27.2	+1.643107	693,500	-
[9065]	25/12/05	1,669	1,669	1,639.8	1,655.4	-22	-1.311554	920,000	-
[9065]	25/12/04	1,659.2	1,685.2	1,657.4	1,677.4	+13.6	+0.817406	944,000	-
[9065]	25/12/03	1,682	1,685.8	1,663	1,663.8	-13.4	-0.798951	862,500	-
[9065]	25/12/02	1,688.8	1,691	1,671.4	1,677.2	-3.8	-0.226056	943,000	-
[9065]	25/12/01	1,699	1,705.8	1,681	1,681	-8	-0.473653	690,500	-
[9065]	25/11/28	1,694.2	1,703.2	1,681.4	1,689	-15.4	-0.903544	527,000	-
[9065]	25/11/27	1,678.2	1,710	1,672	1,704.4	+26.2	+1.561197	696,000	-
[9065]	25/11/26	1,670.6	1,698.4	1,636	1,678.2	-22.4	-1.317182	1,567,500	-
[9065]	25/11/25	1,719.2	1,723.4	1,676.8	1,700.6	-18.4	-1.07039	885,500	-
[9065]	25/11/21	1,689.2	1,719	1,686	1,719	+23.4	+1.380042	797,000	-
[9065]	25/11/20	1,687.4	1,704	1,682.6	1,695.6	+17.2	+1.024786	568,500	-
[9065]	25/11/19	1,670.6	1,697.8	1,656.6	1,678.4	+22.4	+1.352657	760,500	-
[9065]	25/11/18	1,700	1,707	1,646.2	1,656	-44.4	-2.61115	529,500	-
[9065]	25/11/17	1,707.6	1,708.2	1,684	1,700.4	+5.2	+0.306748	491,500	-
[9065]	25/11/14	1,692.6	1,708	1,672.6	1,695.2	-13.4	-0.784268	701,000	-
[9065]	25/11/13	1,717.8	1,726	1,706.8	1,708.6	-0.2	-0.011704	488,500	-
[9065]	25/11/12	1,702	1,722	1,692.4	1,708.8	+6.8	+0.39953	634,500	-
[9065]	25/11/11	1,729	1,734.2	1,690.2	1,702	-17	-0.988947	743,000	-
[9065]	25/11/10	1,707.8	1,724.8	1,692.2	1,719	+30.8	+1.824428	1,073,000	-
[9065]	25/11/07	1,660.2	1,694.2	1,660	1,688.2	+32.6	+1.969075	858,500	-
[9065]	25/11/06	1,652	1,669.8	1,646	1,655.6	+4	+0.242189	983,000	-
[9065]	25/11/05	1,660.2	1,686.4	1,633	1,651.6	+1.2	+0.07271	1,391,000	-
[9065]	25/11/04	1,573.6	1,668	1,545.4	1,650.4	+76.6	+4.8672	2,026,000	-
[9065]	25/10/31	1,575	1,589.8	1,561	1,573.8	+6.8	+0.43395	1,020,000	-
[9065]	25/10/30	1,553.8	1,575	1,543.2	1,567	+25	+1.621271	677,000	-
[9065]	25/10/29	1,567.4	1,585.2	1,542	1,542	-30.2	-1.920875	637,000	-
[9065]	25/10/28	1,614.6	1,614.6	1,564.6	1,572.2	-34.6	-2.153348	634,000	-
[9065]	25/10/27	1,603.6	1,619.6	1,598.6	1,606.8	+8.2	+0.512949	832,500	-
[9065]	25/10/24	1,578	1,599.8	1,575.4	1,598.6	+12	+0.756334	672,000	-
[9065]	25/10/23	1,593.2	1,597.6	1,580.8	1,586.6	-3.4	-0.213836	519,000	-
[9065]	25/10/22	1,577.8	1,591	1,577.8	1,590	+30.2	+1.936146	837,500	-
[9065]	25/10/21	1,581.8	1,592.2	1,559.8	1,559.8	-28.4	-1.788188	653,500	-
[9065]	25/10/20	1,586.6	1,594.6	1,578.8	1,588.2	+22.8	+1.456497	572,000	-
[9065]	25/10/17	1,581.6	1,585.8	1,564.4	1,565.4	-12.6	-0.798479	812,500	-
[9065]	25/10/16	1,592.2	1,599.4	1,572.2	1,578	-14.2	-0.891848	708,500	-
[9065]	25/10/15	1,575	1,596.4	1,573.4	1,592.2	+19	+1.207729	611,000	-
[9065]	25/10/14	1,584.4	1,600.8	1,568.8	1,573.2	-33.8	-2.103298	637,000	-
[9065]	25/10/10	1,603.6	1,617.4	1,596.2	1,607	-18.4	-1.132029	704,500	-
[9065]	25/10/09	1,590	1,625.4	1,588.2	1,625.4	+27.6	+1.727375	543,000	-
[9065]	25/10/08	1,603.6	1,616.6	1,597.8	1,597.8	-7.4	-0.461002	463,000	-
[9065]	25/10/07	1,588.8	1,605.2	1,580	1,605.2	+13.4	+0.841814	683,500	-
[9065]	25/10/06	1,613.4	1,613.4	1,591.8	1,591.8	+8.4	+0.530504	597,500	-
[9065]	25/10/03	1,570.2	1,584.2	1,568.6	1,583.4	+13	+0.827815	500,500	-
[9065]	25/10/02	1,578.4	1,587	1,558.8	1,570.4	-23	-1.443454	762,500	-
[9065]	25/10/01	1,604.8	1,612.4	1,573	1,593.4	-26.6	-1.641975	1,067,500	-
[9065]	25/09/30	1,622	1,627.8	1,606	1,620	+0.8	+0.049407	587,500	-
[9065]	25/09/29	1,637.2	1,658	1,605.2	1,619.2	-43.4	-2.610369	629,500	-
[9065]	25/09/26	1,647.2	1,663.6	1,645	1,662.6	+17.6	+1.069909	680,500	-
[9065]	25/09/25	1,642.6	1,651.8	1,629.4	1,645	+19.2	+1.180957	598,500	-
[9065]	25/09/24	1,633.6	1,634.2	1,613.2	1,625.8	+1.4	+0.086186	788,000	-
[9065]	25/09/22	1,631	1,631.2	1,620.2	1,624.4	-6.6	-0.40466	455,500	-
[9065]	25/09/19	1,630.6	1,647.2	1,618.8	1,631	+0.4	+0.024531	917,000	-
[9065]	25/09/18	1,634.4	1,643	1,616	1,630.6	-3.6	-0.220291	790,500	-
[9065]	25/09/17	1,674.2	1,676	1,632.2	1,634.2	-42.6	-2.540553	649,500	-
[9065]	25/09/16	1,663.4	1,687.2	1,662.8	1,676.8	+15.6	+0.93908	623,000	-
[9065]	25/09/12	1,660	1,684.4	1,651.4	1,661.2	+5	+0.301896	812,500	-
[9065]	25/09/11	1,652	1,657.6	1,642.4	1,656.2	+11.8	+0.717587	641,500	-
[9065]	25/09/10	1,625.4	1,646.6	1,621.4	1,644.4	+19.2	+1.181393	934,000	-
[9065]	25/09/09	1,623.8	1,630	1,611.2	1,625.2	-10.6	-0.648001	1,319,000	-
[9065]	25/09/08	1,621.4	1,646	1,621.4	1,635.8	+14.8	+0.913017	805,000	-
[9065]	25/09/05	1,630	1,630.8	1,615.4	1,621	-78	-0.95	902,000	-