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
[9069]	26/10/30	2,384	2,428	2,379	2,428	+76.0	+3.23	376,000	406,492,381,184
[9069]	26/10/29	2,348	2,352	2,324	2,352	+4.5	+0.19	1,158,400	393,852,289,024
[9069]	26/10/28	2,400	2,400	2,348	2,348	-40.0	-1.68	350,600	393,098,887,168
[9069]	26/10/27	2,398	2,400	2,373	2,388	-8.5	-0.35	275,600	399,879,340,032
[9069]	26/10/26	2,369	2,415	2,367	2,397	+34.0	+1.44	327,200	401,302,388,736
[9069]	26/10/23	2,409	2,412	2,360	2,363	-11.5	-0.48	299,100	395,693,883,392
[9069]	26/10/22	2,354	2,377	2,353	2,375	+23.5	+1.00	201,200	397,702,889,472
[9069]	26/10/21	2,359	2,361	2,333	2,352	+12.0	+0.51	297,500	393,768,566,784
[9069]	26/10/20	2,395	2,395	2,325	2,340	-39.5	-1.66	232,300	391,843,250,176
[9069]	26/10/19	2,400	2,410	2,346	2,380	-10.5	-0.44	359,900	398,539,980,800
[9069]	26/10/16	2,403	2,403	2,375	2,391	+7.0	+0.29	314,500	400,297,885,696
[9069]	26/10/15	2,400	2,404	2,365	2,384	-9.0	-0.38	301,200	399,125,970,944
[9069]	26/10/14	2,388	2,400	2,371	2,393	+5.5	+0.23	307,200	400,716,431,360
[9069]	26/10/13	2,400	2,422	2,372	2,388	+20.0	+0.84	323,000	399,795,650,560
[9069]	26/10/09	2,370	2,385	2,331	2,368	+16.0	+0.68	499,500	396,447,252,480
[9069]	26/10/08	2,335	2,363	2,296	2,352	+17.0	+0.73	407,900	393,768,566,784
[9069]	26/10/07	2,327	2,344	2,305	2,335	0	+0.00	331,500	390,922,436,608
[9069]	26/10/06	2,310	2,345	2,295	2,335	+28.0	+1.21	334,900	390,922,436,608
[9069]	26/10/05	2,293	2,312	2,271	2,307	+41.5	+1.83	394,100	386,318,434,304
[9069]	26/10/02	2,289	2,297	2,266	2,266	-23.0	-1.00	334,900	379,370,569,728
[9069]	26/10/01	2,327	2,340	2,284	2,289	-51.5	-2.20	440,000	383,304,892,416
[9069]	26/09/30	2,323	2,345	2,300	2,341	+29.0	+1.25	462,900	391,926,972,416
[9069]	26/09/29	2,341	2,350	2,308	2,312	-60.0	-2.53	421,800	387,071,836,160
[9069]	26/09/28	2,382	2,386	2,364	2,372	-7.5	-0.32	370,300	397,200,654,336
[9069]	26/09/25	2,369	2,387	2,353	2,380	+25.5	+1.08	367,400	398,539,980,800
[9069]	26/09/24	2,365	2,377	2,310	2,355	-12.0	-0.51	506,200	394,270,834,688
[9069]	26/09/18	2,368	2,378	2,351	2,367	+2.5	+0.11	521,200	396,363,563,008
[9069]	26/09/17	2,335	2,371	2,333	2,365	+42.0	+1.81	300,700	395,945,017,344
[9069]	26/09/16	2,307	2,334	2,290	2,323	+35.5	+1.55	308,400	388,997,120,000
[9069]	26/09/15	2,300	2,315	2,275	2,288	+10.5	+0.46	319,300	383,137,480,704
[9069]	26/09/14	2,271	2,286	2,252	2,278	+16.5	+0.73	260,700	381,463,298,048
[9069]	26/09/11	2,219	2,269	2,218	2,262	+28.5	+1.28	475,700	378,784,612,352
[9069]	26/09/10	2,212	2,239	2,205	2,234	+14.0	+0.63	233,500	374,013,165,568
[9069]	26/09/09	2,205	2,251	2,201	2,220	+3.0	+0.14	422,500	371,669,303,296
[9069]	26/09/08	2,231	2,235	2,213	2,217	-15.0	-0.67	253,200	371,167,068,160
[9069]	26/09/07	2,225	2,246	2,214	2,232	+7.5	+0.34	224,300	373,762,031,616
[9069]	26/09/04	2,218	2,239	2,204	2,225	-4.5	-0.20	252,700	372,590,116,864
[9069]	26/09/03	2,235	2,239	2,204	2,230	+2.0	+0.09	256,800	373,343,485,952
[9069]	26/09/02	2,250	2,260	2,219	2,228	-27.5	-1.22	449,800	373,092,352,000
[9069]	26/09/01	2,239	2,271	2,235	2,256	+16.5	+0.74	255,800	377,780,076,544
[9069]	26/08/31	2,230	2,260	2,224	2,240	-5.0	-0.22	429,300	375,017,668,608
[9069]	26/08/28	2,213	2,246	2,211	2,245	-1.0	-0.04	547,900	375,854,759,936
[9069]	26/08/27	2,269	2,270	2,230	2,246	+1.0	+0.04	381,500	376,022,204,416
[9069]	26/08/26	2,264	2,266	2,212	2,245	-33.0	-1.45	415,200	375,854,759,936
[9069]	26/08/25	2,311	2,316	2,267	2,278	-19.0	-0.83	290,600	381,379,575,808
[9069]	26/08/24	2,297	2,305	2,279	2,297	+0.5	+0.02	340,700	384,644,251,648
[9069]	26/08/21	2,283	2,306	2,262	2,297	+5.0	+0.22	314,000	384,560,529,408
[9069]	26/08/20	2,326	2,332	2,267	2,292	-24.5	-1.06	296,800	383,807,160,320
[9069]	26/08/19	2,321	2,343	2,304	2,317	-25.0	-1.07	477,800	387,908,927,488
[9069]	26/08/18	2,306	2,354	2,297	2,342	+32.5	+1.41	554,300	392,178,073,600
[9069]	26/08/17	2,310.0	2,323.0	2,289.5	2,310.0	+5.0	+0.22	406,500	-
[9069]	26/08/14	2,287.5	2,308.5	2,270.0	2,305.0	+8.5	+0.37	364,100	-
[9069]	26/08/13	2,348.0	2,378.5	2,268.0	2,296.5	+35.0	+1.55	603,900	-
[9069]	26/08/12	2,271.0	2,303.5	2,238.5	2,261.5	-0.5	-0.02	544,700	-
[9069]	26/08/10	2,248.0	2,268.0	2,236.0	2,262.0	+14.0	+0.62	378,000	-
[9069]	26/08/07	2,222.0	2,255.0	2,209.0	2,248.0	+32.5	+1.47	385,500	-
[9069]	26/08/06	2,204.5	2,227.5	2,193.5	2,215.5	+19.5	+0.89	552,000	-
[9069]	26/08/05	2,202.5	2,218.5	2,186.0	2,196.0	+1.0	+0.05	431,900	-
[9069]	26/08/04	2,197.0	2,218.0	2,184.5	2,195.0	-24.5	-1.10	516,600	-
[9069]	26/08/03	2,205.0	2,233.0	2,172.0	2,219.5	+14.0	+0.63	719,200	-
[9069]	26/07/31	2,216.0	2,245.5	2,193.0	2,205.5	-31.5	-1.41	327,600	-
[9069]	26/07/30	2,244.0	2,264.0	2,214.0	2,237.0	-24.5	-1.08	435,600	-
[9069]	26/07/29	2,208.0	2,274.0	2,196.5	2,261.5	+65.5	+2.98	515,200	-
[9069]	26/07/28	2,211.0	2,225.5	2,195.5	2,196.0	-9.5	-0.43	310,600	-
[9069]	26/07/27	2,198.0	2,209.0	2,179.5	2,205.5	+18.0	+0.82	331,400	-
[9069]	26/07/24	2,160.0	2,199.0	2,141.0	2,187.5	+1.0	+0.05	289,900	-
[9069]	26/07/23	2,167.0	2,186.5	2,160.0	2,186.5	-14.0	-0.64	273,300	-
[9069]	26/07/22	2,210.0	2,223.0	2,187.0	2,200.5	-25.0	-1.12	240,500	-
[9069]	26/07/21	2,211.5	2,252.5	2,201.0	2,225.5	+30.5	+1.39	449,900	-
[9069]	26/07/17	2,146.0	2,195.0	2,132.0	2,195.0	+74.0	+3.49	512,900	-
[9069]	26/07/16	2,131.5	2,181.0	2,121.0	2,121.0	-11.0	-0.52	523,800	-
[9069]	26/07/15	2,141.5	2,145.0	2,114.0	2,132.0	+18.0	+0.85	246,500	-
[9069]	26/07/14	2,128.0	2,144.0	2,101.0	2,114.0	+10.5	+0.50	482,200	-
[9069]	26/07/13	2,073.0	2,114.0	2,064.0	2,103.5	+51.5	+2.51	415,400	-
[9069]	26/07/10	2,050.0	2,062.5	2,032.0	2,052.0	+10.0	+0.49	487,200	-
[9069]	26/07/09	2,018.0	2,057.5	2,018.0	2,042.0	+24.0	+1.19	456,200	-
[9069]	26/07/08	2,021.0	2,032.5	2,004.0	2,018.0	+3.0	+0.15	391,000	-
[9069]	26/07/07	1,999.0	2,026.5	1,986.0	2,015.0	+21.0	+1.05	373,000	-
[9069]	26/07/06	1,979.0	2,005.0	1,976.5	1,994.0	+20.0	+1.01	255,600	-
[9069]	26/07/03	1,952.5	1,988.0	1,952.5	1,974.0	+67.5	+3.54	425,000	-
[9069]	26/07/02	1,918.0	1,937.5	1,903.0	1,906.5	+6.5	+0.34	513,500	-
[9069]	26/07/01	1,940.0	1,953.0	1,899.0	1,900.0	-58.0	-2.96	319,200	-
[9069]	26/06/30	1,935.0	1,966.5	1,927.0	1,958.0	+23.0	+1.19	365,200	-
[9069]	26/06/29	1,930.0	1,953.5	1,922.0	1,935.0	+13.5	+0.70	301,500	-
[9069]	26/06/26	1,912.0	1,924.5	1,898.5	1,921.5	+21.5	+1.13	268,000	-
[9069]	26/06/25	1,917.5	1,917.5	1,884.0	1,900.0	+9.0	+0.48	250,700	-
[9069]	26/06/24	1,895.5	1,905.5	1,865.5	1,891.0	-8.5	-0.45	301,300	-
[9069]	26/06/23	1,900.0	1,906.5	1,889.5	1,899.5	-1.5	-0.08	388,200	-
[9069]	26/06/22	1,880.0	1,911.0	1,878.5	1,901.0	+17.5	+0.93	240,700	-
[9069]	26/06/19	1,893.5	1,902.0	1,872.0	1,883.5	-14.5	-0.76	534,100	-
[9069]	26/06/18	1,899.0	1,917.0	1,888.5	1,898.0	-9.5	-0.50	306,700	-
[9069]	26/06/17	1,940.0	1,952.5	1,898.0	1,907.5	-25.0	-1.29	267,400	-
[9069]	26/06/16	1,952.0	1,956.5	1,932.5	1,932.5	-31.5	-1.60	245,600	-
[9069]	26/06/15	1,948.5	1,993.0	1,933.5	1,964.0	+41.5	+2.16	524,100	-
[9069]	26/06/12	1,935.0	1,956.0	1,908.0	1,922.5	-22.5	-1.16	412,100	-
[9069]	26/06/11	1,950.0	1,961.0	1,896.5	1,945.0	-9.0	-0.46	409,500	-
[9069]	26/06/10	1,948.0	1,965.5	1,940.0	1,954.0	+6.5	+0.33	301,300	-
[9069]	26/06/09	1,973.5	1,985.5	1,947.5	1,947.5	-5.0	-0.26	549,900	-
[9069]	26/06/08	1,908.0	1,959.5	1,900.0	1,952.5	+45.0	+2.36	809,400	-
[9069]	26/06/05	1,909.0	1,930.0	1,897.5	1,907.5	+5.0	+0.26	431,500	-
[9069]	26/06/04	1,900.0	1,912.5	1,880.5	1,902.5	-14.5	-0.76	417,900	-
[9069]	26/06/03	1,886.0	1,925.0	1,873.0	1,917.0	+23.5	+1.24	523,600	-
[9069]	26/06/02	1,873.0	1,902.5	1,860.0	1,893.5	+1.5	+0.08	378,500	-
[9069]	26/06/01	1,905.0	1,909.0	1,869.0	1,892.0	-14.5	-0.76	636,400	-
[9069]	26/05/29	1,908.0	1,942.5	1,902.5	1,906.5	-13.0	-0.68	628,300	-
[9069]	26/05/28	1,932.0	1,939.0	1,892.5	1,919.5	+1.5	+0.08	483,000	-
[9069]	26/05/27	1,932.0	1,932.0	1,897.5	1,918.0	+0.5	+0.03	563,200	-
[9069]	26/05/26	1,919.0	1,929.5	1,888.5	1,917.5	-17.5	-0.90	607,200	-
[9069]	26/05/25	1,964.0	1,964.0	1,922.0	1,935.0	-31.5	-1.60	430,700	-
[9069]	26/05/22	2,022	2,034	1,938	1,966	-65.5	-3.22	399,300	-
[9069]	26/05/21	2,029	2,053	1,992	2,032	+20.0	+0.99	247,700	-
[9069]	26/05/20	1,988	2,027	1,987	2,012	-15.0	-0.74	302,700	-
[9069]	26/05/19	2,020	2,044	2,004	2,027	+22.0	+1.10	289,700	-
[9069]	26/05/18	2,022	2,022	1,979	2,005	-26.0	-1.28	330,000	-
[9069]	26/05/15	2,006	2,056	1,986	2,031	+25.5	+1.27	501,900	-
[9069]	26/05/14	1,949	2,029	1,901	2,006	+157.0	+8.49	701,300	-
[9069]	26/05/13	1,834.0	1,864.0	1,829.5	1,849.5	+21.0	+1.15	303,600	-
[9069]	26/05/12	1,858.0	1,867.0	1,808.0	1,828.5	-29.5	-1.59	477,800	-
[9069]	26/05/11	1,848.0	1,868.5	1,847.5	1,858.0	-11.0	-0.59	229,500	-
[9069]	26/05/08	1,854.5	1,874.0	1,847.0	1,869.0	+4.5	+0.24	336,500	-
[9069]	26/05/07	1,821.0	1,884.0	1,812.0	1,864.5	+36.5	+2.00	375,900	-
[9069]	26/05/01	1,839.5	1,855.5	1,824.5	1,828.0	-17.5	-0.95	269,100	-
[9069]	26/04/30	1,834.0	1,861.0	1,834.0	1,845.5	-22.5	-1.20	336,800	-
[9069]	26/04/28	1,838.0	1,868.0	1,834.5	1,868.0	+40.5	+2.22	328,700	-
[9069]	26/04/27	1,832.5	1,840.0	1,802.5	1,827.5	-27.0	-1.46	282,600	-
[9069]	26/04/24	1,879.5	1,887.0	1,847.0	1,854.5	-20.5	-1.09	297,500	-
[9069]	26/04/23	1,871.0	1,909.0	1,863.0	1,875.0	-24.0	-1.26	396,000	-
[9069]	26/04/22	1,901.0	1,915.0	1,882.5	1,899.0	-16.0	-0.84	289,000	-
[9069]	26/04/21	1,910.0	1,920.0	1,900.0	1,915.0	+8.5	+0.45	318,100	-
[9069]	26/04/20	1,896.5	1,908.0	1,891.0	1,906.5	+20.5	+1.09	257,000	-
[9069]	26/04/17	1,908.5	1,922.5	1,884.5	1,886.0	-15.0	-0.79	166,000	-
[9069]	26/04/16	1,888.5	1,924.0	1,888.5	1,901.0	+14.0	+0.74	430,100	-
[9069]	26/04/15	1,900.0	1,927.0	1,887.0	1,887.0	+9.5	+0.51	281,300	-
[9069]	26/04/14	1,870.5	1,884.5	1,870.5	1,877.5	+10.5	+0.56	201,500	-
[9069]	26/04/13	1,866.5	1,898.0	1,863.0	1,867.0	-9.0	-0.48	172,400	-
[9069]	26/04/10	1,918.0	1,939.0	1,867.5	1,876.0	-41.0	-2.14	239,900	-
[9069]	26/04/09	1,920.5	1,933.5	1,904.0	1,917.0	+13.5	+0.71	296,800	-
[9069]	26/04/08	1,900.5	1,921.5	1,895.0	1,903.5	+31.0	+1.66	325,800	-
[9069]	26/04/07	1,856.0	1,875.5	1,856.0	1,872.5	+17.5	+0.94	182,500	-
[9069]	26/04/06	1,877.5	1,889.0	1,852.5	1,855.0	-12.0	-0.64	213,000	-
[9069]	26/04/03	1,885.5	1,891.0	1,854.0	1,867.0	-8.0	-0.43	218,600	-
[9069]	26/04/02	1,877.0	1,912.5	1,869.5	1,875.0	+5.5	+0.29	415,800	-
[9069]	26/04/01	1,869.0	1,869.5	1,838.0	1,869.5	+74.0	+4.12	388,300	-
[9069]	26/03/31	1,788.0	1,813.0	1,780.0	1,795.5	+12.5	+0.70	402,600	-
[9069]	26/03/30	1,745.5	1,787.5	1,700.0	1,783.0	-25.0	-1.38	547,300	-
[9069]	26/03/27	1,812.0	1,823.5	1,751.0	1,808.0	+1.5	+0.08	639,000	-
[9069]	26/03/26	1,805.5	1,816.0	1,794.0	1,806.5	-2.5	-0.14	206,600	-
[9069]	26/03/25	1,821.5	1,822.0	1,802.5	1,809.0	+19.5	+1.09	311,700	-
[9069]	26/03/24	1,778.5	1,789.5	1,763.5	1,789.5	+51.0	+2.93	339,900	-
[9069]	26/03/23	1,754.5	1,754.5	1,695.0	1,738.5	-54.5	-3.04	567,100	-
[9069]	26/03/19	1,809.5	1,835.0	1,792.5	1,793.0	-43.5	-2.37	583,900	-
[9069]	26/03/18	1,803.0	1,836.5	1,802.5	1,836.5	+36.0	+2.00	325,200	-
[9069]	26/03/17	1,780.5	1,809.5	1,780.5	1,800.5	+15.5	+0.87	277,200	-
[9069]	26/03/16	1,794.0	1,803.5	1,777.5	1,785.0	-9.0	-0.50	215,000	-
[9069]	26/03/13	1,800.0	1,821.0	1,794.0	1,794.0	-30.5	-1.67	426,100	-
[9069]	26/03/12	1,851.0	1,873.5	1,812.5	1,824.5	-56.5	-3.00	644,200	-
[9069]	26/03/11	1,871.5	1,894.0	1,869.5	1,881.0	+15.5	+0.83	436,600	-
[9069]	26/03/10	1,870.0	1,879.5	1,850.0	1,865.5	+29.0	+1.58	432,600	-
[9069]	26/03/09	1,786.5	1,843.5	1,786.0	1,836.5	-30.0	-1.61	698,400	-
[9069]	26/03/06	1,853.0	1,866.5	1,822.5	1,866.5	-10.0	-0.53	474,700	-
[9069]	26/03/05	1,877.5	1,895.0	1,863.5	1,876.5	+41.5	+2.26	522,900	-
[9069]	26/03/04	1,855.0	1,867.0	1,809.5	1,835.0	-32.0	-1.71	639,600	-
[9069]	26/03/03	1,923.0	1,928.5	1,857.0	1,867.0	-69.5	-3.59	520,300	-
[9069]	26/03/02	1,909.0	1,959.5	1,907.0	1,936.5	-32.5	-1.65	420,700	-
[9069]	26/02/27	1,939.0	1,998.0	1,932.5	1,969.0	+42.5	+2.21	1,042,400	-
[9069]	26/02/26	1,914.5	1,946.0	1,909.5	1,926.5	+12.5	+0.65	559,700	-
[9069]	26/02/25	1,925.0	1,925.0	1,905.0	1,914.0	-7.0	-0.36	329,100	-
[9069]	26/02/24	1,927.5	1,935.0	1,904.5	1,921.0	-5.5	-0.29	323,600	-
[9069]	26/02/20	1,941.5	1,944.0	1,926.5	1,926.5	-34.0	-1.73	304,000	-
[9069]	26/02/19	1,974.5	1,974.5	1,936.5	1,960.5	-14.0	-0.71	308,900	-
[9069]	26/02/18	1,956.0	1,990.0	1,944.0	1,974.5	+41.0	+2.12	326,000	-
[9069]	26/02/17	1,915.0	1,942.0	1,911.0	1,933.5	+8.5	+0.44	622,000	-
[9069]	26/02/16	1,942.5	1,969.0	1,915.0	1,925.0	-18.5	-0.95	654,200	-
[9069]	26/02/13	1,973.5	1,994.5	1,917.5	1,943.5	-54.0	-2.70	639,600	-
[9069]	26/02/12	2,005.0	2,024.5	1,995.5	1,997.5	-0.5	-0.03	543,300	-
[9069]	26/02/10	1,974.5	2,009.5	1,971.5	1,998.0	+23.5	+1.19	369,800	-
[9069]	26/02/09	1,998.0	2,010.5	1,964.5	1,974.5	+8.5	+0.43	298,200	-
[9069]	26/02/06	1,951.0	1,966.0	1,930.0	1,966.0	+6.0	+0.31	260,600	-
[9069]	26/02/05	1,955.0	1,974.5	1,934.5	1,960.0	+35.0	+1.82	542,100	-
[9069]	26/02/04	1,933.5	1,935.5	1,923.0	1,925.0	-15.5	-0.80	288,200	-
[9069]	26/02/03	1,919.0	1,943.0	1,911.0	1,940.5	+16.0	+0.83	381,600	-
[9069]	26/02/02	1,950.0	1,958.5	1,913.5	1,924.5	+1.0	+0.05	379,900	-
[9069]	26/01/30	1,943.5	1,946.0	1,915.0	1,923.5	-14.5	-0.75	320,900	-
[9069]	26/01/29	1,940.0	1,946.0	1,921.0	1,938.0	-19.0	-0.97	331,000	-
[9069]	26/01/28	1,970.0	1,977.5	1,949.5	1,957.0	-41.5	-2.08	308,800	-
[9069]	26/01/27	1,999.5	2,025.0	1,973.0	1,998.5	-28.0	-1.38	391,900	-
[9069]	26/01/26	2,050.0	2,058.0	2,020.0	2,026.5	-46.0	-2.22	281,200	-
[9069]	26/01/23	2,073.5	2,083.0	2,058.5	2,072.5	+4.5	+0.22	396,700	-
[9069]	26/01/22	2,051.0	2,090.0	2,048.5	2,068.0	+17.0	+0.83	309,100	-
[9069]	26/01/21	2,064.5	2,073.0	2,031.0	2,051.0	-22.0	-1.06	448,500	-
[9069]	26/01/20	2,126.0	2,126.0	2,029.5	2,073.0	-53.5	-2.52	452,900	-
[9069]	26/01/19	2,144.5	2,145.0	2,116.0	2,126.5	-10.5	-0.49	430,300	-
[9069]	26/01/16	2,097.0	2,144.5	2,090.5	2,137.0	+43.0	+2.05	287,200	-
[9069]	26/01/15	2,067.5	2,108.0	2,067.5	2,094.0	+28.0	+1.36	542,800	-
[9069]	26/01/14	2,053.0	2,070.5	2,052.5	2,066.0	+3.0	+0.15	357,700	-
[9069]	26/01/13	2,041.5	2,066.5	2,038.5	2,063.0	+36.5	+1.80	496,600	-
[9069]	26/01/09	2,031.0	2,040.0	2,016.5	2,026.5	-4.5	-0.22	437,400	-
[9069]	26/01/08	2,038.5	2,049.5	2,024.5	2,031.0	-7.5	-0.37	374,100	-
[9069]	26/01/07	2,015.0	2,044.0	2,007.5	2,038.5	+19.5	+0.97	452,000	-
[9069]	26/01/06	1,990.0	2,025.5	1,984.0	2,019.0	+43.0	+2.18	440,900	-
[9069]	26/01/05	1,955.5	1,987.5	1,951.0	1,976.0	+22.5	+1.15	517,900	-
[9069]	25/12/30	1,980.0	1,983.0	1,953.5	1,953.5	-22.5	-1.14	315,200	-
[9069]	25/12/29	1,965.5	1,980.0	1,959.0	1,976.0	+11.5	+0.59	235,400	-
[9069]	25/12/26	1,960.5	1,970.5	1,951.5	1,964.5	+6.0	+0.31	187,000	-
[9069]	25/12/25	1,937.5	1,960.0	1,922.5	1,958.5	+36.5	+1.90	234,300	-
[9069]	25/12/24	1,920.0	1,929.5	1,914.0	1,922.0	-1.0	-0.05	226,500	-
[9069]	25/12/23	1,923.5	1,938.5	1,913.5	1,923.0	-6.5	-0.34	361,600	-
[9069]	25/12/22	1,946.5	1,947.0	1,924.0	1,929.5	-3.5	-0.18	425,300	-
[9069]	25/12/19	1,938.5	1,948.0	1,926.5	1,933.0	+11.0	+0.57	543,400	-
[9069]	25/12/18	1,939.5	1,947.5	1,921.0	1,922.0	-8.5	-0.44	428,900	-
[9069]	25/12/17	1,935.5	1,947.0	1,921.5	1,930.5	-3.5	-0.18	469,300	-
[9069]	25/12/16	1,893.0	1,950.0	1,890.5	1,934.0	+49.0	+2.60	644,700	-
[9069]	25/12/15	1,878.0	1,901.0	1,875.5	1,885.0	+19.0	+1.02	251,800	-
[9069]	25/12/12	1,880.0	1,915.5	1,865.5	1,866.0	+26.0	+1.41	376,900	-
[9069]	25/12/11	1,839.0	1,847.5	1,832.0	1,840.0	+3.5	+0.19	177,100	-
[9069]	25/12/10	1,862.0	1,865.0	1,836.5	1,836.5	-25.5	-1.37	232,400	-
[9069]	25/12/09	1,861.0	1,868.5	1,832.0	1,862.0	0.0	0.00	324,900	-
[9069]	25/12/08	1,853.0	1,865.0	1,841.0	1,862.0	0.0	0.00	436,000	-
[9069]	25/12/05	1,926.0	1,942.5	1,843.0	1,862.0	-42.0	-2.21	617,500	-
[9069]	25/12/04	1,884.0	1,916.0	1,884.0	1,904.0	-8.0	-0.42	546,300	-
[9069]	25/12/03	1,905.5	1,917.5	1,880.0	1,912.0	0.0	0.00	569,600	-
[9069]	25/12/02	1,923.5	1,934.0	1,884.5	1,912.0	-19.0	-0.98	476,900	-
[9069]	25/12/01	1,949.5	1,963.5	1,928.5	1,931.0	-18.5	-0.95	551,600	-
[9069]	25/11/28	1,912.5	1,953.5	1,912.5	1,949.5	+11.5	+0.59	357,300	-
[9069]	25/11/27	1,940.5	1,959.0	1,930.0	1,938.0	+31.0	+1.63	400,400	-
[9069]	25/11/26	1,915.0	1,935.5	1,885.0	1,907.0	+24.0	+1.27	618,600	-
[9069]	25/11/25	1,873.0	1,910.0	1,871.0	1,883.0	+15.0	+0.80	589,800	-
[9069]	25/11/21	1,846.0	1,893.0	1,846.0	1,868.0	+29.0	+1.58	656,100	-
[9069]	25/11/20	1,819.5	1,864.0	1,813.0	1,839.0	+30.5	+1.69	506,400	-
[9069]	25/11/19	1,818.5	1,848.0	1,807.5	1,808.5	-15.0	-0.82	516,600	-
[9069]	25/11/18	1,835.0	1,853.0	1,804.0	1,823.5	+1.0	+0.05	772,900	-
[9069]	25/11/17	1,780.0	1,843.5	1,780.0	1,822.5	+62.0	+3.52	1,053,600	-
[9069]	25/11/14	1,850.0	1,853.5	1,744.5	1,760.5	-229.0	-11.51	1,589,900	-
[9069]	25/11/13	2,015.0	2,024.5	1,986.0	1,989.5	-8.0	-0.40	237,400	-
[9069]	25/11/12	2,016.5	2,034.5	1,997.5	1,997.5	-3.0	-0.15	277,400	-
[9069]	25/11/11	2,029.0	2,030.0	1,989.5	2,000.5	-8.5	-0.42	264,400	-
[9069]	25/11/10	2,050.0	2,051.0	1,994.0	2,009.0	-23.0	-1.13	307,800	-
[9069]	25/11/07	2,035.0	2,049.0	2,025.5	2,032.0	-10.0	-0.49	234,900	-
[9069]	25/11/06	2,022.0	2,053.0	2,008.5	2,042.0	+20.0	+0.99	359,000	-
[9069]	25/11/05	2,010.0	2,024.0	1,980.5	2,022.0	+23.0	+1.15	389,400	-
[9069]	25/11/04	2,027.0	2,027.0	1,997.0	1,999.0	-13.0	-0.65	563,200	-
[9069]	25/10/31	2,029.0	2,038.0	1,998.0	2,012.0	-6.0	-0.30	559,500	-
[9069]	25/10/30	1,988.0	2,018.0	1,982.0	2,018.0	+47.0	+2.38	1,630,000	-
[9069]	25/10/29	2,020.0	2,029.0	1,966.0	1,971.0	-54.0	-2.67	569,800	-
[9069]	25/10/28	2,102.0	2,104.0	2,025.0	2,025.0	-93.0	-4.39	444,400	-
[9069]	25/10/27	2,068.0	2,118.0	2,066.0	2,118.0	+50.0	+2.42	325,300	-
[9069]	25/10/24	2,108.0	2,108.0	2,065.0	2,068.0	-40.0	-1.90	214,000	-
[9069]	25/10/23	2,088.0	2,119.0	2,080.0	2,108.0	+21.0	+1.01	230,000	-
[9069]	25/10/22	2,037.0	2,087.0	2,037.0	2,087.0	+50.0	+2.45	312,100	-
[9069]	25/10/21	2,041.0	2,054.0	2,037.0	2,037.0	-9.0	-0.44	191,500	-
[9069]	25/10/20	2,044.0	2,058.0	2,036.0	2,046.0	+15.0	+0.74	143,800	-
[9069]	25/10/17	2,012.0	2,031.0	2,006.0	2,031.0	+28.0	+1.40	205,500	-
[9069]	25/10/16	2,017.0	2,024.0	1,991.0	2,003.0	-14.0	-0.69	157,500	-
[9069]	25/10/15	2,015.0	2,027.0	1,999.0	2,017.0	+29.0	+1.46	184,000	-
[9069]	25/10/14	2,000.0	2,020.0	1,986.0	1,988.0	-35.0	-1.73	368,100	-
[9069]	25/10/10	2,010.0	2,038.0	2,002.0	2,023.0	-4.0	-0.20	393,400	-
[9069]	25/10/09	2,009.0	2,027.0	2,005.0	2,027.0	+10.0	+0.50	209,000	-
[9069]	25/10/08	2,050.0	2,083.0	2,017.0	2,017.0	-18.0	-0.88	272,400	-
[9069]	25/10/07	2,023.0	2,043.0	2,013.0	2,035.0	+10.0	+0.49	194,900	-
[9069]	25/10/06	2,030.0	2,031.0	2,001.0	2,025.0	+33.0	+1.66	214,300	-
[9069]	25/10/03	1,978.0	2,000.0	1,978.0	1,992.0	+14.0	+0.71	290,100	-
[9069]	25/10/02	1,991.0	2,003.0	1,968.0	1,978.0	-26.0	-1.30	219,400	-
[9069]	25/10/01	2,015.0	2,018.0	1,983.0	2,004.0	-30.0	-1.47	378,600	-
[9069]	25/09/30	2,060.0	2,064.0	2,034.0	2,034.0	-32.0	-1.55	219,800	-
[9069]	25/09/29	2,071.0	2,081.0	2,056.0	2,066.0	-42.0	-1.99	252,300	-
[9069]	25/09/26	2,061.0	2,109.0	2,060.0	2,108.0	+56.0	+2.73	371,300	-
[9069]	25/09/25	2,065.0	2,065.0	2,041.0	2,052.0	+1.0	+0.05	236,600	-
[9069]	25/09/24	2,071.0	2,077.0	2,030.0	2,051.0	-7.0	-0.34	308,600	-
[9069]	25/09/22	2,071.0	2,084.0	2,041.0	2,058.0	-22.0	-1.06	216,500	-
[9069]	25/09/19	2,066.0	2,094.0	2,066.0	2,080.0	+2.0	+0.10	518,600	-
[9069]	25/09/18	2,069.0	2,088.0	2,054.0	2,078.0	+16.0	+0.78	206,400	-
[9069]	25/09/17	2,079.0	2,079.0	2,055.0	2,062.0	-33.0	-1.58	181,800	-
[9069]	25/09/16	2,112.0	2,118.0	2,091.0	2,095.0	-17.0	-0.80	212,500	-
[9069]	25/09/12	2,113.0	2,117.0	2,096.0	2,112.0	+10.0	+0.48	247,500	-
[9069]	25/09/11	2,110.0	2,114.0	2,089.0	2,102.0	+2.0	+0.10	202,800	-
[9069]	25/09/10	2,100.0	2,116.0	2,086.0	2,100.0	+1.0	+0.05	189,500	-
[9069]	25/09/09	2,104.0	2,123.0	2,090.0	2,099.0	+7.0	+0.33	281,000	-
[9069]	25/09/08	2,052.0	2,093.0	2,034.0	2,092.0	+48.0	+2.35	289,600	-
[9069]	25/09/05	2,069.0	2,074.0	2,042.0	2,044.0	-25.0	-1.21	261,300	-