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
[9076]	26/10/29	2,600	2,603	2,581	2,595	-7.5	-0.29	2,046,000	422,059,900,928
[9076]	26/10/28	2,640	2,646	2,603	2,603	-36.5	-1.38	284,500	423,360,790,528
[9076]	26/10/27	2,636	2,657	2,621	2,640	-17.0	-0.64	282,400	429,296,156,672
[9076]	26/10/26	2,674	2,683	2,639	2,657	+5.5	+0.21	331,800	432,141,860,864
[9076]	26/10/23	2,720	2,720	2,650	2,652	-40.0	-1.49	288,800	431,247,491,072
[9076]	26/10/22	2,675	2,713	2,661	2,692	+24.5	+0.92	438,600	437,833,269,248
[9076]	26/10/21	2,673	2,696	2,645	2,668	-1.0	-0.04	384,400	433,849,270,272
[9076]	26/10/20	2,680	2,683	2,665	2,669	-8.0	-0.30	402,400	434,011,897,856
[9076]	26/10/19	2,697	2,702	2,663	2,677	+12.5	+0.47	346,900	435,394,084,864
[9076]	26/10/16	2,633	2,665	2,632	2,665	+32.5	+1.23	367,400	433,442,750,464
[9076]	26/10/15	2,612	2,645	2,600	2,633	+32.5	+1.25	366,100	428,239,159,296
[9076]	26/10/14	2,661	2,667	2,601	2,601	-66.0	-2.47	371,800	422,954,270,720
[9076]	26/10/13	2,633	2,676	2,624	2,667	+60.0	+2.30	411,900	433,686,675,456
[9076]	26/10/09	2,620	2,625	2,601	2,607	+6.5	+0.25	373,800	424,011,235,328
[9076]	26/10/08	2,604	2,611	2,565	2,601	-2.5	-0.10	420,700	423,035,568,128
[9076]	26/10/07	2,603	2,628	2,600	2,604	+9.5	+0.37	361,100	423,523,418,112
[9076]	26/10/06	2,614	2,639	2,595	2,595	-18.5	-0.71	378,300	422,059,900,928
[9076]	26/10/05	2,599	2,620	2,572	2,614	+44.5	+1.73	391,500	425,149,530,112
[9076]	26/10/02	2,600	2,600	2,570	2,570	-31.5	-1.21	291,200	417,994,604,544
[9076]	26/10/01	2,616	2,621	2,601	2,602	-40.0	-1.51	422,000	423,116,898,304
[9076]	26/09/30	2,646	2,650	2,616	2,642	+16.0	+0.61	343,700	429,621,379,072
[9076]	26/09/29	2,669	2,694	2,620	2,626	-100.0	-3.67	473,300	427,019,567,104
[9076]	26/09/28	2,741	2,754	2,716	2,726	+1.5	+0.06	369,700	443,362,082,816
[9076]	26/09/25	2,740	2,754	2,720	2,725	-15.0	-0.55	303,900	443,118,190,592
[9076]	26/09/24	2,746	2,754	2,710	2,740	+8.0	+0.29	311,500	445,557,374,976
[9076]	26/09/18	2,768	2,772	2,732	2,732	-35.5	-1.28	1,012,600	444,337,782,784
[9076]	26/09/17	2,742	2,779	2,742	2,768	+29.5	+1.08	211,700	450,191,818,752
[9076]	26/09/16	2,724	2,749	2,710	2,739	+30.0	+1.11	204,700	445,394,747,392
[9076]	26/09/15	2,747	2,750	2,701	2,709	-17.5	-0.64	201,200	440,597,676,032
[9076]	26/09/14	2,701	2,733	2,691	2,727	+37.5	+1.39	298,900	443,524,710,400
[9076]	26/09/11	2,640	2,691	2,638	2,690	+28.0	+1.05	397,500	437,426,749,440
[9076]	26/09/10	2,642	2,662	2,621	2,662	+8.0	+0.30	336,600	432,873,603,072
[9076]	26/09/09	2,665	2,672	2,648	2,654	-18.0	-0.67	305,400	431,572,713,472
[9076]	26/09/08	2,692	2,717	2,667	2,672	-45.5	-1.67	198,800	434,581,045,248
[9076]	26/09/07	2,692	2,718	2,688	2,718	+26.5	+0.98	349,800	442,061,193,216
[9076]	26/09/04	2,724	2,732	2,690	2,692	-30.5	-1.12	386,100	437,833,269,248
[9076]	26/09/03	2,773	2,775	2,717	2,723	-22.5	-0.82	404,400	442,874,265,600
[9076]	26/09/02	2,792	2,819	2,746	2,746	-74.0	-2.62	502,000	446,533,042,176
[9076]	26/09/01	2,781	2,825	2,777	2,820	+41.0	+1.48	303,500	458,566,336,512
[9076]	26/08/31	2,750	2,799	2,750	2,779	+8.0	+0.29	394,600	451,899,228,160
[9076]	26/08/28	2,748	2,780	2,740	2,771	+3.0	+0.11	354,500	450,598,338,560
[9076]	26/08/27	2,776	2,797	2,758	2,768	-8.0	-0.29	326,500	450,110,488,576
[9076]	26/08/26	2,794	2,805	2,767	2,776	-21.0	-0.75	385,600	451,411,410,944
[9076]	26/08/25	2,846	2,846	2,796	2,797	-18.5	-0.66	341,300	454,907,559,936
[9076]	26/08/24	2,815	2,831	2,790	2,816	+18.0	+0.64	387,100	457,915,891,712
[9076]	26/08/21	2,773	2,803	2,773	2,798	+27.0	+0.97	315,700	454,988,857,344
[9076]	26/08/20	2,805	2,813	2,752	2,771	-18.5	-0.66	374,400	450,679,635,968
[9076]	26/08/19	2,828	2,846	2,788	2,790	-37.0	-1.31	365,100	453,687,967,744
[9076]	26/08/18	2,799	2,827	2,785	2,827	+28.0	+1.00	361,500	459,704,631,296
[9076]	26/08/17	2,785.0	2,814.0	2,772.5	2,799.0	+23.0	+0.83	383,900	-
[9076]	26/08/14	2,774.0	2,797.0	2,753.0	2,776.0	+2.0	+0.07	411,400	-
[9076]	26/08/13	2,800.0	2,807.5	2,751.0	2,774.0	-19.5	-0.70	386,700	-
[9076]	26/08/12	2,743.0	2,807.0	2,734.5	2,793.5	+49.5	+1.80	621,700	-
[9076]	26/08/10	2,720.0	2,786.0	2,685.5	2,744.0	+52.0	+1.93	545,900	-
[9076]	26/08/07	2,641.5	2,722.5	2,621.0	2,692.0	+100.5	+3.88	719,900	-
[9076]	26/08/06	2,597.0	2,607.0	2,576.0	2,591.5	+7.0	+0.27	341,900	-
[9076]	26/08/05	2,563.0	2,597.0	2,542.5	2,584.5	+16.0	+0.62	437,500	-
[9076]	26/08/04	2,642.0	2,669.0	2,561.0	2,568.5	-100.5	-3.77	605,000	-
[9076]	26/08/03	2,655.0	2,713.0	2,569.0	2,669.0	+35.0	+1.33	954,100	-
[9076]	26/07/31	2,618.0	2,641.0	2,590.5	2,634.0	-22.5	-0.85	538,000	-
[9076]	26/07/30	2,705.5	2,714.5	2,635.5	2,656.5	-58.0	-2.14	359,400	-
[9076]	26/07/29	2,708.0	2,726.0	2,668.0	2,714.5	-10.5	-0.39	445,200	-
[9076]	26/07/28	2,702.5	2,732.5	2,694.0	2,725.0	+17.5	+0.65	296,200	-
[9076]	26/07/27	2,683.0	2,714.0	2,683.0	2,707.5	+2.0	+0.07	238,300	-
[9076]	26/07/24	2,670.5	2,705.5	2,661.0	2,705.5	+8.0	+0.30	352,900	-
[9076]	26/07/23	2,701.5	2,711.5	2,673.5	2,697.5	-14.0	-0.52	303,400	-
[9076]	26/07/22	2,714.0	2,714.0	2,682.5	2,711.5	+12.0	+0.44	424,600	-
[9076]	26/07/21	2,746.0	2,746.0	2,699.5	2,699.5	-5.0	-0.18	424,700	-
[9076]	26/07/17	2,729.0	2,736.0	2,683.0	2,704.5	+5.5	+0.20	395,700	-
[9076]	26/07/16	2,696.0	2,744.0	2,688.5	2,699.0	-12.5	-0.46	217,300	-
[9076]	26/07/15	2,718.0	2,720.0	2,675.0	2,711.5	+25.0	+0.93	426,800	-
[9076]	26/07/14	2,679.5	2,712.0	2,664.0	2,686.5	+14.5	+0.54	295,200	-
[9076]	26/07/13	2,671.0	2,685.5	2,658.5	2,672.0	+19.5	+0.74	299,400	-
[9076]	26/07/10	2,689.0	2,694.5	2,649.0	2,652.5	-49.5	-1.83	465,200	-
[9076]	26/07/09	2,687.0	2,711.5	2,667.5	2,702.0	-4.0	-0.15	313,800	-
[9076]	26/07/08	2,690.0	2,718.5	2,682.0	2,706.0	+23.0	+0.86	364,100	-
[9076]	26/07/07	2,663.0	2,687.0	2,638.0	2,683.0	+9.5	+0.36	364,700	-
[9076]	26/07/06	2,669.0	2,676.0	2,651.0	2,673.5	+27.0	+1.02	275,000	-
[9076]	26/07/03	2,679.5	2,695.0	2,642.0	2,646.5	-3.5	-0.13	261,200	-
[9076]	26/07/02	2,656.5	2,666.5	2,634.0	2,650.0	+36.5	+1.40	375,900	-
[9076]	26/07/01	2,630.0	2,645.0	2,611.5	2,613.5	-16.5	-0.63	418,800	-
[9076]	26/06/30	2,647.5	2,657.5	2,604.5	2,630.0	-17.0	-0.64	444,000	-
[9076]	26/06/29	2,625.0	2,660.0	2,625.0	2,647.0	+27.5	+1.05	371,000	-
[9076]	26/06/26	2,597.0	2,641.0	2,591.5	2,619.5	+33.0	+1.28	303,800	-
[9076]	26/06/25	2,614.0	2,629.0	2,581.0	2,586.5	-12.5	-0.48	261,400	-
[9076]	26/06/24	2,609.5	2,614.5	2,573.0	2,599.0	-10.5	-0.40	347,400	-
[9076]	26/06/23	2,600.0	2,620.0	2,584.0	2,609.5	+14.0	+0.54	291,000	-
[9076]	26/06/22	2,600.0	2,618.0	2,582.0	2,595.5	-23.5	-0.90	297,400	-
[9076]	26/06/19	2,623.0	2,641.5	2,605.5	2,619.0	-29.5	-1.11	441,300	-
[9076]	26/06/18	2,649.0	2,655.0	2,630.5	2,648.5	-9.5	-0.36	312,600	-
[9076]	26/06/17	2,674.5	2,674.5	2,622.0	2,658.0	-13.5	-0.51	289,300	-
[9076]	26/06/16	2,684.5	2,695.0	2,649.0	2,671.5	+1.0	+0.04	303,500	-
[9076]	26/06/15	2,711.5	2,717.0	2,666.5	2,670.5	-38.5	-1.42	235,200	-
[9076]	26/06/12	2,746.5	2,750.0	2,700.5	2,709.0	-18.0	-0.66	409,300	-
[9076]	26/06/11	2,762.5	2,770.5	2,725.5	2,727.0	-35.5	-1.29	334,400	-
[9076]	26/06/10	2,760.5	2,774.0	2,737.5	2,762.5	+11.0	+0.40	341,700	-
[9076]	26/06/09	2,733.0	2,769.0	2,714.5	2,751.5	+38.5	+1.42	618,700	-
[9076]	26/06/08	2,700.0	2,733.0	2,688.5	2,713.0	+27.5	+1.02	523,700	-
[9076]	26/06/05	2,690.5	2,710.0	2,657.0	2,685.5	-0.5	-0.02	418,200	-
[9076]	26/06/04	2,677.5	2,688.5	2,652.5	2,686.0	+29.5	+1.11	473,000	-
[9076]	26/06/03	2,630.0	2,669.0	2,610.0	2,656.5	+24.0	+0.91	439,000	-
[9076]	26/06/02	2,678.0	2,680.0	2,625.5	2,632.5	-55.5	-2.06	410,300	-
[9076]	26/06/01	2,708.5	2,729.5	2,662.0	2,688.0	-36.0	-1.32	553,600	-
[9076]	26/05/29	2,750.0	2,758.0	2,719.0	2,724.0	+23.0	+0.85	1,093,900	-
[9076]	26/05/28	2,680.0	2,714.0	2,658.5	2,701.0	+42.5	+1.60	453,100	-
[9076]	26/05/27	2,640.0	2,673.5	2,613.5	2,658.5	+19.0	+0.72	699,600	-
[9076]	26/05/26	2,582.0	2,639.5	2,571.0	2,639.5	+117.5	+4.66	594,300	-
[9076]	26/05/25	2,555.0	2,557.0	2,505.5	2,522.0	-47.0	-1.83	314,500	-
[9076]	26/05/22	2,592	2,600	2,521	2,569	-25.0	-0.96	364,600	-
[9076]	26/05/21	2,601	2,615	2,592	2,594	+11.0	+0.43	573,200	-
[9076]	26/05/20	2,600	2,605	2,559	2,583	-10.5	-0.40	390,700	-
[9076]	26/05/19	2,568	2,596	2,551	2,594	+27.5	+1.07	432,500	-
[9076]	26/05/18	2,543	2,581	2,536	2,567	+20.5	+0.80	478,600	-
[9076]	26/05/15	2,413	2,567	2,412	2,547	+84.0	+3.41	745,700	-
[9076]	26/05/14	2,421	2,463	2,410	2,463	+47.0	+1.95	294,200	-
[9076]	26/05/13	2,414	2,434	2,409	2,416	-5.5	-0.23	284,800	-
[9076]	26/05/12	2,436	2,453	2,414	2,422	-17.0	-0.70	281,400	-
[9076]	26/05/11	2,444	2,452	2,429	2,439	-3.0	-0.12	371,000	-
[9076]	26/05/08	2,407	2,448	2,397	2,442	+36.5	+1.52	422,100	-
[9076]	26/05/07	2,411	2,423	2,392	2,406	+15.5	+0.65	332,300	-
[9076]	26/05/01	2,394	2,395	2,370	2,391	-6.5	-0.27	301,600	-
[9076]	26/04/30	2,400	2,411	2,374	2,398	-28.5	-1.17	443,600	-
[9076]	26/04/28	2,434	2,434	2,410	2,427	+9.0	+0.37	273,000	-
[9076]	26/04/27	2,421.0	2,447.0	2,415.0	2,418.5	-33.0	-1.35	208,500	-
[9076]	26/04/24	2,431.5	2,451.5	2,431.0	2,451.5	+20.0	+0.82	305,300	-
[9076]	26/04/23	2,419.5	2,438.0	2,404.5	2,431.5	-8.0	-0.33	325,300	-
[9076]	26/04/22	2,456.5	2,456.5	2,428.0	2,439.5	-15.0	-0.61	259,900	-
[9076]	26/04/21	2,486.0	2,486.0	2,445.0	2,454.5	-28.0	-1.13	351,400	-
[9076]	26/04/20	2,482.5	2,489.0	2,465.0	2,482.5	+6.5	+0.26	313,400	-
[9076]	26/04/17	2,488.5	2,490.0	2,470.0	2,476.0	+2.0	+0.08	284,400	-
[9076]	26/04/16	2,485.0	2,495.5	2,467.5	2,474.0	-11.0	-0.44	318,500	-
[9076]	26/04/15	2,500.0	2,513.0	2,481.0	2,485.0	-3.0	-0.12	364,500	-
[9076]	26/04/14	2,485.0	2,501.5	2,482.0	2,488.0	-11.5	-0.46	218,900	-
[9076]	26/04/13	2,507.0	2,515.0	2,488.5	2,499.5	-7.5	-0.30	367,600	-
[9076]	26/04/10	2,520.0	2,531.5	2,496.0	2,507.0	-7.5	-0.30	346,800	-
[9076]	26/04/09	2,540.0	2,555.0	2,511.5	2,514.5	-22.0	-0.87	326,700	-
[9076]	26/04/08	2,551.0	2,551.0	2,525.0	2,536.5	+33.0	+1.32	476,500	-
[9076]	26/04/07	2,501.0	2,520.5	2,487.0	2,503.5	+16.5	+0.66	249,100	-
[9076]	26/04/06	2,490.0	2,501.0	2,476.0	2,487.0	-4.5	-0.18	280,400	-
[9076]	26/04/03	2,479.5	2,497.0	2,471.0	2,491.5	+7.5	+0.30	286,600	-
[9076]	26/04/02	2,466.5	2,493.0	2,466.0	2,484.0	+24.0	+0.98	370,200	-
[9076]	26/04/01	2,416.5	2,460.0	2,413.5	2,460.0	+33.5	+1.38	466,700	-
[9076]	26/03/31	2,436.0	2,439.5	2,402.5	2,426.5	-6.0	-0.25	418,100	-
[9076]	26/03/30	2,423.0	2,436.5	2,390.0	2,432.5	-97.0	-3.83	592,600	-
[9076]	26/03/27	2,552.0	2,552.0	2,516.5	2,529.5	-9.5	-0.37	645,400	-
[9076]	26/03/26	2,517.5	2,546.5	2,516.5	2,539.0	+32.0	+1.28	534,000	-
[9076]	26/03/25	2,505.0	2,509.0	2,495.0	2,507.0	+33.0	+1.33	429,700	-
[9076]	26/03/24	2,465.5	2,486.0	2,459.0	2,474.0	+44.5	+1.83	503,300	-
[9076]	26/03/23	2,447.5	2,453.5	2,413.0	2,429.5	-26.5	-1.08	571,000	-
[9076]	26/03/19	2,536.0	2,539.5	2,453.0	2,456.0	-80.5	-3.17	489,800	-
[9076]	26/03/18	2,507.0	2,536.5	2,507.0	2,536.5	+29.5	+1.18	394,200	-
[9076]	26/03/17	2,494.0	2,523.5	2,489.5	2,507.0	+24.5	+0.99	350,900	-
[9076]	26/03/16	2,503.0	2,508.5	2,480.0	2,482.5	-11.5	-0.46	363,800	-
[9076]	26/03/13	2,501.5	2,529.5	2,490.0	2,494.0	-29.5	-1.17	579,200	-
[9076]	26/03/12	2,579.0	2,584.5	2,506.5	2,523.5	-67.0	-2.59	504,100	-
[9076]	26/03/11	2,600.0	2,611.5	2,582.5	2,590.5	+15.0	+0.58	496,400	-
[9076]	26/03/10	2,614.0	2,614.0	2,574.0	2,575.5	-6.5	-0.25	582,500	-
[9076]	26/03/09	2,558.0	2,590.0	2,537.0	2,582.0	-26.0	-1.00	706,200	-
[9076]	26/03/06	2,592.5	2,613.0	2,570.0	2,608.0	-8.5	-0.32	514,200	-
[9076]	26/03/05	2,609.5	2,637.0	2,600.5	2,616.5	+28.5	+1.10	814,300	-
[9076]	26/03/04	2,588.0	2,600.0	2,562.0	2,588.0	-40.0	-1.52	885,800	-
[9076]	26/03/03	2,647.5	2,650.5	2,620.0	2,628.0	-29.0	-1.09	1,040,200	-
[9076]	26/03/02	2,622.5	2,658.0	2,617.0	2,657.0	-8.5	-0.32	679,200	-
[9076]	26/02/27	2,638.0	2,665.5	2,625.5	2,665.5	+24.0	+0.91	694,800	-
[9076]	26/02/26	2,638.0	2,652.5	2,623.5	2,641.5	+3.5	+0.13	565,400	-
[9076]	26/02/25	2,641.5	2,653.0	2,598.0	2,638.0	+13.5	+0.51	732,300	-
[9076]	26/02/24	2,612.0	2,662.5	2,607.0	2,624.5	+18.0	+0.69	578,500	-
[9076]	26/02/20	2,597.5	2,616.0	2,576.0	2,606.5	+3.5	+0.13	755,800	-
[9076]	26/02/19	2,560.0	2,603.0	2,541.0	2,603.0	+34.0	+1.32	571,800	-
[9076]	26/02/18	2,590.0	2,599.0	2,558.5	2,569.0	-7.5	-0.29	348,200	-
[9076]	26/02/17	2,552.0	2,585.5	2,551.0	2,576.5	+26.5	+1.04	594,100	-
[9076]	26/02/16	2,519.0	2,550.0	2,507.0	2,550.0	+30.5	+1.21	743,000	-
[9076]	26/02/13	2,515.0	2,529.5	2,493.5	2,519.5	-0.5	-0.02	646,100	-
[9076]	26/02/12	2,445.0	2,531.0	2,422.0	2,520.0	+58.5	+2.38	1,204,200	-
[9076]	26/02/10	2,476.0	2,496.0	2,461.5	2,461.5	-1.5	-0.06	761,000	-
[9076]	26/02/09	2,499.5	2,499.5	2,457.5	2,463.0	-8.5	-0.34	528,400	-
[9076]	26/02/06	2,470.0	2,472.0	2,451.0	2,471.5	+24.0	+0.98	398,200	-
[9076]	26/02/05	2,480.0	2,483.0	2,447.5	2,447.5	+4.0	+0.16	344,400	-
[9076]	26/02/04	2,431.0	2,451.0	2,425.0	2,443.5	+13.5	+0.56	300,700	-
[9076]	26/02/03	2,405.0	2,443.0	2,398.5	2,430.0	+25.0	+1.04	420,600	-
[9076]	26/02/02	2,417.5	2,422.0	2,392.5	2,405.0	-3.0	-0.12	343,900	-
[9076]	26/01/30	2,405.0	2,411.5	2,391.0	2,408.0	+17.5	+0.73	254,900	-
[9076]	26/01/29	2,380.0	2,396.5	2,370.0	2,390.5	-3.0	-0.13	219,200	-
[9076]	26/01/28	2,412.5	2,413.5	2,393.5	2,393.5	-22.5	-0.93	264,000	-
[9076]	26/01/27	2,420.0	2,424.0	2,403.0	2,416.0	-12.5	-0.51	206,600	-
[9076]	26/01/26	2,450.0	2,452.5	2,428.0	2,428.5	-25.5	-1.04	296,100	-
[9076]	26/01/23	2,460.0	2,465.0	2,441.0	2,454.0	+10.5	+0.43	277,300	-
[9076]	26/01/22	2,425.0	2,447.0	2,422.0	2,443.5	+30.0	+1.24	394,700	-
[9076]	26/01/21	2,412.0	2,415.0	2,388.5	2,413.5	-3.5	-0.14	436,200	-
[9076]	26/01/20	2,419.0	2,429.5	2,407.5	2,417.0	+8.0	+0.33	852,100	-
[9076]	26/01/19	2,417.5	2,422.0	2,387.5	2,409.0	0.0	0.00	752,200	-
[9076]	26/01/16	2,420.0	2,429.5	2,398.0	2,409.0	-12.0	-0.50	712,200	-
[9076]	26/01/15	2,417.0	2,437.5	2,417.0	2,421.0	+14.0	+0.58	458,600	-
[9076]	26/01/14	2,408.0	2,416.0	2,391.0	2,407.0	-13.0	-0.54	549,400	-
[9076]	26/01/13	2,409.0	2,428.0	2,385.0	2,420.0	+20.0	+0.83	527,100	-
[9076]	26/01/09	2,406.0	2,419.0	2,392.0	2,400.0	-6.5	-0.27	458,500	-
[9076]	26/01/08	2,397.5	2,407.5	2,385.5	2,406.5	+13.0	+0.54	372,600	-
[9076]	26/01/07	2,387.0	2,405.0	2,376.0	2,393.5	-10.5	-0.44	457,600	-
[9076]	26/01/06	2,385.5	2,405.0	2,384.0	2,404.0	+29.5	+1.24	552,000	-
[9076]	26/01/05	2,360.0	2,386.5	2,354.5	2,374.5	+18.5	+0.79	633,700	-
[9076]	25/12/30	2,361.0	2,368.0	2,355.5	2,356.0	+0.5	+0.02	340,500	-
[9076]	25/12/29	2,352.0	2,355.5	2,335.0	2,355.5	+7.0	+0.30	411,500	-
[9076]	25/12/26	2,345.0	2,359.5	2,341.0	2,348.5	-5.0	-0.21	670,200	-
[9076]	25/12/25	2,368.0	2,368.0	2,348.0	2,353.5	+6.5	+0.28	228,100	-
[9076]	25/12/24	2,350.0	2,357.5	2,346.0	2,347.0	-0.5	-0.02	392,400	-
[9076]	25/12/23	2,344.0	2,361.0	2,340.0	2,347.5	+9.0	+0.38	378,500	-
[9076]	25/12/22	2,346.0	2,348.5	2,325.0	2,338.5	-10.0	-0.43	421,800	-
[9076]	25/12/19	2,360.0	2,368.5	2,347.0	2,348.5	-14.0	-0.59	757,600	-
[9076]	25/12/18	2,350.0	2,368.0	2,338.0	2,362.5	+22.0	+0.94	532,100	-
[9076]	25/12/17	2,343.0	2,351.5	2,312.5	2,340.5	-4.5	-0.19	474,000	-
[9076]	25/12/16	2,345.0	2,362.0	2,345.0	2,345.0	+1.0	+0.04	609,700	-
[9076]	25/12/15	2,347.5	2,357.0	2,339.0	2,344.0	+12.5	+0.54	560,300	-
[9076]	25/12/12	2,350.0	2,354.0	2,331.5	2,331.5	+4.5	+0.19	452,400	-
[9076]	25/12/11	2,327.0	2,332.5	2,305.0	2,327.0	+0.5	+0.02	496,700	-
[9076]	25/12/10	2,309.0	2,338.0	2,309.0	2,326.5	+24.5	+1.06	780,300	-
[9076]	25/12/09	2,303.0	2,310.0	2,292.5	2,302.0	+2.0	+0.09	338,600	-
[9076]	25/12/08	2,288.0	2,305.5	2,278.0	2,300.0	+24.5	+1.08	427,200	-
[9076]	25/12/05	2,284.0	2,290.0	2,273.5	2,275.5	-13.5	-0.59	472,800	-
[9076]	25/12/04	2,265.0	2,294.0	2,261.5	2,289.0	+23.5	+1.04	398,000	-
[9076]	25/12/03	2,285.5	2,290.0	2,261.0	2,265.5	-37.0	-1.61	503,400	-
[9076]	25/12/02	2,287.5	2,302.5	2,282.0	2,302.5	+15.0	+0.66	466,700	-
[9076]	25/12/01	2,262.5	2,289.5	2,251.0	2,287.5	+34.0	+1.51	812,500	-
[9076]	25/11/28	2,250.0	2,262.5	2,242.5	2,253.5	+12.5	+0.56	544,600	-
[9076]	25/11/27	2,245.0	2,252.0	2,235.5	2,241.0	+1.0	+0.04	409,800	-
[9076]	25/11/26	2,241.0	2,249.5	2,233.5	2,240.0	+1.0	+0.04	405,700	-
[9076]	25/11/25	2,245.5	2,253.0	2,235.5	2,239.0	+9.5	+0.43	552,900	-
[9076]	25/11/21	2,196.5	2,229.5	2,195.0	2,229.5	+33.0	+1.50	803,100	-
[9076]	25/11/20	2,200.0	2,211.5	2,193.5	2,196.5	-17.0	-0.77	581,700	-
[9076]	25/11/19	2,210.0	2,225.5	2,210.0	2,213.5	+5.5	+0.25	510,100	-
[9076]	25/11/18	2,230.5	2,239.0	2,206.0	2,208.0	-33.5	-1.49	508,600	-
[9076]	25/11/17	2,225.0	2,244.5	2,204.0	2,241.5	+24.0	+1.08	709,000	-
[9076]	25/11/14	2,186.0	2,217.5	2,172.0	2,217.5	+30.5	+1.39	830,500	-
[9076]	25/11/13	2,185.0	2,194.0	2,162.0	2,187.0	+21.5	+0.99	872,100	-
[9076]	25/11/12	2,165.5	2,182.0	2,163.0	2,165.5	+4.5	+0.21	581,400	-
[9076]	25/11/11	2,174.0	2,179.0	2,158.0	2,161.0	-22.0	-1.01	565,900	-
[9076]	25/11/10	2,195.0	2,198.0	2,183.0	2,183.0	+0.5	+0.02	440,600	-
[9076]	25/11/07	2,172.0	2,185.0	2,169.0	2,182.5	+11.5	+0.53	373,500	-
[9076]	25/11/06	2,166.0	2,177.0	2,162.0	2,171.0	+0.5	+0.02	305,100	-
[9076]	25/11/05	2,175.0	2,192.5	2,160.0	2,170.5	-9.0	-0.41	478,500	-
[9076]	25/11/04	2,178.0	2,182.5	2,162.5	2,179.5	+1.5	+0.07	369,900	-
[9076]	25/10/31	2,177.0	2,187.5	2,174.0	2,178.0	+4.0	+0.18	336,900	-
[9076]	25/10/30	2,167.0	2,177.0	2,163.0	2,174.0	+6.5	+0.30	442,500	-
[9076]	25/10/29	2,203.0	2,214.5	2,167.5	2,167.5	-47.0	-2.12	645,000	-
[9076]	25/10/28	2,230.0	2,233.5	2,209.0	2,214.5	-2.5	-0.11	651,900	-
[9076]	25/10/27	2,211.0	2,228.0	2,208.5	2,217.0	+9.0	+0.41	393,200	-
[9076]	25/10/24	2,225.0	2,225.0	2,203.0	2,208.0	-17.5	-0.79	393,600	-
[9076]	25/10/23	2,214.0	2,226.0	2,202.0	2,225.5	+23.5	+1.07	427,000	-
[9076]	25/10/22	2,196.0	2,211.0	2,191.5	2,202.0	+21.5	+0.99	769,200	-
[9076]	25/10/21	2,175.0	2,195.0	2,172.0	2,180.5	+13.0	+0.60	467,900	-
[9076]	25/10/20	2,187.0	2,189.0	2,167.5	2,167.5	-1.5	-0.07	391,500	-
[9076]	25/10/17	2,168.0	2,175.5	2,163.5	2,169.0	+4.5	+0.21	309,500	-
[9076]	25/10/16	2,185.0	2,192.5	2,164.0	2,164.5	-21.0	-0.96	506,700	-
[9076]	25/10/15	2,180.0	2,197.0	2,177.5	2,185.5	+28.5	+1.32	864,800	-
[9076]	25/10/14	2,154.5	2,165.5	2,142.0	2,157.0	-3.5	-0.16	660,500	-
[9076]	25/10/10	2,165.5	2,175.5	2,153.0	2,160.5	-18.5	-0.85	586,400	-
[9076]	25/10/09	2,171.0	2,179.0	2,165.5	2,179.0	+1.5	+0.07	438,300	-
[9076]	25/10/08	2,185.0	2,196.5	2,171.0	2,177.5	-8.5	-0.39	458,900	-
[9076]	25/10/07	2,161.5	2,187.0	2,157.5	2,186.0	+20.5	+0.95	520,100	-
[9076]	25/10/06	2,188.5	2,188.5	2,152.0	2,165.5	+27.0	+1.26	636,000	-
[9076]	25/10/03	2,142.0	2,149.5	2,136.5	2,138.5	+2.0	+0.09	440,000	-
[9076]	25/10/02	2,153.0	2,163.0	2,128.0	2,136.5	-26.0	-1.20	828,800	-
[9076]	25/10/01	2,178.0	2,182.0	2,157.0	2,162.5	-17.5	-0.80	731,700	-
[9076]	25/09/30	2,205.0	2,209.5	2,173.0	2,180.0	-29.0	-1.31	678,500	-
[9076]	25/09/29	2,238.0	2,242.0	2,207.5	2,209.0	-59.5	-2.62	527,900	-
[9076]	25/09/26	2,248.5	2,276.0	2,247.0	2,268.5	+17.0	+0.76	662,000	-
[9076]	25/09/25	2,256.0	2,256.5	2,244.0	2,251.5	+5.0	+0.22	600,800	-
[9076]	25/09/24	2,271.5	2,281.0	2,246.5	2,246.5	-6.5	-0.29	748,000	-
[9076]	25/09/22	2,247.5	2,257.5	2,239.0	2,253.0	+23.5	+1.05	603,700	-
[9076]	25/09/19	2,234.5	2,244.5	2,226.0	2,229.5	-10.0	-0.45	1,240,000	-
[9076]	25/09/18	2,257.5	2,259.0	2,234.0	2,239.5	-16.0	-0.71	616,000	-
[9076]	25/09/17	2,275.0	2,275.5	2,255.5	2,255.5	-23.5	-1.03	467,200	-
[9076]	25/09/16	2,275.0	2,284.0	2,270.0	2,279.0	-2.0	-0.09	467,000	-
[9076]	25/09/12	2,276.0	2,285.0	2,268.5	2,281.0	+5.0	+0.22	564,900	-
[9076]	25/09/11	2,288.0	2,294.5	2,271.0	2,276.0	-19.5	-0.85	527,800	-
[9076]	25/09/10	2,290.0	2,299.5	2,278.5	2,295.5	+2.5	+0.11	576,700	-
[9076]	25/09/09	2,283.0	2,314.0	2,283.0	2,293.0	-20.5	-0.89	568,800	-
[9076]	25/09/08	2,310.0	2,317.5	2,301.5	2,313.5	+9.5	+0.41	393,300	-
[9076]	25/09/05	2,290.0	2,304.0	2,277.5	2,304.0	+19.5	+0.85	621,900	-