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
[9301]	26/10/29	1,487	1,499	1,478	1,484	-5.0	-0.34	6,521,300	501,118,533,632
[9301]	26/10/28	1,529	1,529	1,489	1,489	-30.5	-2.01	846,200	502,975,791,104
[9301]	26/10/27	1,532	1,538	1,517	1,520	-10.0	-0.65	742,300	513,275,068,416
[9301]	26/10/26	1,500	1,540	1,494	1,530	+26.0	+1.73	924,600	516,651,876,352
[9301]	26/10/23	1,515	1,515	1,497	1,504	+4.5	+0.30	988,800	508,041,003,008
[9301]	26/10/22	1,482	1,501	1,480	1,500	+20.5	+1.39	1,072,900	506,690,273,280
[9301]	26/10/21	1,503	1,509	1,477	1,480	-13.0	-0.87	792,500	499,767,836,672
[9301]	26/10/20	1,499	1,510	1,483	1,493	-7.0	-0.47	834,500	504,157,667,328
[9301]	26/10/19	1,490	1,508	1,478	1,500	+14.0	+0.94	1,064,100	506,521,452,544
[9301]	26/10/16	1,459	1,488	1,457	1,486	+27.0	+1.85	1,054,400	501,793,914,880
[9301]	26/10/15	1,466	1,466	1,447	1,459	-6.5	-0.44	917,400	492,845,367,296
[9301]	26/10/14	1,479	1,483	1,466	1,466	-3.5	-0.24	866,900	495,209,119,744
[9301]	26/10/13	1,475	1,490	1,468	1,470	+5.5	+0.38	652,100	496,559,849,472
[9301]	26/10/09	1,470	1,472	1,456	1,465	+5.0	+0.34	790,100	496,105,816,064
[9301]	26/10/08	1,448	1,467	1,436	1,460	+9.5	+0.65	972,500	494,581,940,224
[9301]	26/10/07	1,456	1,465	1,446	1,451	-12.5	-0.85	754,400	491,534,188,544
[9301]	26/10/06	1,462	1,465	1,446	1,464	+3.5	+0.24	941,100	495,936,503,808
[9301]	26/10/05	1,452	1,462	1,445	1,461	+4.0	+0.27	954,900	494,751,252,480
[9301]	26/10/02	1,469	1,477	1,454	1,457	-9.5	-0.65	756,200	493,566,033,920
[9301]	26/10/01	1,474	1,475	1,443	1,467	-14.0	-0.95	1,074,000	496,783,097,856
[9301]	26/09/30	1,502	1,503	1,471	1,481	-8.0	-0.54	1,050,300	501,524,037,632
[9301]	26/09/29	1,530	1,541	1,486	1,489	-65.0	-4.18	755,100	504,233,164,800
[9301]	26/09/28	1,584	1,589	1,553	1,554	-30.0	-1.89	1,593,900	526,244,675,584
[9301]	26/09/25	1,564	1,584	1,555	1,584	+29.5	+1.90	1,262,900	536,573,149,184
[9301]	26/09/24	1,543	1,561	1,532	1,555	+18.0	+1.17	1,177,900	526,583,300,096
[9301]	26/09/18	1,564	1,568	1,537	1,537	-27.0	-1.73	1,404,100	522,239,213,568
[9301]	26/09/17	1,552	1,569	1,544	1,564	+21.0	+1.36	840,300	531,413,204,992
[9301]	26/09/16	1,536	1,549	1,524	1,543	+7.5	+0.49	1,298,700	524,447,776,768
[9301]	26/09/15	1,555	1,558	1,530	1,536	-16.5	-1.06	634,200	522,069,311,488
[9301]	26/09/14	1,551	1,557	1,539	1,553	+15.0	+0.98	601,200	527,675,654,144
[9301]	26/09/11	1,507	1,541	1,502	1,538	+17.5	+1.15	896,400	522,748,887,040
[9301]	26/09/10	1,526	1,530	1,513	1,521	-8.5	-0.56	719,500	516,972,642,304
[9301]	26/09/09	1,529	1,540	1,518	1,530	-5.5	-0.36	682,800	520,030,650,368
[9301]	26/09/08	1,538	1,549	1,526	1,536	-9.5	-0.61	949,600	522,069,311,488
[9301]	26/09/07	1,545	1,559	1,540	1,546	+6.0	+0.39	756,300	525,297,221,632
[9301]	26/09/04	1,535	1,545	1,522	1,540	+5.0	+0.33	996,700	523,258,527,744
[9301]	26/09/03	1,517	1,543	1,515	1,535	+22.5	+1.49	895,800	521,729,540,096
[9301]	26/09/02	1,533	1,541	1,511	1,513	-25.0	-1.63	985,400	514,084,536,320
[9301]	26/09/01	1,522	1,551	1,521	1,538	+10.0	+0.65	751,400	522,578,984,960
[9301]	26/08/31	1,518	1,536	1,518	1,528	+7.5	+0.49	889,900	519,351,074,816
[9301]	26/08/28	1,514	1,525	1,509	1,521	0	+0.00	1,029,100	516,802,740,224
[9301]	26/08/27	1,526	1,538	1,518	1,521	-2.0	-0.13	929,700	516,802,740,224
[9301]	26/08/26	1,525	1,536	1,523	1,523	-1.5	-0.10	670,300	517,652,185,088
[9301]	26/08/25	1,543	1,555	1,525	1,525	-7.5	-0.49	865,800	518,331,760,640
[9301]	26/08/24	1,515	1,539	1,511	1,533	+23.0	+1.52	778,200	520,880,095,232
[9301]	26/08/21	1,502	1,522	1,502	1,510	+8.5	+0.57	854,900	513,235,091,456
[9301]	26/08/20	1,494	1,506	1,491	1,502	+5.5	+0.37	817,100	510,516,854,784
[9301]	26/08/19	1,504	1,511	1,490	1,497	-14.5	-0.96	1,100,100	508,817,965,056
[9301]	26/08/18	1,519	1,536	1,510	1,512	+13.5	+0.90	1,289,000	513,744,732,160
[9301]	26/08/17	1,493.5	1,507.0	1,489.0	1,498.5	-3.0	-0.20	900,100	-
[9301]	26/08/14	1,497.0	1,502.0	1,478.5	1,501.5	+1.5	+0.10	1,563,500	-
[9301]	26/08/13	1,515.0	1,522.0	1,491.0	1,500.0	-1.0	-0.07	1,142,600	-
[9301]	26/08/12	1,535.0	1,542.0	1,492.5	1,501.0	-21.5	-1.41	1,182,500	-
[9301]	26/08/10	1,555.0	1,560.0	1,517.5	1,522.5	-7.5	-0.49	1,862,900	-
[9301]	26/08/07	1,515.0	1,537.0	1,505.5	1,530.0	+30.0	+2.00	1,471,000	-
[9301]	26/08/06	1,501.0	1,512.5	1,488.0	1,500.0	+6.5	+0.44	1,111,700	-
[9301]	26/08/05	1,476.0	1,502.5	1,476.0	1,493.5	+15.5	+1.05	1,320,800	-
[9301]	26/08/04	1,483.0	1,496.0	1,452.5	1,478.0	+3.0	+0.20	1,309,400	-
[9301]	26/08/03	1,523.0	1,534.5	1,455.5	1,475.0	-128.0	-7.99	3,236,400	-
[9301]	26/07/31	1,598.0	1,640.0	1,592.0	1,603.0	+0.5	+0.03	1,338,900	-
[9301]	26/07/30	1,603.0	1,617.5	1,587.0	1,602.5	-11.5	-0.71	746,300	-
[9301]	26/07/29	1,637.5	1,641.5	1,584.0	1,614.0	-19.5	-1.19	1,085,300	-
[9301]	26/07/28	1,635.0	1,644.5	1,621.0	1,633.5	-3.5	-0.21	802,100	-
[9301]	26/07/27	1,637.0	1,651.5	1,621.0	1,637.0	+19.5	+1.21	1,074,400	-
[9301]	26/07/24	1,599.5	1,626.0	1,594.5	1,617.5	+16.0	+1.00	884,500	-
[9301]	26/07/23	1,604.0	1,619.5	1,599.0	1,601.5	-4.5	-0.28	827,800	-
[9301]	26/07/22	1,596.5	1,615.5	1,594.0	1,606.0	+7.0	+0.44	753,000	-
[9301]	26/07/21	1,564.0	1,610.0	1,564.0	1,599.0	+37.5	+2.40	741,500	-
[9301]	26/07/17	1,574.0	1,585.0	1,552.5	1,561.5	-12.5	-0.79	842,800	-
[9301]	26/07/16	1,591.0	1,598.5	1,568.0	1,574.0	-24.5	-1.53	882,100	-
[9301]	26/07/15	1,577.0	1,603.0	1,575.0	1,598.5	+28.0	+1.78	703,700	-
[9301]	26/07/14	1,572.5	1,579.0	1,568.0	1,570.5	+8.0	+0.51	537,400	-
[9301]	26/07/13	1,591.0	1,591.5	1,559.5	1,562.5	-9.5	-0.60	662,500	-
[9301]	26/07/10	1,607.0	1,612.5	1,559.0	1,572.0	-41.0	-2.54	1,074,600	-
[9301]	26/07/09	1,612.0	1,632.0	1,605.5	1,613.0	-3.0	-0.19	927,500	-
[9301]	26/07/08	1,601.0	1,624.5	1,595.0	1,616.0	+10.5	+0.65	915,700	-
[9301]	26/07/07	1,608.5	1,618.0	1,595.5	1,605.5	-2.0	-0.12	1,061,000	-
[9301]	26/07/06	1,598.0	1,617.5	1,590.5	1,607.5	+25.5	+1.61	1,060,400	-
[9301]	26/07/03	1,584.0	1,595.0	1,571.5	1,582.0	+13.0	+0.83	892,200	-
[9301]	26/07/02	1,557.0	1,586.5	1,555.0	1,569.0	+14.0	+0.90	958,800	-
[9301]	26/07/01	1,550.0	1,566.5	1,545.0	1,555.0	+11.5	+0.75	903,500	-
[9301]	26/06/30	1,530.0	1,556.0	1,528.0	1,543.5	+13.0	+0.85	1,186,000	-
[9301]	26/06/29	1,508.5	1,530.5	1,496.0	1,530.5	+21.0	+1.39	1,767,600	-
[9301]	26/06/26	1,492.5	1,513.5	1,490.0	1,509.5	+17.5	+1.17	1,037,400	-
[9301]	26/06/25	1,509.0	1,510.0	1,491.0	1,492.0	-2.0	-0.13	783,500	-
[9301]	26/06/24	1,470.0	1,494.0	1,469.5	1,494.0	+20.5	+1.39	1,101,100	-
[9301]	26/06/23	1,459.0	1,479.5	1,457.0	1,473.5	+21.0	+1.45	1,234,000	-
[9301]	26/06/22	1,466.5	1,481.0	1,436.5	1,452.5	-28.5	-1.92	1,281,100	-
[9301]	26/06/19	1,450.0	1,495.0	1,440.5	1,481.0	+12.5	+0.85	3,620,600	-
[9301]	26/06/18	1,458.5	1,472.5	1,448.5	1,468.5	+20.0	+1.38	1,539,900	-
[9301]	26/06/17	1,436.0	1,450.5	1,424.0	1,448.5	+27.0	+1.90	925,400	-
[9301]	26/06/16	1,450.0	1,453.0	1,420.0	1,421.5	-25.5	-1.76	798,400	-
[9301]	26/06/15	1,448.0	1,462.0	1,432.5	1,447.0	+22.5	+1.58	1,070,700	-
[9301]	26/06/12	1,426.5	1,441.5	1,420.0	1,424.5	-0.5	-0.04	934,300	-
[9301]	26/06/11	1,399.0	1,431.0	1,394.5	1,425.0	+14.5	+1.03	1,111,300	-
[9301]	26/06/10	1,443.0	1,448.0	1,408.5	1,410.5	-32.5	-2.25	1,531,200	-
[9301]	26/06/09	1,499.0	1,504.0	1,434.0	1,443.0	-56.0	-3.74	1,548,300	-
[9301]	26/06/08	1,496.0	1,511.0	1,482.0	1,499.0	-8.0	-0.53	1,306,300	-
[9301]	26/06/05	1,525.0	1,533.0	1,492.5	1,507.0	-3.0	-0.20	952,700	-
[9301]	26/06/04	1,519.0	1,522.0	1,496.0	1,510.0	+8.5	+0.57	1,369,900	-
[9301]	26/06/03	1,509.0	1,512.5	1,490.5	1,501.5	+11.5	+0.77	1,353,600	-
[9301]	26/06/02	1,500.0	1,504.0	1,483.0	1,490.0	+1.0	+0.07	1,875,100	-
[9301]	26/06/01	1,490.0	1,506.5	1,477.5	1,489.0	-12.5	-0.83	1,458,900	-
[9301]	26/05/29	1,511.0	1,525.5	1,500.5	1,501.5	-3.5	-0.23	2,155,100	-
[9301]	26/05/28	1,482.5	1,529.5	1,468.0	1,505.0	+27.5	+1.86	2,075,400	-
[9301]	26/05/27	1,495.0	1,504.0	1,466.0	1,477.5	-19.0	-1.27	1,387,800	-
[9301]	26/05/26	1,496.0	1,513.5	1,481.5	1,496.5	+1.0	+0.07	1,163,800	-
[9301]	26/05/25	1,516.0	1,528.0	1,484.5	1,495.5	-9.0	-0.60	1,282,600	-
[9301]	26/05/22	1,503	1,520	1,487	1,504	-3.5	-0.23	1,348,500	-
[9301]	26/05/21	1,505	1,530	1,502	1,508	+30.5	+2.06	1,736,700	-
[9301]	26/05/20	1,445	1,482	1,441	1,478	+37.0	+2.57	1,787,300	-
[9301]	26/05/19	1,444	1,450	1,423	1,441	+25.5	+1.80	1,638,400	-
[9301]	26/05/18	1,414	1,427	1,405	1,416	-8.5	-0.60	1,224,200	-
[9301]	26/05/15	1,422	1,434	1,411	1,425	+15.0	+1.06	1,931,200	-
[9301]	26/05/14	1,436	1,437	1,404	1,410	-34.0	-2.35	1,045,300	-
[9301]	26/05/13	1,437	1,459	1,406	1,444	+0.5	+0.03	1,365,700	-
[9301]	26/05/12	1,428	1,455	1,428	1,444	+25.0	+1.76	1,061,000	-
[9301]	26/05/11	1,435	1,454	1,410	1,419	-7.5	-0.53	1,204,000	-
[9301]	26/05/08	1,406	1,435	1,398	1,427	+9.5	+0.67	1,312,600	-
[9301]	26/05/07	1,400	1,430	1,353	1,418	+9.0	+0.64	2,319,000	-
[9301]	26/05/01	1,369	1,417	1,346	1,409	+12.0	+0.86	2,423,200	-
[9301]	26/04/30	1,377	1,402	1,370	1,397	+14.5	+1.05	1,590,900	-
[9301]	26/04/28	1,350.5	1,383.5	1,345.0	1,383.5	+42.5	+3.17	1,732,800	-
[9301]	26/04/27	1,379.5	1,387.0	1,336.0	1,341.0	-49.5	-3.56	926,400	-
[9301]	26/04/24	1,391.0	1,394.0	1,383.0	1,390.5	+15.5	+1.13	940,000	-
[9301]	26/04/23	1,358.0	1,376.5	1,354.0	1,375.0	+3.5	+0.26	1,004,200	-
[9301]	26/04/22	1,392.0	1,393.0	1,367.0	1,371.5	-28.5	-2.04	875,700	-
[9301]	26/04/21	1,409.0	1,410.0	1,394.0	1,400.0	-2.0	-0.14	763,500	-
[9301]	26/04/20	1,418.0	1,432.5	1,397.5	1,402.0	-9.0	-0.64	1,096,000	-
[9301]	26/04/17	1,418.0	1,423.5	1,411.0	1,411.0	-5.5	-0.39	865,100	-
[9301]	26/04/16	1,405.5	1,418.0	1,404.0	1,416.5	+6.0	+0.43	838,600	-
[9301]	26/04/15	1,414.0	1,424.0	1,410.0	1,410.5	-8.5	-0.60	897,100	-
[9301]	26/04/14	1,414.0	1,420.0	1,404.0	1,419.0	+6.0	+0.42	760,300	-
[9301]	26/04/13	1,396.0	1,413.0	1,394.0	1,413.0	+17.0	+1.22	806,700	-
[9301]	26/04/10	1,420.0	1,427.0	1,396.0	1,396.0	-20.0	-1.41	622,400	-
[9301]	26/04/09	1,433.5	1,445.5	1,416.0	1,416.0	-10.0	-0.70	847,400	-
[9301]	26/04/08	1,430.0	1,430.0	1,412.5	1,426.0	+33.0	+2.37	941,300	-
[9301]	26/04/07	1,400.0	1,409.5	1,390.0	1,393.0	+3.5	+0.25	734,500	-
[9301]	26/04/06	1,421.5	1,422.0	1,388.0	1,389.5	-33.0	-2.32	869,600	-
[9301]	26/04/03	1,413.0	1,422.5	1,400.0	1,422.5	+25.5	+1.83	1,778,600	-
[9301]	26/04/02	1,399.0	1,429.5	1,388.0	1,397.0	+12.0	+0.87	2,455,000	-
[9301]	26/04/01	1,345.5	1,385.0	1,339.0	1,385.0	+64.0	+4.84	1,571,500	-
[9301]	26/03/31	1,303.0	1,331.0	1,298.5	1,321.0	+13.0	+0.99	1,310,800	-
[9301]	26/03/30	1,272.5	1,312.0	1,271.0	1,308.0	-59.5	-4.35	1,342,900	-
[9301]	26/03/27	1,381.0	1,381.0	1,360.5	1,367.5	-17.0	-1.23	1,335,700	-
[9301]	26/03/26	1,377.5	1,384.5	1,370.5	1,384.5	+4.5	+0.33	723,200	-
[9301]	26/03/25	1,400.0	1,400.0	1,369.0	1,380.0	+9.5	+0.69	1,069,600	-
[9301]	26/03/24	1,344.5	1,370.5	1,333.5	1,370.5	+36.5	+2.74	1,684,500	-
[9301]	26/03/23	1,340.0	1,341.0	1,316.5	1,334.0	-21.5	-1.59	2,568,000	-
[9301]	26/03/19	1,378.0	1,385.0	1,354.5	1,355.5	-33.0	-2.38	2,048,100	-
[9301]	26/03/18	1,370.0	1,388.5	1,364.5	1,388.5	+22.0	+1.61	714,900	-
[9301]	26/03/17	1,362.0	1,377.0	1,357.0	1,366.5	+15.0	+1.11	833,600	-
[9301]	26/03/16	1,350.0	1,360.0	1,346.0	1,351.5	-1.0	-0.07	862,500	-
[9301]	26/03/13	1,344.0	1,367.5	1,341.0	1,352.5	-4.5	-0.33	1,120,600	-
[9301]	26/03/12	1,381.5	1,384.0	1,348.0	1,357.0	-32.5	-2.34	794,300	-
[9301]	26/03/11	1,402.0	1,408.0	1,388.0	1,389.5	+1.5	+0.11	973,800	-
[9301]	26/03/10	1,401.5	1,406.0	1,382.0	1,388.0	+13.5	+0.98	1,140,600	-
[9301]	26/03/09	1,350.5	1,377.0	1,344.5	1,374.5	-31.0	-2.21	1,228,400	-
[9301]	26/03/06	1,400.0	1,412.5	1,391.5	1,405.5	-18.5	-1.30	1,016,100	-
[9301]	26/03/05	1,439.5	1,447.5	1,420.0	1,424.0	+14.5	+1.03	1,645,700	-
[9301]	26/03/04	1,406.5	1,420.0	1,375.0	1,409.5	-26.0	-1.81	2,016,700	-
[9301]	26/03/03	1,452.0	1,465.5	1,424.5	1,435.5	-10.5	-0.73	1,801,700	-
[9301]	26/03/02	1,437.0	1,454.0	1,413.0	1,446.0	+13.0	+0.91	1,807,700	-
[9301]	26/02/27	1,416.5	1,436.5	1,412.0	1,433.0	+23.0	+1.63	1,250,400	-
[9301]	26/02/26	1,400.0	1,412.5	1,395.0	1,410.0	+13.5	+0.97	1,083,100	-
[9301]	26/02/25	1,405.5	1,414.0	1,379.0	1,396.5	+7.0	+0.50	1,529,100	-
[9301]	26/02/24	1,375.0	1,394.5	1,368.5	1,389.5	+19.5	+1.42	1,022,900	-
[9301]	26/02/20	1,368.5	1,379.5	1,353.0	1,370.0	+10.0	+0.74	1,246,900	-
[9301]	26/02/19	1,351.5	1,360.0	1,345.5	1,360.0	+12.0	+0.89	843,400	-
[9301]	26/02/18	1,348.0	1,359.5	1,343.5	1,348.0	+12.0	+0.90	797,500	-
[9301]	26/02/17	1,358.0	1,359.5	1,336.0	1,336.0	-27.0	-1.98	771,300	-
[9301]	26/02/16	1,357.5	1,363.0	1,345.0	1,363.0	+16.0	+1.19	1,004,100	-
[9301]	26/02/13	1,364.0	1,374.5	1,342.5	1,347.0	-14.0	-1.03	1,196,900	-
[9301]	26/02/12	1,360.0	1,372.0	1,356.0	1,361.0	+15.0	+1.11	945,500	-
[9301]	26/02/10	1,333.0	1,358.5	1,331.5	1,346.0	+21.5	+1.62	1,320,200	-
[9301]	26/02/09	1,334.0	1,335.0	1,314.5	1,324.5	+19.0	+1.46	1,313,200	-
[9301]	26/02/06	1,310.0	1,313.0	1,296.0	1,305.5	-7.5	-0.57	1,125,400	-
[9301]	26/02/05	1,310.0	1,317.0	1,301.5	1,313.0	+13.0	+1.00	1,141,700	-
[9301]	26/02/04	1,300.0	1,310.5	1,297.0	1,300.0	-9.0	-0.69	1,389,700	-
[9301]	26/02/03	1,282.0	1,309.5	1,280.5	1,309.0	+23.0	+1.79	1,156,300	-
[9301]	26/02/02	1,323.0	1,327.0	1,277.5	1,286.0	-33.5	-2.54	2,109,600	-
[9301]	26/01/30	1,337.0	1,337.0	1,319.5	1,319.5	-2.5	-0.19	946,100	-
[9301]	26/01/29	1,329.0	1,330.5	1,317.0	1,322.0	-7.0	-0.53	1,233,700	-
[9301]	26/01/28	1,333.0	1,335.0	1,322.5	1,329.0	-15.5	-1.15	745,900	-
[9301]	26/01/27	1,336.5	1,346.0	1,326.0	1,344.5	+7.0	+0.52	870,000	-
[9301]	26/01/26	1,345.0	1,351.0	1,335.0	1,337.5	-13.0	-0.96	749,700	-
[9301]	26/01/23	1,355.5	1,362.5	1,348.5	1,350.5	+3.5	+0.26	1,023,300	-
[9301]	26/01/22	1,335.0	1,350.0	1,330.0	1,347.0	+17.5	+1.32	914,200	-
[9301]	26/01/21	1,320.0	1,333.0	1,301.0	1,329.5	-16.5	-1.23	806,400	-
[9301]	26/01/20	1,338.5	1,350.0	1,337.5	1,346.0	+4.5	+0.34	1,062,700	-
[9301]	26/01/19	1,337.5	1,346.0	1,328.0	1,341.5	-7.0	-0.52	1,018,900	-
[9301]	26/01/16	1,328.0	1,350.0	1,320.5	1,348.5	+20.0	+1.51	1,130,800	-
[9301]	26/01/15	1,303.5	1,333.5	1,300.5	1,328.5	+38.0	+2.94	1,415,000	-
[9301]	26/01/14	1,271.0	1,293.5	1,268.5	1,290.5	+17.5	+1.37	1,049,700	-
[9301]	26/01/13	1,280.5	1,283.5	1,271.5	1,273.0	+5.5	+0.43	1,216,100	-
[9301]	26/01/09	1,255.0	1,268.0	1,253.5	1,267.5	+21.5	+1.73	1,424,100	-
[9301]	26/01/08	1,235.0	1,247.5	1,234.5	1,246.0	+11.0	+0.89	1,043,800	-
[9301]	26/01/07	1,224.0	1,238.5	1,217.5	1,235.0	-2.5	-0.20	736,300	-
[9301]	26/01/06	1,230.0	1,242.0	1,230.0	1,237.5	+16.5	+1.35	904,500	-
[9301]	26/01/05	1,199.5	1,224.5	1,199.5	1,221.0	+23.5	+1.96	1,062,700	-
[9301]	25/12/30	1,199.0	1,204.5	1,195.0	1,197.5	-3.5	-0.29	568,400	-
[9301]	25/12/29	1,206.0	1,206.0	1,195.0	1,201.0	+2.0	+0.17	551,000	-
[9301]	25/12/26	1,205.0	1,206.5	1,192.5	1,199.0	+5.0	+0.42	496,400	-
[9301]	25/12/25	1,205.0	1,205.0	1,184.5	1,194.0	-2.5	-0.21	597,000	-
[9301]	25/12/24	1,209.0	1,210.0	1,191.5	1,196.5	-12.5	-1.03	588,000	-
[9301]	25/12/23	1,202.0	1,220.5	1,200.5	1,209.0	+10.5	+0.88	823,200	-
[9301]	25/12/22	1,209.0	1,211.5	1,192.0	1,198.5	+3.5	+0.29	1,014,100	-
[9301]	25/12/19	1,183.0	1,198.5	1,181.0	1,195.0	+13.0	+1.10	1,310,200	-
[9301]	25/12/18	1,175.5	1,185.5	1,167.5	1,182.0	+14.0	+1.20	835,800	-
[9301]	25/12/17	1,180.0	1,181.5	1,165.0	1,168.0	-9.0	-0.76	908,000	-
[9301]	25/12/16	1,208.0	1,209.5	1,177.0	1,177.0	-36.0	-2.97	906,100	-
[9301]	25/12/15	1,190.5	1,215.5	1,186.5	1,213.0	+31.0	+2.62	1,233,200	-
[9301]	25/12/12	1,178.5	1,187.0	1,171.0	1,182.0	+12.0	+1.03	851,200	-
[9301]	25/12/11	1,184.0	1,189.0	1,167.0	1,170.0	-12.0	-1.02	1,001,400	-
[9301]	25/12/10	1,180.0	1,184.5	1,176.0	1,182.0	-5.0	-0.42	1,130,400	-
[9301]	25/12/09	1,181.0	1,190.5	1,175.5	1,187.0	-0.5	-0.04	1,245,300	-
[9301]	25/12/08	1,160.5	1,187.5	1,156.5	1,187.5	+47.0	+4.12	1,913,500	-
[9301]	25/12/05	1,153.5	1,154.5	1,137.5	1,140.5	-13.5	-1.17	1,096,700	-
[9301]	25/12/04	1,147.0	1,158.0	1,144.0	1,154.0	+7.5	+0.65	1,364,000	-
[9301]	25/12/03	1,155.5	1,161.5	1,139.5	1,146.5	-6.0	-0.52	1,178,700	-
[9301]	25/12/02	1,162.5	1,165.5	1,148.5	1,152.5	-7.0	-0.60	1,488,800	-
[9301]	25/12/01	1,175.0	1,178.0	1,157.0	1,159.5	-12.0	-1.02	1,640,800	-
[9301]	25/11/28	1,163.0	1,174.0	1,162.0	1,171.5	+10.0	+0.86	1,337,100	-
[9301]	25/11/27	1,151.5	1,161.5	1,151.0	1,161.5	+6.5	+0.56	1,516,000	-
[9301]	25/11/26	1,150.0	1,157.5	1,145.5	1,155.0	+22.5	+1.99	1,954,300	-
[9301]	25/11/25	1,137.5	1,143.0	1,125.5	1,132.5	+9.5	+0.85	1,294,800	-
[9301]	25/11/21	1,105.5	1,123.0	1,101.0	1,123.0	+25.5	+2.32	1,535,600	-
[9301]	25/11/20	1,104.0	1,106.0	1,093.5	1,097.5	+7.5	+0.69	909,500	-
[9301]	25/11/19	1,097.5	1,104.5	1,090.0	1,090.0	-5.0	-0.46	1,078,800	-
[9301]	25/11/18	1,105.0	1,112.0	1,092.0	1,095.0	-18.0	-1.62	1,418,300	-
[9301]	25/11/17	1,100.0	1,114.0	1,094.0	1,113.0	+12.0	+1.09	1,062,300	-
[9301]	25/11/14	1,109.0	1,110.5	1,100.5	1,101.0	-4.5	-0.41	999,400	-
[9301]	25/11/13	1,108.0	1,123.0	1,102.5	1,105.5	+1.0	+0.09	818,800	-
[9301]	25/11/12	1,093.0	1,108.5	1,091.0	1,104.5	+8.5	+0.78	1,294,700	-
[9301]	25/11/11	1,097.5	1,102.5	1,091.5	1,096.0	-1.0	-0.09	1,151,400	-
[9301]	25/11/10	1,117.0	1,119.0	1,094.0	1,097.0	-7.5	-0.68	1,082,400	-
[9301]	25/11/07	1,115.0	1,117.0	1,097.5	1,104.5	-0.5	-0.05	1,391,700	-
[9301]	25/11/06	1,090.0	1,111.0	1,090.0	1,105.0	+19.5	+1.80	1,601,800	-
[9301]	25/11/05	1,080.5	1,097.0	1,071.5	1,085.5	+11.5	+1.07	2,257,800	-
[9301]	25/11/04	1,100.0	1,100.5	1,066.5	1,074.0	-45.0	-4.02	3,126,300	-
[9301]	25/10/31	1,121.5	1,126.5	1,116.0	1,119.0	+8.5	+0.77	1,079,400	-
[9301]	25/10/30	1,099.0	1,116.5	1,097.5	1,110.5	+18.0	+1.65	3,212,900	-
[9301]	25/10/29	1,122.0	1,125.5	1,091.0	1,092.5	-30.0	-2.67	1,533,700	-
[9301]	25/10/28	1,150.0	1,151.0	1,122.5	1,122.5	-29.0	-2.52	1,076,700	-
[9301]	25/10/27	1,141.0	1,153.0	1,139.5	1,151.5	+13.0	+1.14	866,100	-
[9301]	25/10/24	1,143.0	1,153.0	1,138.5	1,138.5	-11.5	-1.00	872,500	-
[9301]	25/10/23	1,140.0	1,153.0	1,136.0	1,150.0	+9.0	+0.79	1,179,400	-
[9301]	25/10/22	1,140.0	1,146.5	1,138.0	1,141.0	+3.5	+0.31	833,000	-
[9301]	25/10/21	1,150.0	1,152.5	1,137.5	1,137.5	-4.5	-0.39	848,600	-
[9301]	25/10/20	1,150.0	1,153.5	1,142.0	1,142.0	+2.0	+0.18	673,200	-
[9301]	25/10/17	1,136.0	1,142.5	1,134.0	1,140.0	+1.5	+0.13	627,900	-
[9301]	25/10/16	1,146.0	1,147.0	1,132.5	1,138.5	-1.5	-0.13	815,300	-
[9301]	25/10/15	1,137.5	1,147.5	1,136.0	1,140.0	+6.5	+0.57	720,600	-
[9301]	25/10/14	1,112.0	1,143.0	1,112.0	1,133.5	+0.5	+0.04	1,437,900	-
[9301]	25/10/10	1,128.5	1,142.0	1,126.0	1,133.0	-10.5	-0.92	1,129,600	-
[9301]	25/10/09	1,155.0	1,160.5	1,133.5	1,143.5	-16.5	-1.42	1,538,900	-
[9301]	25/10/08	1,163.0	1,174.0	1,160.0	1,160.0	-9.0	-0.77	1,200,200	-
[9301]	25/10/07	1,160.0	1,172.0	1,158.0	1,169.0	+13.0	+1.12	1,350,100	-
[9301]	25/10/06	1,167.5	1,173.5	1,145.5	1,156.0	-4.0	-0.34	1,971,200	-
[9301]	25/10/03	1,161.0	1,170.0	1,158.5	1,160.0	-6.0	-0.51	641,700	-
[9301]	25/10/02	1,171.5	1,177.0	1,160.0	1,166.0	-5.0	-0.43	823,800	-
[9301]	25/10/01	1,200.0	1,206.0	1,158.0	1,171.0	-41.5	-3.42	1,543,800	-
[9301]	25/09/30	1,220.0	1,220.0	1,204.0	1,212.5	+0.5	+0.04	1,009,900	-
[9301]	25/09/29	1,204.5	1,212.5	1,192.0	1,212.0	+1.5	+0.12	1,017,200	-
[9301]	25/09/26	1,211.0	1,223.0	1,209.0	1,210.5	+1.5	+0.12	1,110,600	-
[9301]	25/09/25	1,199.5	1,210.5	1,198.0	1,209.0	+7.0	+0.58	804,200	-
[9301]	25/09/24	1,213.5	1,223.5	1,193.0	1,202.0	+6.5	+0.54	1,283,200	-
[9301]	25/09/22	1,193.0	1,201.5	1,192.0	1,195.5	-2.0	-0.17	1,038,300	-
[9301]	25/09/19	1,210.0	1,219.5	1,196.0	1,197.5	-14.5	-1.20	1,237,800	-
[9301]	25/09/18	1,215.5	1,218.5	1,203.0	1,212.0	-3.5	-0.29	757,200	-
[9301]	25/09/17	1,223.0	1,226.0	1,213.0	1,215.5	-9.5	-0.78	738,000	-
[9301]	25/09/16	1,234.5	1,240.0	1,224.5	1,225.0	-9.5	-0.77	911,000	-
[9301]	25/09/12	1,233.5	1,240.5	1,232.0	1,234.5	+0.5	+0.04	813,800	-
[9301]	25/09/11	1,237.0	1,242.5	1,226.5	1,234.0	-12.5	-1.00	648,800	-
[9301]	25/09/10	1,238.5	1,247.0	1,231.0	1,246.5	+1.5	+0.12	690,800	-
[9301]	25/09/09	1,235.5	1,252.0	1,232.0	1,245.0	+6.5	+0.52	939,400	-
[9301]	25/09/08	1,224.0	1,239.5	1,220.0	1,238.5	+13.0	+1.06	872,300	-
[9301]	25/09/05	1,239.5	1,239.5	1,222.0	1,225.5	-3.0	-0.24	742,900	-