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
[9404]	26/10/29	3,041	3,063	3,011	3,063	+21.0	+0.69	1,131,300	745,539,174,400
[9404]	26/10/28	3,091	3,105	3,030	3,042	-36.0	-1.17	677,800	740,427,759,616
[9404]	26/10/27	3,079	3,111	3,037	3,078	-37.0	-1.19	466,200	749,190,250,496
[9404]	26/10/26	3,120	3,152	3,025	3,115	+13.0	+0.42	807,200	758,196,076,544
[9404]	26/10/23	3,122	3,197	3,069	3,102	+50.0	+1.64	1,702,700	755,031,867,392
[9404]	26/10/22	3,025	3,076	3,020	3,052	+42.0	+1.40	563,800	742,861,766,656
[9404]	26/10/21	2,976	3,037	2,947	3,010	+33.0	+1.11	846,200	732,638,937,088
[9404]	26/10/20	2,925	2,978	2,924	2,977	+43.5	+1.48	400,400	724,728,348,672
[9404]	26/10/19	2,970	2,990	2,930	2,934	+14.0	+0.48	590,500	714,140,418,048
[9404]	26/10/16	2,881	2,948	2,867	2,920	+45.5	+1.58	540,600	710,854,443,008
[9404]	26/10/15	2,809	2,875	2,799	2,875	+83.5	+2.99	595,700	699,901,411,328
[9404]	26/10/14	2,850	2,874	2,753	2,792	-60.5	-2.12	733,400	679,699,087,360
[9404]	26/10/13	2,835	2,877	2,812	2,853	+10.0	+0.35	1,222,000	694,424,829,952
[9404]	26/10/09	2,848	2,869	2,821	2,843	+45.0	+1.61	892,200	691,990,822,912
[9404]	26/10/08	2,809	2,809	2,738	2,798	-6.5	-0.23	1,136,600	681,159,491,584
[9404]	26/10/07	2,841	2,855	2,792	2,805	-52.0	-1.82	1,073,100	682,741,596,160
[9404]	26/10/06	2,852	2,872	2,843	2,857	+10.0	+0.35	560,200	695,398,432,768
[9404]	26/10/05	2,831	2,853	2,809	2,847	+6.5	+0.23	569,300	693,086,126,080
[9404]	26/10/02	2,871	2,904	2,813	2,841	+20.0	+0.71	1,027,200	691,504,021,504
[9404]	26/10/01	2,800	2,823	2,752	2,821	+41.0	+1.47	1,135,000	686,636,007,424
[9404]	26/09/30	2,820	2,829	2,758	2,780	-33.0	-1.17	662,600	676,656,513,024
[9404]	26/09/29	2,865	2,895	2,800	2,813	-101.5	-3.48	1,532,500	684,810,502,144
[9404]	26/09/28	2,954	2,984	2,915	2,915	-22.0	-0.75	734,900	709,515,739,136
[9404]	26/09/25	2,955	2,976	2,932	2,937	-4.5	-0.15	494,400	714,992,320,512
[9404]	26/09/24	2,987	2,992	2,937	2,942	-67.0	-2.23	585,800	716,087,623,680
[9404]	26/09/18	3,045	3,063	2,999	3,009	-47.0	-1.54	971,600	732,395,536,384
[9404]	26/09/17	3,026	3,065	3,023	3,056	+38.0	+1.26	474,700	743,835,369,472
[9404]	26/09/16	3,006	3,051	2,991	3,018	+12.0	+0.40	550,900	734,586,142,720
[9404]	26/09/15	3,074	3,108	2,989	3,006	+2.0	+0.07	519,900	731,665,334,272
[9404]	26/09/14	2,976	3,004	2,953	3,004	+53.0	+1.80	551,300	731,178,532,864
[9404]	26/09/11	2,895	2,971	2,890	2,951	+6.5	+0.22	449,200	718,399,930,368
[9404]	26/09/10	2,934	2,945	2,907	2,945	+3.5	+0.12	347,800	718,149,451,776
[9404]	26/09/09	2,980	2,990	2,925	2,942	-51.5	-1.72	334,300	717,418,004,480
[9404]	26/09/08	2,960	3,004	2,956	2,994	+15.0	+0.50	343,500	729,974,374,400
[9404]	26/09/07	3,016	3,016	2,960	2,979	-69.0	-2.26	514,400	726,317,203,456
[9404]	26/09/04	3,032	3,057	3,011	3,048	+33.0	+1.09	817,500	743,140,229,120
[9404]	26/09/03	3,013	3,030	2,999	3,015	+1.0	+0.03	477,800	735,094,439,936
[9404]	26/09/02	3,060	3,087	3,010	3,014	-64.0	-2.08	387,500	734,850,646,016
[9404]	26/09/01	3,051	3,087	3,041	3,078	+38.0	+1.25	324,400	750,454,636,544
[9404]	26/08/31	3,038	3,057	3,013	3,040	+10.0	+0.33	343,800	741,189,746,688
[9404]	26/08/28	3,000	3,030	2,991	3,030	+18.0	+0.60	361,500	738,751,610,880
[9404]	26/08/27	3,019	3,059	2,990	3,012	-31.0	-1.02	445,500	734,362,992,640
[9404]	26/08/26	3,045	3,093	3,033	3,043	+26.0	+0.86	471,500	741,921,193,984
[9404]	26/08/25	3,036	3,045	3,003	3,017	+26.0	+0.87	420,700	735,582,027,776
[9404]	26/08/24	2,953	3,013	2,935	2,991	+37.0	+1.25	517,900	729,242,927,104
[9404]	26/08/21	2,979	2,999	2,932	2,954	-5.5	-0.19	319,600	720,343,793,664
[9404]	26/08/20	2,942	2,972	2,916	2,960	+25.5	+0.87	467,300	721,806,688,256
[9404]	26/08/19	2,944	2,948	2,907	2,935	+8.0	+0.27	371,900	715,589,419,008
[9404]	26/08/18	2,906	2,930	2,875	2,927	+1.0	+0.03	444,600	735,515,967,488
[9404]	26/08/17	2,922.0	2,949.5	2,907.5	2,926.5	+21.5	+0.74	347,800	-
[9404]	26/08/14	2,901.0	2,921.0	2,872.0	2,905.0	+18.0	+0.62	365,600	-
[9404]	26/08/13	2,910.5	2,917.0	2,875.5	2,887.0	-42.5	-1.45	371,800	-
[9404]	26/08/12	2,921.5	2,947.5	2,906.0	2,929.5	+34.5	+1.19	418,900	-
[9404]	26/08/10	2,891.0	2,895.0	2,820.0	2,895.0	-25.5	-0.87	451,700	-
[9404]	26/08/07	2,910.0	2,935.0	2,885.5	2,920.5	+49.5	+1.72	610,100	-
[9404]	26/08/06	2,794.5	2,874.5	2,792.5	2,871.0	+97.5	+3.52	602,900	-
[9404]	26/08/05	2,833.5	2,844.0	2,753.0	2,773.5	-10.0	-0.36	547,000	-
[9404]	26/08/04	2,920.0	2,922.5	2,768.0	2,783.5	-114.0	-3.93	813,100	-
[9404]	26/08/03	2,816.0	2,935.0	2,804.0	2,897.5	-18.5	-0.63	836,100	-
[9404]	26/07/31	2,918.0	2,942.0	2,890.5	2,916.0	-88.0	-2.93	574,900	-
[9404]	26/07/30	3,059.0	3,105.0	2,988.0	3,004.0	-51.0	-1.67	489,600	-
[9404]	26/07/29	3,000.0	3,093.0	2,981.0	3,055.0	+87.5	+2.95	653,100	-
[9404]	26/07/28	2,945.5	2,984.5	2,925.0	2,967.5	+35.5	+1.21	435,500	-
[9404]	26/07/27	2,866.0	2,943.0	2,861.5	2,932.0	+81.5	+2.86	399,500	-
[9404]	26/07/24	2,798.0	2,857.0	2,785.5	2,850.5	+30.0	+1.06	266,800	-
[9404]	26/07/23	2,807.5	2,831.5	2,793.0	2,820.5	-37.0	-1.29	393,600	-
[9404]	26/07/22	2,859.5	2,878.5	2,832.0	2,857.5	-24.5	-0.85	467,600	-
[9404]	26/07/21	2,933.0	2,953.5	2,869.0	2,882.0	-51.5	-1.76	512,700	-
[9404]	26/07/17	2,876.0	2,967.0	2,876.0	2,933.5	+57.5	+2.00	868,700	-
[9404]	26/07/16	2,861.5	2,901.0	2,854.5	2,876.0	+7.5	+0.26	429,700	-
[9404]	26/07/15	2,891.0	2,900.0	2,854.0	2,868.5	-11.5	-0.40	414,700	-
[9404]	26/07/14	2,905.0	2,925.5	2,875.5	2,880.0	+4.5	+0.16	337,700	-
[9404]	26/07/13	2,900.5	2,917.0	2,865.0	2,875.5	-9.5	-0.33	374,900	-
[9404]	26/07/10	2,890.5	2,931.5	2,870.0	2,885.0	-26.5	-0.91	452,100	-
[9404]	26/07/09	2,915.5	2,926.0	2,885.0	2,911.5	-9.5	-0.33	315,400	-
[9404]	26/07/08	2,954.0	2,989.5	2,914.0	2,921.0	-11.5	-0.39	601,800	-
[9404]	26/07/07	2,904.0	2,946.0	2,890.0	2,932.5	+36.5	+1.26	452,800	-
[9404]	26/07/06	2,860.5	2,902.5	2,856.0	2,896.0	+35.5	+1.24	474,100	-
[9404]	26/07/03	2,919.5	2,940.0	2,844.0	2,860.5	-9.0	-0.31	570,100	-
[9404]	26/07/02	2,870.0	2,922.5	2,839.0	2,869.5	+48.0	+1.70	484,800	-
[9404]	26/07/01	2,783.0	2,830.0	2,775.5	2,821.5	+27.0	+0.97	428,800	-
[9404]	26/06/30	2,766.0	2,820.0	2,751.5	2,794.5	+54.5	+1.99	863,200	-
[9404]	26/06/29	2,715.0	2,755.0	2,695.0	2,740.0	+18.0	+0.66	817,300	-
[9404]	26/06/26	2,692.5	2,725.0	2,652.0	2,722.0	+23.5	+0.87	575,400	-
[9404]	26/06/25	2,735.5	2,745.0	2,697.5	2,698.5	-7.0	-0.26	578,200	-
[9404]	26/06/24	2,740.0	2,750.0	2,705.0	2,705.5	-39.0	-1.42	410,000	-
[9404]	26/06/23	2,735.5	2,762.0	2,683.0	2,744.5	-39.5	-1.42	757,000	-
[9404]	26/06/22	2,770.0	2,787.0	2,745.5	2,784.0	-6.5	-0.23	372,800	-
[9404]	26/06/19	2,847.5	2,847.5	2,770.0	2,790.5	-74.5	-2.60	499,400	-
[9404]	26/06/18	2,851.0	2,875.5	2,816.0	2,865.0	+31.0	+1.09	466,200	-
[9404]	26/06/17	2,897.5	2,900.0	2,834.0	2,834.0	-50.0	-1.73	431,500	-
[9404]	26/06/16	2,817.5	2,884.0	2,812.0	2,884.0	+55.5	+1.96	602,400	-
[9404]	26/06/15	2,846.0	2,856.5	2,816.5	2,828.5	-3.0	-0.11	551,000	-
[9404]	26/06/12	2,858.0	2,871.5	2,806.5	2,831.5	-39.5	-1.38	640,100	-
[9404]	26/06/11	2,898.5	2,914.5	2,858.0	2,871.0	-14.5	-0.50	583,200	-
[9404]	26/06/10	2,893.0	2,904.5	2,857.5	2,885.5	+20.0	+0.70	649,500	-
[9404]	26/06/09	2,893.0	2,893.5	2,856.0	2,865.5	-1.5	-0.05	691,000	-
[9404]	26/06/08	2,828.5	2,897.0	2,811.5	2,867.0	-11.5	-0.40	639,200	-
[9404]	26/06/05	2,840.0	2,888.0	2,780.5	2,878.5	+86.5	+3.10	1,303,100	-
[9404]	26/06/04	2,777.0	2,800.0	2,749.5	2,792.0	-1.0	-0.04	551,300	-
[9404]	26/06/03	2,768.0	2,794.0	2,716.0	2,793.0	-5.0	-0.18	616,000	-
[9404]	26/06/02	2,820.0	2,820.0	2,782.0	2,798.0	-26.0	-0.92	643,000	-
[9404]	26/06/01	2,839.5	2,839.5	2,752.5	2,824.0	-15.5	-0.55	730,000	-
[9404]	26/05/29	2,850.0	2,888.5	2,836.0	2,839.5	-13.0	-0.46	933,700	-
[9404]	26/05/28	2,874.5	2,883.0	2,838.5	2,852.5	-18.5	-0.64	641,600	-
[9404]	26/05/27	2,847.0	2,887.0	2,829.0	2,871.0	-12.0	-0.42	591,300	-
[9404]	26/05/26	2,840.0	2,890.0	2,820.5	2,883.0	+39.5	+1.39	585,600	-
[9404]	26/05/25	2,904.5	2,919.5	2,825.5	2,843.5	-77.5	-2.65	532,800	-
[9404]	26/05/22	2,933	2,933	2,874	2,921	-33.0	-1.12	456,600	-
[9404]	26/05/21	2,920	2,983	2,917	2,954	+19.5	+0.66	587,100	-
[9404]	26/05/20	2,931	2,982	2,909	2,935	-6.5	-0.22	666,900	-
[9404]	26/05/19	2,902	2,959	2,873	2,942	+71.0	+2.47	772,200	-
[9404]	26/05/18	2,922	2,949	2,860	2,871	-48.0	-1.64	549,100	-
[9404]	26/05/15	2,790	2,941	2,790	2,919	-1.5	-0.05	878,700	-
[9404]	26/05/14	2,900	2,944	2,880	2,921	-39.0	-1.32	516,800	-
[9404]	26/05/13	2,947	2,996	2,934	2,960	+24.5	+0.83	578,600	-
[9404]	26/05/12	2,935	2,957	2,922	2,936	+1.5	+0.05	322,200	-
[9404]	26/05/11	2,966	2,976	2,924	2,935	-52.0	-1.74	742,500	-
[9404]	26/05/08	3,015	3,019	2,951	2,987	+5.5	+0.18	497,700	-
[9404]	26/05/07	2,986	3,006	2,971	2,982	-4.0	-0.13	472,500	-
[9404]	26/05/01	2,950	3,005	2,936	2,986	+10.0	+0.34	388,500	-
[9404]	26/04/30	2,985	2,994	2,935	2,976	-42.5	-1.41	625,000	-
[9404]	26/04/28	3,041.0	3,045.0	3,000.0	3,019.0	-12.0	-0.40	402,500	-
[9404]	26/04/27	2,981.0	3,059.0	2,975.5	3,031.0	+42.5	+1.42	371,400	-
[9404]	26/04/24	2,960.0	2,992.5	2,954.0	2,988.5	-15.5	-0.52	545,800	-
[9404]	26/04/23	3,050.0	3,058.0	2,990.5	3,004.0	-53.0	-1.73	604,000	-
[9404]	26/04/22	3,145.0	3,152.0	3,057.0	3,057.0	-84.0	-2.67	622,600	-
[9404]	26/04/21	3,177.0	3,177.0	3,111.0	3,141.0	-20.0	-0.63	371,700	-
[9404]	26/04/20	3,200.0	3,220.0	3,150.0	3,161.0	-28.0	-0.88	296,700	-
[9404]	26/04/17	3,171.0	3,202.0	3,155.0	3,189.0	+37.0	+1.17	306,000	-
[9404]	26/04/16	3,195.0	3,199.0	3,136.0	3,152.0	0.0	0.00	305,000	-
[9404]	26/04/15	3,169.0	3,196.0	3,152.0	3,152.0	+10.0	+0.32	210,000	-
[9404]	26/04/14	3,173.0	3,174.0	3,128.0	3,142.0	+6.0	+0.19	214,600	-
[9404]	26/04/13	3,100.0	3,139.0	3,098.0	3,136.0	+8.0	+0.26	293,800	-
[9404]	26/04/10	3,143.0	3,175.0	3,109.0	3,128.0	-50.0	-1.57	330,600	-
[9404]	26/04/09	3,164.0	3,198.0	3,154.0	3,178.0	-6.0	-0.19	333,500	-
[9404]	26/04/08	3,162.0	3,194.0	3,143.0	3,184.0	+52.0	+1.66	428,900	-
[9404]	26/04/07	3,123.0	3,134.0	3,098.0	3,132.0	+26.0	+0.84	292,500	-
[9404]	26/04/06	3,095.0	3,123.0	3,080.0	3,106.0	+6.0	+0.19	331,100	-
[9404]	26/04/03	3,105.0	3,135.0	3,100.0	3,100.0	0.0	0.00	407,400	-
[9404]	26/04/02	3,213.0	3,223.0	3,100.0	3,100.0	-94.0	-2.94	697,000	-
[9404]	26/04/01	3,226.0	3,226.0	3,148.0	3,194.0	+37.0	+1.17	556,500	-
[9404]	26/03/31	3,204.0	3,208.0	3,157.0	3,157.0	-11.0	-0.35	426,000	-
[9404]	26/03/30	3,119.0	3,178.0	3,096.0	3,168.0	-88.0	-2.70	547,700	-
[9404]	26/03/27	3,225.0	3,270.0	3,224.0	3,256.0	+47.0	+1.46	489,700	-
[9404]	26/03/26	3,201.0	3,220.0	3,162.0	3,209.0	-7.0	-0.22	256,700	-
[9404]	26/03/25	3,204.0	3,238.0	3,197.0	3,216.0	+40.0	+1.26	320,200	-
[9404]	26/03/24	3,163.0	3,188.0	3,123.0	3,176.0	+68.0	+2.19	356,400	-
[9404]	26/03/23	3,130.0	3,150.0	3,087.0	3,108.0	-6.0	-0.19	435,400	-
[9404]	26/03/19	3,145.0	3,170.0	3,109.0	3,114.0	-82.0	-2.57	379,400	-
[9404]	26/03/18	3,166.0	3,213.0	3,160.0	3,196.0	+1.0	+0.03	286,300	-
[9404]	26/03/17	3,171.0	3,212.0	3,170.0	3,195.0	+24.0	+0.76	262,200	-
[9404]	26/03/16	3,232.0	3,235.0	3,168.0	3,171.0	-26.0	-0.81	449,700	-
[9404]	26/03/13	3,191.0	3,235.0	3,176.0	3,197.0	-4.0	-0.12	494,600	-
[9404]	26/03/12	3,211.0	3,241.0	3,178.0	3,201.0	-80.0	-2.44	357,600	-
[9404]	26/03/11	3,293.0	3,317.0	3,271.0	3,281.0	-9.0	-0.27	256,600	-
[9404]	26/03/10	3,279.0	3,295.0	3,249.0	3,290.0	+36.0	+1.11	339,600	-
[9404]	26/03/09	3,163.0	3,259.0	3,163.0	3,254.0	-21.0	-0.64	337,200	-
[9404]	26/03/06	3,222.0	3,275.0	3,202.0	3,275.0	+39.0	+1.21	335,100	-
[9404]	26/03/05	3,321.0	3,333.0	3,223.0	3,236.0	-34.0	-1.04	335,700	-
[9404]	26/03/04	3,245.0	3,305.0	3,237.0	3,270.0	+23.0	+0.71	542,900	-
[9404]	26/03/03	3,315.0	3,320.0	3,236.0	3,247.0	-81.0	-2.43	396,400	-
[9404]	26/03/02	3,337.0	3,361.0	3,298.0	3,328.0	-72.0	-2.12	435,600	-
[9404]	26/02/27	3,403.0	3,423.0	3,370.0	3,400.0	+36.0	+1.07	633,800	-
[9404]	26/02/26	3,304.0	3,373.0	3,279.0	3,364.0	+146.0	+4.54	689,400	-
[9404]	26/02/25	3,248.0	3,253.0	3,213.0	3,218.0	-31.0	-0.95	468,900	-
[9404]	26/02/24	3,248.0	3,300.0	3,224.0	3,249.0	+1.0	+0.03	441,700	-
[9404]	26/02/20	3,301.0	3,309.0	3,225.0	3,248.0	-78.0	-2.35	511,100	-
[9404]	26/02/19	3,351.0	3,387.0	3,326.0	3,326.0	-28.0	-0.83	421,500	-
[9404]	26/02/18	3,365.0	3,380.0	3,339.0	3,354.0	+19.0	+0.57	324,100	-
[9404]	26/02/17	3,410.0	3,429.0	3,326.0	3,335.0	-110.0	-3.19	430,000	-
[9404]	26/02/16	3,469.0	3,471.0	3,417.0	3,445.0	+2.0	+0.06	381,200	-
[9404]	26/02/13	3,536.0	3,540.0	3,442.0	3,443.0	-69.0	-1.96	386,900	-
[9404]	26/02/12	3,560.0	3,565.0	3,475.0	3,512.0	-71.0	-1.98	546,500	-
[9404]	26/02/10	3,547.0	3,596.0	3,527.0	3,583.0	+62.0	+1.76	426,000	-
[9404]	26/02/09	3,549.0	3,556.0	3,489.0	3,521.0	+51.0	+1.47	468,700	-
[9404]	26/02/06	3,728.0	3,728.0	3,462.0	3,470.0	-227.0	-6.14	783,300	-
[9404]	26/02/05	3,705.0	3,712.0	3,660.0	3,697.0	+62.0	+1.71	621,800	-
[9404]	26/02/04	3,725.0	3,741.0	3,574.0	3,635.0	-121.0	-3.22	644,100	-
[9404]	26/02/03	3,747.0	3,785.0	3,739.0	3,756.0	+3.0	+0.08	241,700	-
[9404]	26/02/02	3,777.0	3,815.0	3,725.0	3,753.0	+39.0	+1.05	262,700	-
[9404]	26/01/30	3,754.0	3,755.0	3,673.0	3,714.0	+23.0	+0.62	242,900	-
[9404]	26/01/29	3,652.0	3,722.0	3,648.0	3,691.0	-9.0	-0.24	295,800	-
[9404]	26/01/28	3,740.0	3,749.0	3,695.0	3,700.0	-55.0	-1.46	213,900	-
[9404]	26/01/27	3,779.0	3,810.0	3,742.0	3,755.0	-49.0	-1.29	258,800	-
[9404]	26/01/26	3,771.0	3,837.0	3,760.0	3,804.0	-55.0	-1.43	357,100	-
[9404]	26/01/23	3,771.0	3,913.0	3,771.0	3,859.0	+97.0	+2.58	575,200	-
[9404]	26/01/22	3,762.0	3,796.0	3,744.0	3,762.0	0.0	0.00	395,800	-
[9404]	26/01/21	3,760.0	3,783.0	3,723.0	3,762.0	-13.0	-0.34	404,300	-
[9404]	26/01/20	3,777.0	3,826.0	3,768.0	3,775.0	-2.0	-0.05	282,000	-
[9404]	26/01/19	3,833.0	3,888.0	3,771.0	3,777.0	-30.0	-0.79	423,800	-
[9404]	26/01/16	3,812.0	3,873.0	3,767.0	3,807.0	-53.0	-1.37	413,100	-
[9404]	26/01/15	3,828.0	3,878.0	3,813.0	3,860.0	+19.0	+0.49	278,200	-
[9404]	26/01/14	3,876.0	3,885.0	3,811.0	3,841.0	+4.0	+0.10	443,100	-
[9404]	26/01/13	3,948.0	3,953.0	3,837.0	3,837.0	-55.0	-1.41	464,300	-
[9404]	26/01/09	3,825.0	3,894.0	3,821.0	3,892.0	+62.0	+1.62	371,000	-
[9404]	26/01/08	3,796.0	3,846.0	3,790.0	3,830.0	+52.0	+1.38	382,800	-
[9404]	26/01/07	3,820.0	3,826.0	3,764.0	3,778.0	-98.0	-2.53	391,100	-
[9404]	26/01/06	3,790.0	3,878.0	3,789.0	3,876.0	+90.0	+2.38	419,900	-
[9404]	26/01/05	3,781.0	3,818.0	3,750.0	3,786.0	-19.0	-0.50	296,000	-
[9404]	25/12/30	3,824.0	3,847.0	3,781.0	3,805.0	-2.0	-0.05	205,300	-
[9404]	25/12/29	3,841.0	3,843.0	3,790.0	3,807.0	-41.0	-1.07	228,400	-
[9404]	25/12/26	3,862.0	3,889.0	3,828.0	3,848.0	+7.0	+0.18	238,200	-
[9404]	25/12/25	3,849.0	3,883.0	3,817.0	3,841.0	+34.0	+0.89	205,200	-
[9404]	25/12/24	3,854.0	3,875.0	3,805.0	3,807.0	-74.0	-1.91	296,700	-
[9404]	25/12/23	3,865.0	3,893.0	3,841.0	3,881.0	+15.0	+0.39	222,900	-
[9404]	25/12/22	3,932.0	3,936.0	3,866.0	3,866.0	-39.0	-1.00	352,500	-
[9404]	25/12/19	3,872.0	3,929.0	3,865.0	3,905.0	+35.0	+0.90	382,300	-
[9404]	25/12/18	3,860.0	3,879.0	3,826.0	3,870.0	+5.0	+0.13	267,100	-
[9404]	25/12/17	3,878.0	3,880.0	3,823.0	3,865.0	-28.0	-0.72	276,600	-
[9404]	25/12/16	3,900.0	3,926.0	3,868.0	3,893.0	+1.0	+0.03	290,800	-
[9404]	25/12/15	3,900.0	3,931.0	3,834.0	3,892.0	+17.0	+0.44	279,000	-
[9404]	25/12/12	3,771.0	3,904.0	3,754.0	3,875.0	+165.0	+4.45	492,200	-
[9404]	25/12/11	3,740.0	3,769.0	3,695.0	3,710.0	-24.0	-0.64	604,100	-
[9404]	25/12/10	3,799.0	3,800.0	3,703.0	3,734.0	-16.0	-0.43	657,200	-
[9404]	25/12/09	3,807.0	3,819.0	3,739.0	3,750.0	-84.0	-2.19	520,400	-
[9404]	25/12/08	3,832.0	3,850.0	3,808.0	3,834.0	+43.0	+1.13	446,000	-
[9404]	25/12/05	3,816.0	3,831.0	3,772.0	3,791.0	-35.0	-0.91	373,400	-
[9404]	25/12/04	3,782.0	3,835.0	3,747.0	3,826.0	+18.0	+0.47	603,400	-
[9404]	25/12/03	3,827.0	3,841.0	3,768.0	3,808.0	-50.0	-1.30	598,600	-
[9404]	25/12/02	3,935.0	3,970.0	3,825.0	3,858.0	-83.0	-2.11	500,600	-
[9404]	25/12/01	3,996.0	4,034.0	3,941.0	3,941.0	-59.0	-1.48	379,000	-
[9404]	25/11/28	4,017.0	4,026.0	3,951.0	4,000.0	-17.0	-0.42	432,400	-
[9404]	25/11/27	4,000.0	4,049.0	3,987.0	4,017.0	-9.0	-0.22	453,100	-
[9404]	25/11/26	3,976.0	4,072.0	3,976.0	4,026.0	+116.0	+2.97	515,700	-
[9404]	25/11/25	3,935.0	3,955.0	3,899.0	3,910.0	-50.0	-1.26	328,900	-
[9404]	25/11/21	3,815.0	3,964.0	3,811.0	3,960.0	+155.0	+4.07	435,300	-
[9404]	25/11/20	3,855.0	3,895.0	3,805.0	3,805.0	-10.0	-0.26	309,300	-
[9404]	25/11/19	3,774.0	3,829.0	3,751.0	3,815.0	+42.0	+1.11	250,900	-
[9404]	25/11/18	3,830.0	3,846.0	3,773.0	3,773.0	-107.0	-2.76	298,200	-
[9404]	25/11/17	3,800.0	3,899.0	3,769.0	3,880.0	+67.0	+1.76	206,400	-
[9404]	25/11/14	3,827.0	3,832.0	3,773.0	3,813.0	-49.0	-1.27	227,400	-
[9404]	25/11/13	3,836.0	3,885.0	3,831.0	3,862.0	+25.0	+0.65	198,500	-
[9404]	25/11/12	3,778.0	3,850.0	3,766.0	3,837.0	+82.0	+2.18	314,100	-
[9404]	25/11/11	3,850.0	3,899.0	3,735.0	3,755.0	-145.0	-3.72	557,200	-
[9404]	25/11/10	3,836.0	3,911.0	3,820.0	3,900.0	+100.0	+2.63	397,400	-
[9404]	25/11/07	3,806.0	3,950.0	3,686.0	3,800.0	-44.0	-1.14	1,095,100	-
[9404]	25/11/06	3,812.0	3,929.0	3,800.0	3,844.0	+6.0	+0.16	461,200	-
[9404]	25/11/05	3,775.0	3,866.0	3,731.0	3,838.0	+75.0	+1.99	396,600	-
[9404]	25/11/04	3,673.0	3,782.0	3,657.0	3,763.0	+20.0	+0.53	348,500	-
[9404]	25/10/31	3,745.0	3,762.0	3,688.0	3,743.0	+52.0	+1.41	515,500	-
[9404]	25/10/30	3,696.0	3,706.0	3,650.0	3,691.0	-12.0	-0.32	403,600	-
[9404]	25/10/29	3,766.0	3,799.0	3,696.0	3,703.0	-57.0	-1.52	257,200	-
[9404]	25/10/28	3,771.0	3,800.0	3,730.0	3,760.0	-33.0	-0.87	259,300	-
[9404]	25/10/27	3,806.0	3,898.0	3,780.0	3,793.0	+13.0	+0.34	275,000	-
[9404]	25/10/24	3,800.0	3,850.0	3,768.0	3,780.0	+34.0	+0.91	425,800	-
[9404]	25/10/23	3,694.0	3,794.0	3,681.0	3,746.0	+29.0	+0.78	355,800	-
[9404]	25/10/22	3,717.0	3,747.0	3,709.0	3,717.0	+7.0	+0.19	250,300	-
[9404]	25/10/21	3,699.0	3,743.0	3,678.0	3,710.0	+6.0	+0.16	278,400	-
[9404]	25/10/20	3,723.0	3,744.0	3,653.0	3,704.0	+74.0	+2.04	267,400	-
[9404]	25/10/17	3,610.0	3,661.0	3,606.0	3,630.0	-13.0	-0.36	245,500	-
[9404]	25/10/16	3,680.0	3,704.0	3,630.0	3,643.0	-18.0	-0.49	279,700	-
[9404]	25/10/15	3,704.0	3,719.0	3,634.0	3,661.0	-47.0	-1.27	380,700	-
[9404]	25/10/14	3,635.0	3,737.0	3,610.0	3,708.0	+6.0	+0.16	476,200	-
[9404]	25/10/10	3,753.0	3,779.0	3,688.0	3,702.0	-100.0	-2.63	459,700	-
[9404]	25/10/09	3,814.0	3,854.0	3,772.0	3,802.0	-30.0	-0.78	342,300	-
[9404]	25/10/08	3,851.0	3,895.0	3,814.0	3,832.0	-32.0	-0.83	360,400	-
[9404]	25/10/07	3,857.0	3,903.0	3,844.0	3,864.0	+3.0	+0.08	457,400	-
[9404]	25/10/06	3,869.0	3,892.0	3,841.0	3,861.0	+83.0	+2.20	445,800	-
[9404]	25/10/03	3,761.0	3,816.0	3,757.0	3,778.0	+36.0	+0.96	347,500	-
[9404]	25/10/02	3,879.0	3,879.0	3,714.0	3,742.0	-149.0	-3.83	357,400	-
[9404]	25/10/01	3,912.0	3,938.0	3,848.0	3,891.0	-55.0	-1.39	436,500	-
[9404]	25/09/30	3,956.0	3,979.0	3,907.0	3,946.0	+20.0	+0.51	455,300	-
[9404]	25/09/29	3,972.0	3,983.0	3,910.0	3,926.0	-53.0	-1.33	505,200	-
[9404]	25/09/26	3,965.0	4,047.0	3,938.0	3,979.0	+24.0	+0.61	659,900	-
[9404]	25/09/25	3,969.0	3,985.0	3,905.0	3,955.0	-5.0	-0.13	578,200	-
[9404]	25/09/24	3,968.0	4,006.0	3,936.0	3,960.0	-6.0	-0.15	428,700	-
[9404]	25/09/22	3,999.0	4,007.0	3,955.0	3,966.0	-33.0	-0.83	308,100	-
[9404]	25/09/19	4,035.0	4,075.0	3,977.0	3,999.0	-69.0	-1.70	478,400	-
[9404]	25/09/18	4,076.0	4,091.0	4,016.0	4,068.0	-7.0	-0.17	255,400	-
[9404]	25/09/17	4,064.0	4,089.0	4,027.0	4,075.0	-25.0	-0.61	285,800	-
[9404]	25/09/16	4,058.0	4,120.0	4,025.0	4,100.0	+52.0	+1.28	346,200	-
[9404]	25/09/12	4,069.0	4,121.0	4,046.0	4,048.0	-82.0	-1.99	472,900	-
[9404]	25/09/11	4,131.0	4,187.0	4,118.0	4,130.0	-4.0	-0.10	359,500	-
[9404]	25/09/10	4,125.0	4,152.0	4,097.0	4,134.0	-12.0	-0.29	263,500	-
[9404]	25/09/09	4,078.0	4,211.0	4,078.0	4,146.0	+108.0	+2.67	527,700	-
[9404]	25/09/08	3,983.0	4,052.0	3,938.0	4,038.0	+79.0	+2.00	372,400	-
[9404]	25/09/05	3,948.0	3,960.0	3,894.0	3,959.0	+24.0	+0.61	372,600	-