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
[9449]	26/10/29	3,394	3,440	3,320	3,377	+53.0	+1.59	2,594,600	314,150,813,696
[9449]	26/10/28	3,174	3,408	3,107	3,324	+165.0	+5.22	3,643,700	309,220,409,344
[9449]	26/10/27	3,249	3,307	3,040	3,159	-20.0	-0.63	5,919,600	293,871,026,176
[9449]	26/10/26	3,419	3,507	3,167	3,179	-590.0	-15.65	3,861,000	295,731,560,448
[9449]	26/10/23	3,750	3,852	3,500	3,769	-98.0	-2.53	1,215,200	350,617,239,552
[9449]	26/10/22	4,011	4,103	3,862	3,867	-138.0	-3.45	606,200	359,733,854,208
[9449]	26/10/21	4,038	4,049	3,994	4,005	+30.0	+0.75	253,300	372,571,537,408
[9449]	26/10/20	4,060	4,060	3,972	3,975	-94.0	-2.31	244,900	369,780,719,616
[9449]	26/10/19	4,100	4,124	4,058	4,069	-65.0	-1.57	228,500	378,525,220,864
[9449]	26/10/16	4,045	4,213	4,039	4,134	+173.0	+4.37	421,300	384,571,965,440
[9449]	26/10/15	3,926	3,981	3,901	3,961	+19.0	+0.48	344,700	368,478,355,456
[9449]	26/10/14	4,033	4,034	3,930	3,942	-104.0	-2.57	368,400	366,710,849,536
[9449]	26/10/13	4,059	4,095	4,006	4,046	+52.0	+1.30	292,800	376,385,634,304
[9449]	26/10/09	3,896	4,015	3,880	3,994	+116.0	+2.99	414,000	371,548,225,536
[9449]	26/10/08	3,876	3,909	3,845	3,878	-44.0	-1.12	496,300	360,757,166,080
[9449]	26/10/07	3,988	3,998	3,916	3,922	-35.0	-0.88	414,100	364,850,315,264
[9449]	26/10/06	3,975	4,010	3,921	3,957	+3.0	+0.08	377,200	371,129,417,728
[9449]	26/10/05	3,968	3,987	3,900	3,954	-14.0	-0.35	302,100	370,848,038,912
[9449]	26/10/02	3,981	4,005	3,921	3,968	-11.0	-0.28	273,200	372,161,085,440
[9449]	26/10/01	3,966	4,057	3,942	3,979	+41.0	+1.04	421,900	373,192,785,920
[9449]	26/09/30	3,939	3,940	3,872	3,938	+16.0	+0.41	260,300	369,347,395,584
[9449]	26/09/29	3,976	3,976	3,908	3,922	-70.0	-1.75	219,300	367,846,719,488
[9449]	26/09/28	3,993	4,038	3,964	3,992	0	+0.00	258,300	374,412,083,200
[9449]	26/09/25	3,943	3,998	3,909	3,992	+68.0	+1.73	275,400	374,412,083,200
[9449]	26/09/24	3,968	3,980	3,903	3,924	-45.0	-1.13	305,600	368,034,316,288
[9449]	26/09/18	3,991	4,009	3,955	3,969	-18.0	-0.45	354,500	372,254,900,224
[9449]	26/09/17	3,972	4,010	3,952	3,987	+15.0	+0.38	234,000	373,943,107,584
[9449]	26/09/16	3,976	4,000	3,940	3,972	-4.0	-0.10	257,600	372,536,279,040
[9449]	26/09/15	4,006	4,006	3,931	3,976	+40.0	+1.02	250,300	372,911,439,872
[9449]	26/09/14	3,816	3,936	3,816	3,936	+120.0	+3.14	207,700	369,159,798,784
[9449]	26/09/11	3,836	3,885	3,763	3,816	-20.0	-0.52	234,200	357,904,941,056
[9449]	26/09/10	3,775	3,863	3,760	3,836	+54.0	+1.43	223,000	359,780,745,216
[9449]	26/09/09	3,827	3,827	3,752	3,782	-77.0	-2.00	327,200	354,716,057,600
[9449]	26/09/08	3,901	3,921	3,845	3,859	-74.0	-1.88	211,100	361,937,928,192
[9449]	26/09/07	4,021	4,025	3,918	3,933	-158.0	-3.86	343,500	368,878,419,968
[9449]	26/09/04	4,008	4,091	3,999	4,091	+124.0	+3.13	261,000	383,697,354,752
[9449]	26/09/03	4,057	4,061	3,961	3,967	-35.0	-0.87	279,700	378,436,124,672
[9449]	26/09/02	4,132	4,141	4,002	4,002	-200.0	-4.76	317,100	381,774,987,264
[9449]	26/09/01	4,203	4,253	4,190	4,202	+4.0	+0.10	277,800	400,854,188,032
[9449]	26/08/31	4,251	4,253	4,192	4,198	-61.0	-1.43	344,800	400,472,604,672
[9449]	26/08/28	4,130	4,277	4,122	4,259	+130.0	+3.15	350,000	406,291,775,488
[9449]	26/08/27	4,051	4,138	4,004	4,129	+81.0	+2.00	201,800	393,890,267,136
[9449]	26/08/26	4,068	4,110	4,029	4,048	-20.0	-0.49	277,200	386,163,212,288
[9449]	26/08/25	4,050	4,068	4,027	4,068	+28.0	+0.69	182,600	388,071,129,088
[9449]	26/08/24	4,088	4,105	4,016	4,040	-14.0	-0.35	273,100	385,400,045,568
[9449]	26/08/21	4,025	4,054	4,002	4,054	+47.0	+1.17	349,100	386,735,570,944
[9449]	26/08/20	3,935	4,045	3,930	4,007	+130.0	+3.35	358,500	382,251,958,272
[9449]	26/08/19	3,973	3,994	3,852	3,877	-78.0	-1.97	479,900	369,850,482,688
[9449]	26/08/18	3,866	4,007	3,831	3,955	+25.0	+0.64	650,300	377,291,374,592
[9449]	26/08/17	4,030	4,078	3,912	3,930	-413	-9.51	890,600	-
[9449]	26/08/14	4,220	4,390	4,210	4,343	+115	+2.72	400,300	-
[9449]	26/08/13	4,176	4,228	4,120	4,228	+35	+0.83	472,700	-
[9449]	26/08/12	4,197	4,239	4,143	4,193	-4	-0.10	440,600	-
[9449]	26/08/10	4,179	4,250	4,137	4,197	+18	+0.43	514,800	-
[9449]	26/08/07	4,170	4,239	4,151	4,179	-17	-0.41	523,500	-
[9449]	26/08/06	4,215	4,223	4,137	4,196	+12	+0.29	373,600	-
[9449]	26/08/05	4,218	4,274	4,151	4,184	+36	+0.87	328,200	-
[9449]	26/08/04	4,200	4,213	4,132	4,148	-3	-0.07	401,700	-
[9449]	26/08/03	4,184	4,204	4,032	4,151	-103	-2.42	550,100	-
[9449]	26/07/31	4,142	4,254	4,096	4,254	+42	+1.00	668,000	-
[9449]	26/07/30	4,260	4,302	4,154	4,212	-46	-1.08	1,341,100	-
[9449]	26/07/29	4,154	4,285	4,120	4,258	+158	+3.85	531,600	-
[9449]	26/07/28	4,135	4,168	4,081	4,100	-20	-0.49	698,100	-
[9449]	26/07/27	4,000	4,120	3,987	4,120	+204	+5.21	496,300	-
[9449]	26/07/24	3,916	3,926	3,860	3,916	-47	-1.19	183,300	-
[9449]	26/07/23	3,911	4,001	3,896	3,963	+13	+0.33	317,500	-
[9449]	26/07/22	3,990	4,012	3,916	3,950	-108	-2.66	501,100	-
[9449]	26/07/21	4,057	4,127	4,023	4,058	+2	+0.05	429,700	-
[9449]	26/07/17	4,035	4,112	4,003	4,056	-19	-0.47	409,400	-
[9449]	26/07/16	4,019	4,140	3,998	4,075	+37	+0.92	522,700	-
[9449]	26/07/15	4,000	4,058	3,951	4,038	+46	+1.15	454,900	-
[9449]	26/07/14	3,912	4,050	3,912	3,992	+80	+2.04	530,300	-
[9449]	26/07/13	3,897	3,935	3,870	3,912	+4	+0.10	412,600	-
[9449]	26/07/10	3,807	4,000	3,800	3,908	+101	+2.65	665,200	-
[9449]	26/07/09	3,768	3,843	3,731	3,807	-31	-0.81	498,700	-
[9449]	26/07/08	3,810	3,863	3,741	3,838	+163	+4.44	1,018,700	-
[9449]	26/07/07	3,667	3,720	3,651	3,675	+29	+0.80	364,400	-
[9449]	26/07/06	3,591	3,652	3,586	3,646	+37	+1.03	258,400	-
[9449]	26/07/03	3,604	3,640	3,571	3,609	+75	+2.12	362,300	-
[9449]	26/07/02	3,461	3,623	3,443	3,534	+164	+4.87	627,300	-
[9449]	26/07/01	3,354	3,415	3,343	3,370	+28	+0.84	325,100	-
[9449]	26/06/30	3,411	3,424	3,339	3,342	-46	-1.36	364,600	-
[9449]	26/06/29	3,336	3,503	3,312	3,388	+105	+3.20	587,500	-
[9449]	26/06/26	3,217	3,298	3,200	3,283	+56	+1.74	434,100	-
[9449]	26/06/25	3,223	3,263	3,205	3,227	-48	-1.47	295,200	-
[9449]	26/06/24	3,244	3,285	3,183	3,275	+33	+1.02	530,800	-
[9449]	26/06/23	3,519	3,535	3,242	3,242	-300	-8.47	896,500	-
[9449]	26/06/22	3,416	3,576	3,407	3,542	+542	+18.07	1,729,300	-
[9449]	26/06/19	3,112	3,112	2,974	3,000	-124	-3.97	618,100	-
[9449]	26/06/18	3,072	3,149	3,057	3,124	+26	+0.84	310,600	-
[9449]	26/06/17	3,100	3,128	3,063	3,098	+15	+0.49	248,200	-
[9449]	26/06/16	3,101	3,101	3,042	3,083	-18	-0.58	266,700	-
[9449]	26/06/15	3,120	3,137	3,080	3,101	+18	+0.58	233,300	-
[9449]	26/06/12	3,090	3,145	3,053	3,083	-63	-2.00	394,800	-
[9449]	26/06/11	3,161	3,180	3,105	3,146	-25	-0.79	250,300	-
[9449]	26/06/10	3,198	3,208	3,132	3,171	-27	-0.84	259,200	-
[9449]	26/06/09	3,159	3,216	3,116	3,198	+36	+1.14	391,000	-
[9449]	26/06/08	3,160	3,196	3,120	3,162	-68	-2.11	357,600	-
[9449]	26/06/05	3,249	3,274	3,212	3,230	-15	-0.46	229,500	-
[9449]	26/06/04	3,237	3,332	3,221	3,245	-62	-1.87	429,500	-
[9449]	26/06/03	3,243	3,315	3,141	3,307	-20	-0.60	487,200	-
[9449]	26/06/02	3,358	3,370	3,304	3,327	-28	-0.83	294,600	-
[9449]	26/06/01	3,326	3,387	3,317	3,355	+70	+2.13	375,800	-
[9449]	26/05/29	3,330.0	3,416.0	3,285.0	3,285.0	+2.0	+0.06	617,000	-
[9449]	26/05/28	3,300.0	3,311.0	3,242.0	3,283.0	-47.0	-1.41	310,600	-
[9449]	26/05/27	3,400.0	3,401.0	3,294.0	3,330.0	-83.0	-2.43	441,900	-
[9449]	26/05/26	3,451.0	3,495.0	3,379.0	3,413.0	-25.0	-0.73	531,000	-
[9449]	26/05/25	3,425.0	3,445.0	3,310.0	3,438.0	+42.0	+1.24	618,700	-
[9449]	26/05/22	3,307	3,431	3,293	3,396	+79.0	+2.38	523,000	-
[9449]	26/05/21	3,300	3,355	3,260	3,317	+10.0	+0.30	308,200	-
[9449]	26/05/20	3,350	3,378	3,294	3,307	-41.0	-1.22	416,700	-
[9449]	26/05/19	3,330	3,367	3,264	3,348	+38.0	+1.15	675,300	-
[9449]	26/05/18	3,345	3,345	3,217	3,310	+231.0	+7.50	678,200	-
[9449]	26/05/15	3,129.0	3,154.0	3,051.0	3,079.0	-12.0	-0.39	374,700	-
[9449]	26/05/14	3,172.0	3,172.0	3,067.0	3,091.0	-81.0	-2.55	364,400	-
[9449]	26/05/13	3,144.0	3,205.0	3,115.0	3,172.0	+58.0	+1.86	282,400	-
[9449]	26/05/12	3,220.0	3,220.0	3,109.0	3,114.0	-47.0	-1.49	377,400	-
[9449]	26/05/11	3,195.0	3,216.0	3,150.0	3,161.0	-22.0	-0.69	518,400	-
[9449]	26/05/08	3,080.0	3,189.0	3,075.0	3,183.0	+129.0	+4.22	554,000	-
[9449]	26/05/07	3,096.0	3,124.0	3,034.0	3,054.0	+9.0	+0.30	462,600	-
[9449]	26/05/01	3,065.0	3,068.0	3,012.0	3,045.0	-35.0	-1.14	255,800	-
[9449]	26/04/30	3,066.0	3,086.0	3,012.0	3,080.0	-28.0	-0.90	556,400	-
[9449]	26/04/28	3,117.0	3,143.0	3,097.0	3,108.0	+16.0	+0.52	368,400	-
[9449]	26/04/27	3,129.0	3,157.0	3,072.0	3,092.0	-61.0	-1.93	330,600	-
[9449]	26/04/24	3,116.0	3,166.0	3,101.0	3,153.0	-15.0	-0.47	317,200	-
[9449]	26/04/23	3,230.0	3,246.0	3,168.0	3,168.0	-93.0	-2.85	395,200	-
[9449]	26/04/22	3,323.0	3,343.0	3,261.0	3,261.0	-48.0	-1.45	352,500	-
[9449]	26/04/21	3,270.0	3,334.0	3,222.0	3,309.0	+73.0	+2.26	562,900	-
[9449]	26/04/20	3,287.0	3,287.0	3,219.0	3,236.0	-40.0	-1.22	327,500	-
[9449]	26/04/17	3,232.0	3,306.0	3,230.0	3,276.0	+18.0	+0.55	430,000	-
[9449]	26/04/16	3,187.0	3,302.0	3,185.0	3,258.0	+175.0	+5.68	795,500	-
[9449]	26/04/15	3,049.0	3,099.0	3,037.0	3,083.0	+57.0	+1.88	272,800	-
[9449]	26/04/14	3,043.0	3,065.0	3,011.0	3,026.0	+51.0	+1.71	319,900	-
[9449]	26/04/13	2,934.5	2,980.5	2,927.0	2,975.0	+10.5	+0.35	294,700	-
[9449]	26/04/10	3,026.0	3,032.0	2,955.0	2,964.5	-88.5	-2.90	377,600	-
[9449]	26/04/09	3,111.0	3,122.0	3,036.0	3,053.0	-78.0	-2.49	372,300	-
[9449]	26/04/08	3,112.0	3,131.0	3,070.0	3,131.0	+108.0	+3.57	451,000	-
[9449]	26/04/07	3,048.0	3,071.0	3,005.0	3,023.0	+15.0	+0.50	264,000	-
[9449]	26/04/06	3,001.0	3,027.0	2,987.5	3,008.0	+10.5	+0.35	239,100	-
[9449]	26/04/03	2,982.5	2,998.5	2,962.5	2,997.5	+96.5	+3.33	318,500	-
[9449]	26/04/02	2,987.5	3,013.0	2,901.0	2,901.0	-87.0	-2.91	353,600	-
[9449]	26/04/01	2,939.0	2,988.0	2,900.5	2,988.0	+121.5	+4.24	422,100	-
[9449]	26/03/31	2,814.5	2,913.5	2,805.5	2,866.5	+70.0	+2.50	477,900	-
[9449]	26/03/30	2,767.5	2,809.0	2,756.0	2,796.5	-67.0	-2.34	370,300	-
[9449]	26/03/27	2,834.0	2,893.5	2,829.0	2,863.5	+26.0	+0.92	301,000	-
[9449]	26/03/26	2,858.5	2,870.5	2,816.5	2,837.5	-23.0	-0.80	287,200	-
[9449]	26/03/25	2,825.0	2,876.0	2,818.0	2,860.5	+20.0	+0.70	329,000	-
[9449]	26/03/24	2,825.5	2,840.5	2,799.0	2,840.5	+82.5	+2.99	313,900	-
[9449]	26/03/23	2,777.5	2,789.5	2,755.5	2,758.0	-69.5	-2.46	335,800	-
[9449]	26/03/19	2,851.0	2,900.5	2,826.0	2,827.5	-100.0	-3.42	352,400	-
[9449]	26/03/18	2,854.0	2,927.5	2,848.5	2,927.5	+92.0	+3.24	407,200	-
[9449]	26/03/17	2,840.0	2,864.5	2,821.0	2,835.5	+8.0	+0.28	177,400	-
[9449]	26/03/16	2,827.5	2,871.0	2,810.0	2,827.5	+17.5	+0.62	394,200	-
[9449]	26/03/13	2,810.5	2,845.0	2,786.0	2,810.0	-50.5	-1.77	297,300	-
[9449]	26/03/12	2,850.0	2,871.0	2,831.0	2,860.5	-18.0	-0.63	310,800	-
[9449]	26/03/11	2,869.0	2,912.0	2,864.5	2,878.5	-16.0	-0.55	310,100	-
[9449]	26/03/10	2,889.5	2,902.0	2,851.0	2,894.5	+20.5	+0.71	371,200	-
[9449]	26/03/09	2,758.0	2,874.0	2,753.5	2,874.0	-34.0	-1.17	492,000	-
[9449]	26/03/06	2,834.0	2,917.0	2,802.0	2,908.0	+90.0	+3.19	430,200	-
[9449]	26/03/05	2,815.0	2,847.0	2,791.5	2,818.0	+35.0	+1.26	481,900	-
[9449]	26/03/04	2,798.0	2,812.0	2,731.5	2,783.0	-65.0	-2.28	570,400	-
[9449]	26/03/03	2,900.0	2,918.0	2,832.0	2,848.0	-91.0	-3.10	445,200	-
[9449]	26/03/02	2,922.0	2,983.0	2,893.0	2,939.0	-58.0	-1.94	419,300	-
[9449]	26/02/27	3,010.0	3,064.0	2,976.0	2,997.0	+37.0	+1.25	917,300	-
[9449]	26/02/26	2,862.0	2,972.0	2,852.0	2,960.0	+120.5	+4.24	665,300	-
[9449]	26/02/25	2,840.5	2,878.5	2,815.0	2,839.5	+23.5	+0.83	422,800	-
[9449]	26/02/24	2,880.0	2,883.0	2,783.0	2,816.0	-114.0	-3.89	475,900	-
[9449]	26/02/20	3,025.0	3,036.0	2,913.5	2,930.0	-127.0	-4.15	484,800	-
[9449]	26/02/19	3,072.0	3,081.0	3,040.0	3,057.0	+9.0	+0.30	257,800	-
[9449]	26/02/18	3,077.0	3,090.0	3,043.0	3,048.0	+2.0	+0.07	287,000	-
[9449]	26/02/17	3,085.0	3,092.0	3,006.0	3,046.0	-65.0	-2.09	501,100	-
[9449]	26/02/16	3,170.0	3,181.0	3,073.0	3,111.0	-47.0	-1.49	459,900	-
[9449]	26/02/13	3,480.0	3,482.0	3,153.0	3,158.0	-518.0	-14.09	1,010,200	-
[9449]	26/02/12	3,687.0	3,738.0	3,618.0	3,676.0	-11.0	-0.30	289,600	-
[9449]	26/02/10	3,610.0	3,740.0	3,589.0	3,687.0	+99.0	+2.76	313,400	-
[9449]	26/02/09	3,630.0	3,651.0	3,571.0	3,588.0	+38.0	+1.07	206,400	-
[9449]	26/02/06	3,601.0	3,605.0	3,522.0	3,550.0	-92.0	-2.53	339,400	-
[9449]	26/02/05	3,724.0	3,747.0	3,642.0	3,642.0	-12.0	-0.33	329,400	-
[9449]	26/02/04	3,779.0	3,823.0	3,652.0	3,654.0	-164.0	-4.30	459,600	-
[9449]	26/02/03	3,826.0	3,851.0	3,783.0	3,818.0	+19.0	+0.50	229,200	-
[9449]	26/02/02	3,914.0	3,917.0	3,799.0	3,799.0	-52.0	-1.35	293,100	-
[9449]	26/01/30	3,829.0	3,881.0	3,807.0	3,851.0	+28.0	+0.73	446,800	-
[9449]	26/01/29	3,840.0	3,850.0	3,800.0	3,823.0	-26.0	-0.68	234,000	-
[9449]	26/01/28	3,882.0	3,900.0	3,838.0	3,849.0	-84.0	-2.14	325,500	-
[9449]	26/01/27	3,951.0	3,990.0	3,905.0	3,933.0	-18.0	-0.46	192,700	-
[9449]	26/01/26	4,020.0	4,027.0	3,942.0	3,951.0	-99.0	-2.44	332,700	-
[9449]	26/01/23	3,998.0	4,098.0	3,989.0	4,050.0	+93.0	+2.35	190,000	-
[9449]	26/01/22	3,983.0	4,005.0	3,957.0	3,957.0	-26.0	-0.65	206,700	-
[9449]	26/01/21	4,000.0	4,010.0	3,942.0	3,983.0	-67.0	-1.65	189,800	-
[9449]	26/01/20	4,073.0	4,097.0	4,048.0	4,050.0	-23.0	-0.56	200,300	-
[9449]	26/01/19	4,080.0	4,089.0	4,036.0	4,073.0	-15.0	-0.37	182,500	-
[9449]	26/01/16	4,071.0	4,088.0	4,034.0	4,088.0	-12.0	-0.29	230,700	-
[9449]	26/01/15	4,021.0	4,118.0	4,020.0	4,100.0	+45.0	+1.11	236,100	-
[9449]	26/01/14	4,000.0	4,094.0	3,969.0	4,055.0	+47.0	+1.17	305,400	-
[9449]	26/01/13	4,044.0	4,044.0	3,970.0	4,008.0	+13.0	+0.33	262,200	-
[9449]	26/01/09	4,000.0	4,045.0	3,990.0	3,995.0	0.0	0.00	217,400	-
[9449]	26/01/08	4,032.0	4,035.0	3,940.0	3,995.0	-37.0	-0.92	317,900	-
[9449]	26/01/07	3,980.0	4,065.0	3,953.0	4,032.0	-15.0	-0.37	268,600	-
[9449]	26/01/06	3,948.0	4,063.0	3,926.0	4,047.0	+146.0	+3.74	235,700	-
[9449]	26/01/05	3,935.0	3,975.0	3,876.0	3,901.0	-17.0	-0.43	276,300	-
[9449]	25/12/30	4,051.0	4,051.0	3,912.0	3,918.0	-126.0	-3.12	246,900	-
[9449]	25/12/29	4,019.0	4,061.0	3,985.0	4,044.0	+39.0	+0.97	162,900	-
[9449]	25/12/26	4,015.0	4,040.0	3,988.0	4,005.0	+34.0	+0.86	124,100	-
[9449]	25/12/25	3,950.0	3,977.0	3,931.0	3,971.0	+42.0	+1.07	85,200	-
[9449]	25/12/24	3,951.0	3,973.0	3,911.0	3,929.0	-32.0	-0.81	108,200	-
[9449]	25/12/23	3,938.0	4,015.0	3,935.0	3,961.0	-3.0	-0.08	163,900	-
[9449]	25/12/22	3,960.0	3,986.0	3,924.0	3,964.0	+41.0	+1.05	246,100	-
[9449]	25/12/19	3,855.0	3,978.0	3,839.0	3,923.0	+94.0	+2.45	318,300	-
[9449]	25/12/18	3,843.0	3,855.0	3,793.0	3,829.0	-9.0	-0.23	246,100	-
[9449]	25/12/17	3,800.0	3,854.0	3,752.0	3,838.0	+43.0	+1.13	236,000	-
[9449]	25/12/16	3,892.0	3,892.0	3,795.0	3,795.0	-85.0	-2.19	234,400	-
[9449]	25/12/15	3,884.0	3,897.0	3,854.0	3,880.0	-4.0	-0.10	188,000	-
[9449]	25/12/12	3,856.0	3,891.0	3,843.0	3,884.0	+79.0	+2.08	155,400	-
[9449]	25/12/11	3,929.0	3,929.0	3,794.0	3,805.0	-93.0	-2.39	195,300	-
[9449]	25/12/10	3,895.0	3,930.0	3,880.0	3,898.0	+16.0	+0.41	137,900	-
[9449]	25/12/09	3,915.0	3,933.0	3,850.0	3,882.0	-28.0	-0.72	166,700	-
[9449]	25/12/08	3,895.0	3,925.0	3,880.0	3,910.0	+34.0	+0.88	111,600	-
[9449]	25/12/05	3,900.0	3,934.0	3,835.0	3,876.0	-46.0	-1.17	236,000	-
[9449]	25/12/04	3,878.0	3,949.0	3,874.0	3,922.0	+50.0	+1.29	244,100	-
[9449]	25/12/03	3,910.0	3,937.0	3,871.0	3,872.0	-58.0	-1.48	316,900	-
[9449]	25/12/02	3,999.0	4,028.0	3,912.0	3,930.0	-30.0	-0.76	289,200	-
[9449]	25/12/01	4,011.0	4,027.0	3,917.0	3,960.0	-51.0	-1.27	301,100	-
[9449]	25/11/28	4,034.0	4,048.0	3,980.0	4,011.0	-50.0	-1.23	408,400	-
[9449]	25/11/27	3,995.0	4,110.0	3,965.0	4,061.0	+34.0	+0.84	486,600	-
[9449]	25/11/26	3,724.0	4,027.0	3,691.0	4,027.0	+443.0	+12.36	1,034,500	-
[9449]	25/11/25	3,593.0	3,619.0	3,548.0	3,584.0	-29.0	-0.80	165,900	-
[9449]	25/11/21	3,497.0	3,613.0	3,484.0	3,613.0	+141.0	+4.06	359,400	-
[9449]	25/11/20	3,491.0	3,516.0	3,453.0	3,472.0	+39.0	+1.14	159,300	-
[9449]	25/11/19	3,423.0	3,481.0	3,389.0	3,433.0	+17.0	+0.50	150,400	-
[9449]	25/11/18	3,524.0	3,540.0	3,416.0	3,416.0	-124.0	-3.50	183,000	-
[9449]	25/11/17	3,544.0	3,582.0	3,438.0	3,540.0	-62.0	-1.72	291,400	-
[9449]	25/11/14	3,375.0	3,636.0	3,365.0	3,602.0	+158.0	+4.59	514,800	-
[9449]	25/11/13	3,526.0	3,547.0	3,444.0	3,444.0	-41.0	-1.18	276,900	-
[9449]	25/11/12	3,468.0	3,493.0	3,445.0	3,485.0	+31.0	+0.90	187,400	-
[9449]	25/11/11	3,456.0	3,469.0	3,417.0	3,454.0	-2.0	-0.06	150,300	-
[9449]	25/11/10	3,415.0	3,457.0	3,394.0	3,456.0	+67.0	+1.98	173,700	-
[9449]	25/11/07	3,370.0	3,400.0	3,360.0	3,389.0	+19.0	+0.56	166,800	-
[9449]	25/11/06	3,405.0	3,440.0	3,355.0	3,370.0	-33.0	-0.97	245,600	-
[9449]	25/11/05	3,402.0	3,422.0	3,291.0	3,403.0	-17.0	-0.50	232,100	-
[9449]	25/11/04	3,467.0	3,472.0	3,408.0	3,420.0	-31.0	-0.90	199,900	-
[9449]	25/10/31	3,470.0	3,472.0	3,422.0	3,451.0	+51.0	+1.50	270,100	-
[9449]	25/10/30	3,392.0	3,410.0	3,374.0	3,400.0	+8.0	+0.24	197,500	-
[9449]	25/10/29	3,467.0	3,472.0	3,388.0	3,392.0	-63.0	-1.82	155,300	-
[9449]	25/10/28	3,530.0	3,541.0	3,445.0	3,455.0	-85.0	-2.40	146,800	-
[9449]	25/10/27	3,530.0	3,563.0	3,511.0	3,540.0	+41.0	+1.17	164,200	-
[9449]	25/10/24	3,490.0	3,508.0	3,462.0	3,499.0	+14.0	+0.40	184,700	-
[9449]	25/10/23	3,524.0	3,524.0	3,476.0	3,485.0	-39.0	-1.11	156,500	-
[9449]	25/10/22	3,520.0	3,548.0	3,480.0	3,524.0	+41.0	+1.18	181,600	-
[9449]	25/10/21	3,435.0	3,488.0	3,419.0	3,483.0	+48.0	+1.40	178,700	-
[9449]	25/10/20	3,423.0	3,440.0	3,403.0	3,435.0	+59.0	+1.75	201,400	-
[9449]	25/10/17	3,415.0	3,421.0	3,347.0	3,376.0	-39.0	-1.14	216,800	-
[9449]	25/10/16	3,453.0	3,468.0	3,401.0	3,415.0	-36.0	-1.04	192,500	-
[9449]	25/10/15	3,475.0	3,475.0	3,435.0	3,451.0	+4.0	+0.12	186,900	-
[9449]	25/10/14	3,420.0	3,471.0	3,406.0	3,447.0	-43.0	-1.23	288,900	-
[9449]	25/10/10	3,470.0	3,496.0	3,452.0	3,490.0	-3.0	-0.09	189,500	-
[9449]	25/10/09	3,544.0	3,553.0	3,471.0	3,493.0	-31.0	-0.88	198,400	-
[9449]	25/10/08	3,513.0	3,578.0	3,512.0	3,524.0	+13.0	+0.37	174,300	-
[9449]	25/10/07	3,530.0	3,554.0	3,502.0	3,511.0	-19.0	-0.54	225,300	-
[9449]	25/10/06	3,530.0	3,555.0	3,477.0	3,530.0	+70.0	+2.02	215,300	-
[9449]	25/10/03	3,423.0	3,466.0	3,419.0	3,460.0	+68.0	+2.00	192,300	-
[9449]	25/10/02	3,502.0	3,519.0	3,392.0	3,392.0	-127.0	-3.61	283,900	-
[9449]	25/10/01	3,550.0	3,650.0	3,480.0	3,519.0	-101.0	-2.79	300,500	-
[9449]	25/09/30	3,625.0	3,655.0	3,603.0	3,620.0	-20.0	-0.55	158,100	-
[9449]	25/09/29	3,678.0	3,692.0	3,600.0	3,640.0	-52.0	-1.41	201,100	-
[9449]	25/09/26	3,700.0	3,721.0	3,674.0	3,692.0	-8.0	-0.22	251,200	-
[9449]	25/09/25	3,680.0	3,700.0	3,658.0	3,700.0	+9.0	+0.24	217,100	-
[9449]	25/09/24	3,746.0	3,765.0	3,670.0	3,691.0	-69.0	-1.84	266,200	-
[9449]	25/09/22	3,842.0	3,850.0	3,745.0	3,760.0	-56.0	-1.47	266,600	-
[9449]	25/09/19	3,905.0	3,924.0	3,810.0	3,816.0	-79.0	-2.03	370,700	-
[9449]	25/09/18	3,908.0	3,914.0	3,878.0	3,895.0	-19.0	-0.49	223,600	-
[9449]	25/09/17	3,850.0	3,915.0	3,828.0	3,914.0	+47.0	+1.22	198,100	-
[9449]	25/09/16	3,928.0	3,948.0	3,847.0	3,867.0	-92.0	-2.32	265,900	-
[9449]	25/09/12	3,914.0	3,964.0	3,890.0	3,959.0	+67.0	+1.72	195,300	-
[9449]	25/09/11	3,918.0	3,929.0	3,860.0	3,892.0	-17.0	-0.43	146,000	-
[9449]	25/09/10	3,855.0	3,926.0	3,840.0	3,909.0	+54.0	+1.40	140,200	-
[9449]	25/09/09	3,885.0	3,908.0	3,835.0	3,855.0	-25.0	-0.64	154,700	-
[9449]	25/09/08	3,839.0	3,881.0	3,833.0	3,880.0	+41.0	+1.07	190,200	-
[9449]	25/09/05	3,926.0	3,926.0	3,802.0	3,839.0	-96.0	-2.44	383,800	-