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
[9468]	26/10/29	3,579	3,617	3,545	3,604	-45.0	-1.23	751,100	529,664,311,296
[9468]	26/10/28	3,695	3,714	3,642	3,649	-55.0	-1.48	222,100	536,277,778,432
[9468]	26/10/27	3,730	3,786	3,697	3,704	-57.0	-1.52	248,900	544,360,890,368
[9468]	26/10/26	3,815	3,848	3,739	3,761	-33.0	-0.87	281,900	552,737,898,496
[9468]	26/10/23	3,876	3,907	3,774	3,794	-12.0	-0.32	312,000	557,587,759,104
[9468]	26/10/22	3,829	3,875	3,806	3,806	-12.0	-0.31	241,200	559,351,398,400
[9468]	26/10/21	3,879	3,890	3,803	3,818	-41.0	-1.06	279,600	561,114,972,160
[9468]	26/10/20	3,846	3,897	3,810	3,859	+30.0	+0.78	260,500	567,140,548,608
[9468]	26/10/19	3,895	3,910	3,797	3,829	-43.0	-1.11	258,800	562,731,614,208
[9468]	26/10/16	3,840	3,913	3,827	3,872	+46.0	+1.20	280,000	569,051,119,616
[9468]	26/10/15	3,765	3,842	3,754	3,826	+77.0	+2.05	331,300	562,290,688,000
[9468]	26/10/14	3,731	3,752	3,700	3,749	+19.0	+0.51	303,100	550,974,324,736
[9468]	26/10/13	3,730	3,773	3,720	3,730	+53.0	+1.44	344,600	548,181,999,616
[9468]	26/10/09	3,667	3,696	3,605	3,677	+45.0	+1.24	250,700	540,392,816,640
[9468]	26/10/08	3,613	3,641	3,561	3,632	+19.0	+0.53	355,700	533,779,349,504
[9468]	26/10/07	3,623	3,645	3,552	3,613	-56.0	-1.53	579,500	530,986,991,616
[9468]	26/10/06	3,741	3,775	3,636	3,669	-103.0	-2.73	440,600	539,217,068,032
[9468]	26/10/05	3,785	3,828	3,726	3,772	+22.0	+0.59	582,700	554,354,540,544
[9468]	26/10/02	3,800	3,858	3,702	3,750	-46.0	-1.21	621,400	551,121,321,984
[9468]	26/10/01	3,682	3,796	3,681	3,796	+98.0	+2.65	480,300	557,881,753,600
[9468]	26/09/30	3,651	3,701	3,617	3,698	+47.0	+1.29	521,100	543,479,070,720
[9468]	26/09/29	3,645	3,685	3,627	3,651	-9.0	-0.25	587,500	536,571,707,392
[9468]	26/09/28	3,670	3,709	3,649	3,660	-5.0	-0.14	550,400	537,894,387,712
[9468]	26/09/25	3,633	3,692	3,632	3,665	+9.0	+0.25	365,600	538,629,210,112
[9468]	26/09/24	3,635	3,677	3,624	3,656	+21.0	+0.58	314,600	537,306,529,792
[9468]	26/09/18	3,678	3,691	3,635	3,635	-30.0	-0.82	1,024,000	534,220,242,944
[9468]	26/09/17	3,644	3,688	3,636	3,665	+29.0	+0.80	216,200	538,629,210,112
[9468]	26/09/16	3,698	3,723	3,616	3,636	-61.0	-1.65	313,800	534,367,207,424
[9468]	26/09/15	3,716	3,730	3,660	3,697	+15.0	+0.41	242,300	543,332,106,240
[9468]	26/09/14	3,639	3,698	3,634	3,682	+94.0	+2.62	275,800	541,127,639,040
[9468]	26/09/11	3,531	3,616	3,530	3,588	-11.0	-0.31	356,600	527,312,846,848
[9468]	26/09/10	3,540	3,600	3,510	3,599	+29.0	+0.81	234,900	528,929,488,896
[9468]	26/09/09	3,621	3,621	3,553	3,570	-51.0	-1.41	215,900	524,667,486,208
[9468]	26/09/08	3,580	3,645	3,560	3,621	+30.0	+0.84	215,400	532,162,740,224
[9468]	26/09/07	3,603	3,634	3,551	3,591	-58.0	-1.59	413,800	527,753,773,056
[9468]	26/09/04	3,669	3,679	3,624	3,649	-17.0	-0.46	490,500	536,277,778,432
[9468]	26/09/03	3,723	3,723	3,647	3,666	-57.0	-1.53	297,200	538,776,174,592
[9468]	26/09/02	3,730	3,752	3,688	3,723	-33.0	-0.88	423,700	547,153,215,488
[9468]	26/09/01	3,764	3,797	3,737	3,756	+46.0	+1.24	421,500	552,003,108,864
[9468]	26/08/31	3,768	3,787	3,698	3,710	-39.0	-1.04	350,200	545,242,677,248
[9468]	26/08/28	3,689	3,763	3,673	3,749	+77.0	+2.10	332,600	550,974,324,736
[9468]	26/08/27	3,657	3,697	3,638	3,672	-13.0	-0.35	341,300	539,657,961,472
[9468]	26/08/26	3,687	3,760	3,666	3,685	+2.0	+0.05	251,000	541,568,532,480
[9468]	26/08/25	3,677	3,683	3,606	3,683	+46.0	+1.26	351,100	541,274,603,520
[9468]	26/08/24	3,540	3,662	3,540	3,637	+111.0	+3.15	752,300	534,514,171,904
[9468]	26/08/21	3,555	3,567	3,482	3,526	-30.0	-0.84	388,100	518,200,983,552
[9468]	26/08/20	3,580	3,606	3,531	3,556	-14.0	-0.39	514,200	522,609,950,720
[9468]	26/08/19	3,597	3,621	3,541	3,570	+40.0	+1.13	555,400	524,667,486,208
[9468]	26/08/18	3,484	3,538	3,476	3,530	+7.0	+0.20	428,500	518,788,841,472
[9468]	26/08/17	3,532.0	3,550.0	3,488.0	3,523.0	+2.0	+0.06	365,300	-
[9468]	26/08/14	3,369.0	3,566.0	3,334.0	3,521.0	-58.0	-1.62	771,300	-
[9468]	26/08/13	3,592.0	3,609.0	3,533.0	3,579.0	-23.0	-0.64	345,500	-
[9468]	26/08/12	3,588.0	3,602.0	3,543.0	3,602.0	+31.0	+0.87	384,600	-
[9468]	26/08/10	3,517.0	3,605.0	3,503.0	3,571.0	-16.0	-0.45	358,300	-
[9468]	26/08/07	3,500.0	3,587.0	3,489.0	3,587.0	+68.0	+1.93	397,700	-
[9468]	26/08/06	3,499.0	3,561.0	3,489.0	3,519.0	+61.0	+1.76	404,600	-
[9468]	26/08/05	3,475.0	3,475.0	3,410.0	3,458.0	+14.0	+0.41	352,200	-
[9468]	26/08/04	3,399.0	3,461.0	3,361.0	3,444.0	+56.0	+1.65	754,800	-
[9468]	26/08/03	3,415.0	3,458.0	3,356.0	3,388.0	-85.0	-2.45	891,400	-
[9468]	26/07/31	3,492.0	3,578.0	3,466.0	3,473.0	-107.0	-2.99	663,000	-
[9468]	26/07/30	3,622.0	3,647.0	3,554.0	3,580.0	-40.0	-1.10	511,400	-
[9468]	26/07/29	3,600.0	3,668.0	3,578.0	3,620.0	+54.0	+1.51	779,400	-
[9468]	26/07/28	3,540.0	3,581.0	3,510.0	3,566.0	+48.0	+1.36	667,700	-
[9468]	26/07/27	3,481.0	3,528.0	3,445.0	3,518.0	+37.0	+1.06	597,900	-
[9468]	26/07/24	3,467.0	3,492.0	3,437.0	3,481.0	-33.0	-0.94	388,500	-
[9468]	26/07/23	3,497.0	3,554.0	3,464.0	3,514.0	-61.0	-1.71	506,400	-
[9468]	26/07/22	3,568.0	3,585.0	3,514.0	3,575.0	-63.0	-1.73	582,800	-
[9468]	26/07/21	3,699.0	3,699.0	3,620.0	3,638.0	-9.0	-0.25	591,600	-
[9468]	26/07/17	3,703.0	3,721.0	3,616.0	3,647.0	-28.0	-0.76	526,300	-
[9468]	26/07/16	3,689.0	3,696.0	3,640.0	3,675.0	-2.0	-0.05	511,100	-
[9468]	26/07/15	3,661.0	3,702.0	3,645.0	3,677.0	-23.0	-0.62	578,200	-
[9468]	26/07/14	3,797.0	3,821.0	3,651.0	3,700.0	-56.0	-1.49	388,600	-
[9468]	26/07/13	3,797.0	3,813.0	3,728.0	3,756.0	-33.0	-0.87	352,100	-
[9468]	26/07/10	3,786.0	3,804.0	3,745.0	3,789.0	-6.0	-0.16	431,600	-
[9468]	26/07/09	3,772.0	3,815.0	3,759.0	3,795.0	-36.0	-0.94	364,300	-
[9468]	26/07/08	3,825.0	3,853.0	3,787.0	3,831.0	+32.0	+0.84	428,600	-
[9468]	26/07/07	3,734.0	3,836.0	3,693.0	3,799.0	+89.0	+2.40	610,200	-
[9468]	26/07/06	3,673.0	3,714.0	3,638.0	3,710.0	+41.0	+1.12	465,700	-
[9468]	26/07/03	3,701.0	3,720.0	3,640.0	3,669.0	+11.0	+0.30	388,300	-
[9468]	26/07/02	3,678.0	3,758.0	3,623.0	3,658.0	+38.0	+1.05	607,200	-
[9468]	26/07/01	3,441.0	3,620.0	3,405.0	3,620.0	+159.0	+4.59	675,100	-
[9468]	26/06/30	3,481.0	3,484.0	3,414.0	3,461.0	+17.0	+0.49	622,000	-
[9468]	26/06/29	3,429.0	3,525.0	3,404.0	3,444.0	+85.0	+2.53	1,755,300	-
[9468]	26/06/26	3,350.0	3,384.0	3,303.0	3,359.0	-2.0	-0.06	761,900	-
[9468]	26/06/25	3,299.0	3,365.0	3,232.0	3,361.0	+15.0	+0.45	644,200	-
[9468]	26/06/24	3,257.0	3,354.0	3,226.0	3,346.0	+179.0	+5.65	798,500	-
[9468]	26/06/23	3,245.0	3,277.0	3,145.0	3,167.0	-109.0	-3.33	1,443,000	-
[9468]	26/06/22	3,233.0	3,325.0	3,206.0	3,276.0	-2.0	-0.06	615,700	-
[9468]	26/06/19	3,136.0	3,305.0	3,129.0	3,278.0	+94.0	+2.95	1,540,200	-
[9468]	26/06/18	3,200.0	3,221.0	3,136.0	3,184.0	-5.0	-0.16	555,300	-
[9468]	26/06/17	3,093.0	3,212.0	3,076.0	3,189.0	+81.0	+2.61	491,900	-
[9468]	26/06/16	3,141.0	3,158.0	3,054.0	3,108.0	-42.0	-1.33	849,100	-
[9468]	26/06/15	3,328.0	3,337.0	3,087.0	3,150.0	-219.0	-6.50	988,300	-
[9468]	26/06/12	3,280.0	3,377.0	3,236.0	3,369.0	+59.0	+1.78	559,200	-
[9468]	26/06/11	3,284.0	3,327.0	3,266.0	3,310.0	+42.0	+1.29	335,900	-
[9468]	26/06/10	3,267.0	3,295.0	3,240.0	3,268.0	-35.0	-1.06	418,400	-
[9468]	26/06/09	3,400.0	3,412.0	3,273.0	3,303.0	-81.0	-2.39	776,400	-
[9468]	26/06/08	3,340.0	3,453.0	3,301.0	3,384.0	+26.0	+0.77	771,900	-
[9468]	26/06/05	3,291.0	3,380.0	3,250.0	3,358.0	+116.0	+3.58	464,300	-
[9468]	26/06/04	3,238	3,292	3,209	3,242	-99	-2.96	454,300	-
[9468]	26/06/03	3,329	3,390	3,264	3,341	-2	-0.06	490,800	-
[9468]	26/06/02	3,278	3,370	3,216	3,343	+93	+2.86	603,600	-
[9468]	26/06/01	3,190	3,277	3,171	3,250	+60	+1.88	475,200	-
[9468]	26/05/29	3,170.0	3,252.0	3,158.0	3,190.0	+14.0	+0.44	548,100	-
[9468]	26/05/28	3,182.0	3,195.0	3,149.0	3,176.0	-39.0	-1.21	689,200	-
[9468]	26/05/27	3,150.0	3,223.0	3,142.0	3,215.0	+38.0	+1.20	619,200	-
[9468]	26/05/26	3,213.0	3,223.0	3,150.0	3,177.0	-44.0	-1.37	473,800	-
[9468]	26/05/25	3,222.0	3,225.0	3,123.0	3,221.0	-48.0	-1.47	629,800	-
[9468]	26/05/22	3,233	3,293	3,217	3,269	-14.0	-0.43	427,900	-
[9468]	26/05/21	3,286	3,356	3,250	3,283	-23.0	-0.70	478,300	-
[9468]	26/05/20	3,257	3,319	3,243	3,306	-8.0	-0.24	388,600	-
[9468]	26/05/19	3,280	3,352	3,231	3,314	+22.0	+0.67	521,100	-
[9468]	26/05/18	3,277	3,314	3,173	3,292	+35.0	+1.07	577,500	-
[9468]	26/05/15	3,223	3,334	3,209	3,257	-106.0	-3.15	750,700	-
[9468]	26/05/14	3,372	3,412	3,301	3,363	-58.0	-1.70	403,400	-
[9468]	26/05/13	3,540	3,552	3,404	3,421	-88.0	-2.51	405,400	-
[9468]	26/05/12	3,461	3,539	3,439	3,509	+76.0	+2.21	444,400	-
[9468]	26/05/11	3,476	3,525	3,345	3,433	-60.0	-1.72	857,900	-
[9468]	26/05/08	3,482	3,546	3,476	3,493	-4.0	-0.11	518,400	-
[9468]	26/05/07	3,595	3,618	3,478	3,497	-121.0	-3.34	561,800	-
[9468]	26/05/01	3,628	3,660	3,558	3,618	+60.0	+1.69	399,400	-
[9468]	26/04/30	3,527	3,570	3,485	3,558	-5.0	-0.14	456,400	-
[9468]	26/04/28	3,512	3,570	3,496	3,563	+49.0	+1.39	390,800	-
[9468]	26/04/27	3,633.0	3,660.0	3,489.0	3,514.0	-166.0	-4.51	565,700	-
[9468]	26/04/24	3,528.0	3,716.0	3,492.0	3,680.0	+194.0	+5.57	761,700	-
[9468]	26/04/23	3,511.0	3,525.0	3,460.0	3,486.0	-54.0	-1.53	433,000	-
[9468]	26/04/22	3,465.0	3,544.0	3,463.0	3,540.0	+75.0	+2.16	349,400	-
[9468]	26/04/21	3,470.0	3,513.0	3,434.0	3,465.0	-9.0	-0.26	336,100	-
[9468]	26/04/20	3,509.0	3,509.0	3,436.0	3,474.0	-35.0	-1.00	338,800	-
[9468]	26/04/17	3,532.0	3,568.0	3,500.0	3,509.0	+12.0	+0.34	401,600	-
[9468]	26/04/16	3,583.0	3,608.0	3,497.0	3,497.0	-51.0	-1.44	392,500	-
[9468]	26/04/15	3,567.0	3,577.0	3,514.0	3,548.0	+3.0	+0.08	395,000	-
[9468]	26/04/14	3,609.0	3,620.0	3,529.0	3,545.0	-40.0	-1.12	405,400	-
[9468]	26/04/13	3,610.0	3,619.0	3,556.0	3,585.0	-10.0	-0.28	436,800	-
[9468]	26/04/10	3,701.0	3,733.0	3,588.0	3,595.0	-161.0	-4.29	598,200	-
[9468]	26/04/09	3,779.0	3,788.0	3,735.0	3,756.0	-34.0	-0.90	469,700	-
[9468]	26/04/08	3,850.0	3,868.0	3,769.0	3,790.0	-7.0	-0.18	556,000	-
[9468]	26/04/07	3,872.0	3,911.0	3,795.0	3,797.0	-96.0	-2.47	599,500	-
[9468]	26/04/06	3,923.0	3,939.0	3,879.0	3,893.0	-4.0	-0.10	285,100	-
[9468]	26/04/03	3,850.0	3,967.0	3,850.0	3,897.0	+80.0	+2.10	521,300	-
[9468]	26/04/02	3,852.0	3,857.0	3,764.0	3,817.0	-72.0	-1.85	700,300	-
[9468]	26/04/01	3,769.0	3,902.0	3,761.0	3,889.0	+92.0	+2.42	852,000	-
[9468]	26/03/31	3,762.0	3,825.0	3,709.0	3,797.0	+159.0	+4.37	1,071,300	-
[9468]	26/03/30	3,655.0	3,698.0	3,568.0	3,638.0	-187.0	-4.89	866,200	-
[9468]	26/03/27	3,663.0	3,825.0	3,635.0	3,825.0	+201.0	+5.55	1,427,600	-
[9468]	26/03/26	3,576.0	3,624.0	3,562.0	3,624.0	+62.0	+1.74	826,900	-
[9468]	26/03/25	3,460.0	3,562.0	3,460.0	3,562.0	+136.0	+3.97	932,200	-
[9468]	26/03/24	3,440.0	3,463.0	3,371.0	3,426.0	+29.0	+0.85	1,096,800	-
[9468]	26/03/23	3,270.0	3,397.0	3,264.0	3,397.0	+261.0	+8.32	2,191,400	-
[9468]	26/03/19	3,123.0	3,189.0	3,121.0	3,136.0	-44.0	-1.38	915,900	-
[9468]	26/03/18	3,131.0	3,198.0	3,113.0	3,180.0	-42.0	-1.30	653,000	-
[9468]	26/03/17	3,194.0	3,240.0	3,193.0	3,222.0	+32.0	+1.00	382,600	-
[9468]	26/03/16	3,170.0	3,215.0	3,154.0	3,190.0	+25.0	+0.79	345,400	-
[9468]	26/03/13	3,127.0	3,226.0	3,127.0	3,165.0	+5.0	+0.16	611,200	-
[9468]	26/03/12	3,136.0	3,164.0	3,123.0	3,160.0	-13.0	-0.41	505,300	-
[9468]	26/03/11	3,122.0	3,192.0	3,122.0	3,173.0	+31.0	+0.99	304,400	-
[9468]	26/03/10	3,184.0	3,190.0	3,138.0	3,142.0	-18.0	-0.57	388,500	-
[9468]	26/03/09	3,090.0	3,180.0	3,066.0	3,160.0	+11.0	+0.35	791,600	-
[9468]	26/03/06	3,050.0	3,164.0	3,039.0	3,149.0	+87.0	+2.84	608,700	-
[9468]	26/03/05	3,093.0	3,134.0	3,053.0	3,062.0	+12.0	+0.39	483,800	-
[9468]	26/03/04	3,053.0	3,076.0	3,008.0	3,050.0	0.0	0.00	960,100	-
[9468]	26/03/03	3,038.0	3,111.0	3,026.0	3,050.0	+12.0	+0.39	780,400	-
[9468]	26/03/02	2,900.0	3,066.0	2,882.5	3,038.0	+142.0	+4.90	1,461,600	-
[9468]	26/02/27	2,899	2,900	2,847	2,896	+25	+0.87	721,600	-
[9468]	26/02/26	2,835	2,900	2,807	2,871	+85	+3.05	1,030,700	-
[9468]	26/02/25	2,769	2,831	2,758	2,786	+58	+2.13	857,900	-
[9468]	26/02/24	2,754	2,754	2,701	2,728	-60	-2.15	904,800	-
[9468]	26/02/20	2,767	2,817	2,745	2,788	+46	+1.68	1,503,800	-
[9468]	26/02/19	2,768.5	2,791.0	2,710.0	2,742.0	-28.5	-1.03	1,064,200	-
[9468]	26/02/18	2,906.0	2,915.0	2,766.0	2,770.5	-153.5	-5.25	1,386,400	-
[9468]	26/02/17	3,038.0	3,056.0	2,922.0	2,924.0	-78.0	-2.60	738,000	-
[9468]	26/02/16	2,940.5	3,030.0	2,929.0	3,002.0	+33.0	+1.11	1,280,500	-
[9468]	26/02/13	2,999.0	3,029.0	2,923.5	2,969.0	-170.0	-5.42	1,649,300	-
[9468]	26/02/12	3,151.0	3,162.0	3,083.0	3,139.0	-50.0	-1.57	790,200	-
[9468]	26/02/10	3,155.0	3,225.0	3,149.0	3,189.0	+71.0	+2.28	586,000	-
[9468]	26/02/09	3,179.0	3,208.0	3,117.0	3,118.0	-44.0	-1.39	694,100	-
[9468]	26/02/06	3,164.0	3,183.0	3,120.0	3,162.0	-28.0	-0.88	506,700	-
[9468]	26/02/05	3,180.0	3,197.0	3,130.0	3,190.0	+62.0	+1.98	496,000	-
[9468]	26/02/04	3,226.0	3,233.0	3,112.0	3,128.0	-144.0	-4.40	1,076,400	-
[9468]	26/02/03	3,266.0	3,288.0	3,256.0	3,272.0	-8.0	-0.24	514,400	-
[9468]	26/02/02	3,262.0	3,321.0	3,250.0	3,280.0	+12.0	+0.37	468,900	-
[9468]	26/01/30	3,221.0	3,283.0	3,210.0	3,268.0	+22.0	+0.68	373,100	-
[9468]	26/01/29	3,220.0	3,267.0	3,213.0	3,246.0	-4.0	-0.12	421,400	-
[9468]	26/01/28	3,222.0	3,263.0	3,215.0	3,250.0	+35.0	+1.09	534,900	-
[9468]	26/01/27	3,250.0	3,268.0	3,215.0	3,215.0	-36.0	-1.11	431,800	-
[9468]	26/01/26	3,228.0	3,264.0	3,216.0	3,251.0	-3.0	-0.09	507,100	-
[9468]	26/01/23	3,252.0	3,279.0	3,239.0	3,254.0	+27.0	+0.84	493,200	-
[9468]	26/01/22	3,217.0	3,244.0	3,209.0	3,227.0	+16.0	+0.50	431,700	-
[9468]	26/01/21	3,222.0	3,239.0	3,210.0	3,211.0	-39.0	-1.20	517,500	-
[9468]	26/01/20	3,240.0	3,326.0	3,226.0	3,250.0	+3.0	+0.09	484,200	-
[9468]	26/01/19	3,293.0	3,297.0	3,231.0	3,247.0	-57.0	-1.73	592,300	-
[9468]	26/01/16	3,317.0	3,370.0	3,296.0	3,304.0	-19.0	-0.57	579,300	-
[9468]	26/01/15	3,280.0	3,378.0	3,249.0	3,323.0	+54.0	+1.65	692,700	-
[9468]	26/01/14	3,250.0	3,276.0	3,224.0	3,269.0	-11.0	-0.34	723,000	-
[9468]	26/01/13	3,250.0	3,313.0	3,237.0	3,280.0	+48.0	+1.49	688,600	-
[9468]	26/01/09	3,215.0	3,261.0	3,202.0	3,232.0	-6.0	-0.19	649,500	-
[9468]	26/01/08	3,177.0	3,238.0	3,167.0	3,238.0	+72.0	+2.27	641,600	-
[9468]	26/01/07	3,164.0	3,199.0	3,140.0	3,166.0	-34.0	-1.06	564,700	-
[9468]	26/01/06	3,133.0	3,214.0	3,126.0	3,200.0	+74.0	+2.37	569,800	-
[9468]	26/01/05	3,161.0	3,181.0	3,088.0	3,126.0	-50.0	-1.57	661,100	-
[9468]	25/12/30	3,188.0	3,195.0	3,166.0	3,176.0	+1.0	+0.03	471,200	-
[9468]	25/12/29	3,179.0	3,184.0	3,161.0	3,175.0	+3.0	+0.09	270,900	-
[9468]	25/12/26	3,172.0	3,194.0	3,164.0	3,172.0	+4.0	+0.13	395,400	-
[9468]	25/12/25	3,165.0	3,184.0	3,137.0	3,168.0	+40.0	+1.28	239,100	-
[9468]	25/12/24	3,076.0	3,139.0	3,058.0	3,128.0	+52.0	+1.69	476,700	-
[9468]	25/12/23	3,038.0	3,120.0	3,033.0	3,076.0	+36.0	+1.18	515,000	-
[9468]	25/12/22	3,127.0	3,135.0	3,037.0	3,040.0	-80.0	-2.56	515,400	-
[9468]	25/12/19	3,123.0	3,143.0	3,114.0	3,120.0	-1.0	-0.03	467,800	-
[9468]	25/12/18	3,121.0	3,130.0	3,095.0	3,121.0	-20.0	-0.64	453,700	-
[9468]	25/12/17	3,185.0	3,196.0	3,141.0	3,141.0	-47.0	-1.47	523,500	-
[9468]	25/12/16	3,176.0	3,215.0	3,156.0	3,188.0	+11.0	+0.35	432,100	-
[9468]	25/12/15	3,180.0	3,218.0	3,168.0	3,177.0	+9.0	+0.28	400,300	-
[9468]	25/12/12	3,114.0	3,168.0	3,107.0	3,168.0	+84.0	+2.72	602,400	-
[9468]	25/12/11	3,140.0	3,164.0	3,054.0	3,084.0	-89.0	-2.80	451,300	-
[9468]	25/12/10	3,149.0	3,183.0	3,137.0	3,173.0	+35.0	+1.12	392,500	-
[9468]	25/12/09	3,255.0	3,265.0	3,124.0	3,138.0	-119.0	-3.65	612,400	-
[9468]	25/12/08	3,203.0	3,278.0	3,202.0	3,257.0	+47.0	+1.46	459,000	-
[9468]	25/12/05	3,200.0	3,230.0	3,178.0	3,210.0	+11.0	+0.34	403,700	-
[9468]	25/12/04	3,130.0	3,224.0	3,130.0	3,199.0	+61.0	+1.94	516,500	-
[9468]	25/12/03	3,175.0	3,192.0	3,120.0	3,138.0	-59.0	-1.85	580,500	-
[9468]	25/12/02	3,270.0	3,296.0	3,181.0	3,197.0	-88.0	-2.68	602,300	-
[9468]	25/12/01	3,283.0	3,310.0	3,273.0	3,285.0	-26.0	-0.79	237,500	-
[9468]	25/11/28	3,301.0	3,319.0	3,291.0	3,311.0	+10.0	+0.30	221,700	-
[9468]	25/11/27	3,270.0	3,309.0	3,261.0	3,301.0	+42.0	+1.29	318,800	-
[9468]	25/11/26	3,230.0	3,264.0	3,208.0	3,259.0	+48.0	+1.49	415,700	-
[9468]	25/11/25	3,248.0	3,264.0	3,203.0	3,211.0	-34.0	-1.05	353,600	-
[9468]	25/11/21	3,169.0	3,247.0	3,169.0	3,245.0	+76.0	+2.40	448,100	-
[9468]	25/11/20	3,175.0	3,216.0	3,169.0	3,169.0	-6.0	-0.19	358,900	-
[9468]	25/11/19	3,180.0	3,216.0	3,167.0	3,175.0	+7.0	+0.22	426,100	-
[9468]	25/11/18	3,248.0	3,255.0	3,168.0	3,168.0	-83.0	-2.55	421,400	-
[9468]	25/11/17	3,244.0	3,261.0	3,188.0	3,251.0	+7.0	+0.22	445,000	-
[9468]	25/11/14	3,271.0	3,286.0	3,222.0	3,244.0	-27.0	-0.83	339,000	-
[9468]	25/11/13	3,308.0	3,316.0	3,249.0	3,271.0	-43.0	-1.30	438,700	-
[9468]	25/11/12	3,211.0	3,317.0	3,207.0	3,314.0	+137.0	+4.31	578,000	-
[9468]	25/11/11	3,165.0	3,228.0	3,152.0	3,177.0	+1.0	+0.03	732,400	-
[9468]	25/11/10	3,050.0	3,176.0	3,050.0	3,176.0	+135.0	+4.44	1,216,000	-
[9468]	25/11/07	3,041.0	3,080.0	3,005.0	3,041.0	-301.0	-9.01	3,022,500	-
[9468]	25/11/06	3,443.0	3,463.0	3,342.0	3,342.0	-73.0	-2.14	920,400	-
[9468]	25/11/05	3,470.0	3,477.0	3,398.0	3,415.0	-52.0	-1.50	507,200	-
[9468]	25/11/04	3,412.0	3,503.0	3,412.0	3,467.0	+14.0	+0.41	472,400	-
[9468]	25/10/31	3,449.0	3,475.0	3,430.0	3,453.0	+47.0	+1.38	326,100	-
[9468]	25/10/30	3,360.0	3,430.0	3,353.0	3,406.0	+21.0	+0.62	976,100	-
[9468]	25/10/29	3,435.0	3,445.0	3,385.0	3,385.0	-50.0	-1.46	567,700	-
[9468]	25/10/28	3,495.0	3,503.0	3,434.0	3,435.0	-46.0	-1.32	439,200	-
[9468]	25/10/27	3,460.0	3,499.0	3,456.0	3,481.0	+42.0	+1.22	478,700	-
[9468]	25/10/24	3,508.0	3,515.0	3,439.0	3,439.0	-51.0	-1.46	555,700	-
[9468]	25/10/23	3,500.0	3,515.0	3,477.0	3,490.0	-10.0	-0.29	390,700	-
[9468]	25/10/22	3,532.0	3,545.0	3,488.0	3,500.0	-21.0	-0.60	463,100	-
[9468]	25/10/21	3,510.0	3,543.0	3,502.0	3,521.0	+9.0	+0.26	340,500	-
[9468]	25/10/20	3,521.0	3,544.0	3,503.0	3,512.0	+46.0	+1.33	356,500	-
[9468]	25/10/17	3,518.0	3,522.0	3,461.0	3,466.0	-54.0	-1.53	352,500	-
[9468]	25/10/16	3,510.0	3,520.0	3,486.0	3,520.0	+1.0	+0.03	515,400	-
[9468]	25/10/15	3,521.0	3,544.0	3,509.0	3,519.0	-19.0	-0.54	473,100	-
[9468]	25/10/14	3,480.0	3,538.0	3,476.0	3,538.0	0.0	0.00	740,700	-
[9468]	25/10/10	3,561.0	3,595.0	3,526.0	3,538.0	-85.0	-2.35	835,600	-
[9468]	25/10/09	3,538.0	3,624.0	3,537.0	3,623.0	+86.0	+2.43	894,800	-
[9468]	25/10/08	3,551.0	3,591.0	3,530.0	3,537.0	-33.0	-0.92	494,100	-
[9468]	25/10/07	3,603.0	3,606.0	3,547.0	3,570.0	-33.0	-0.92	486,700	-
[9468]	25/10/06	3,634.0	3,639.0	3,571.0	3,603.0	+24.0	+0.67	453,200	-
[9468]	25/10/03	3,541.0	3,626.0	3,530.0	3,579.0	+67.0	+1.91	403,000	-
[9468]	25/10/02	3,548.0	3,560.0	3,506.0	3,512.0	-48.0	-1.35	588,500	-
[9468]	25/10/01	3,612.0	3,640.0	3,553.0	3,560.0	-47.0	-1.30	537,900	-
[9468]	25/09/30	3,529.0	3,607.0	3,515.0	3,607.0	+92.0	+2.62	871,800	-
[9468]	25/09/29	3,583.0	3,605.0	3,515.0	3,515.0	-85.0	-2.36	609,700	-
[9468]	25/09/26	3,597.0	3,604.0	3,567.0	3,600.0	+43.0	+1.21	686,500	-
[9468]	25/09/25	3,564.0	3,575.0	3,536.0	3,557.0	-6.0	-0.17	678,100	-
[9468]	25/09/24	3,579.0	3,603.0	3,531.0	3,563.0	0.0	0.00	790,200	-
[9468]	25/09/22	3,562.0	3,588.0	3,521.0	3,563.0	+8.0	+0.23	721,700	-
[9468]	25/09/19	3,530.0	3,573.0	3,494.0	3,555.0	+35.0	+0.99	1,003,400	-
[9468]	25/09/18	3,500.0	3,528.0	3,465.0	3,520.0	+63.0	+1.82	587,300	-
[9468]	25/09/17	3,421.0	3,499.0	3,417.0	3,457.0	+67.0	+1.98	717,300	-
[9468]	25/09/16	3,402.0	3,452.0	3,375.0	3,390.0	-13.0	-0.38	320,600	-
[9468]	25/09/12	3,381.0	3,408.0	3,367.0	3,403.0	0.0	0.00	485,100	-
[9468]	25/09/11	3,389.0	3,408.0	3,354.0	3,403.0	-4.0	-0.12	542,300	-
[9468]	25/09/10	3,358.0	3,428.0	3,326.0	3,407.0	+67.0	+2.01	616,900	-
[9468]	25/09/09	3,325.0	3,358.0	3,316.0	3,340.0	+45.0	+1.37	582,700	-
[9468]	25/09/08	3,319.0	3,363.0	3,292.0	3,295.0	-24.0	-0.72	618,400	-
[9468]	25/09/05	3,320.0	3,347.0	3,288.0	3,319.0	+34.0	+1.04	707,900	-