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
[9616]	26/10/29	3,357	3,385	3,340	3,373	+25.0	+0.75	1,471,400	306,819,563,520
[9616]	26/10/28	3,395	3,421	3,339	3,348	-37.0	-1.09	582,000	304,545,464,320
[9616]	26/10/27	3,403	3,443	3,385	3,385	-30.0	-0.88	490,600	307,911,098,368
[9616]	26/10/26	3,425	3,469	3,397	3,415	-48.0	-1.39	902,100	310,640,017,408
[9616]	26/10/23	3,423	3,465	3,403	3,463	+48.0	+1.41	787,500	315,006,255,104
[9616]	26/10/22	3,382	3,428	3,365	3,415	-6.0	-0.18	643,300	310,640,017,408
[9616]	26/10/21	3,420	3,428	3,385	3,421	+34.0	+1.00	502,700	311,185,801,216
[9616]	26/10/20	3,404	3,409	3,363	3,387	-23.0	-0.67	390,400	308,093,026,304
[9616]	26/10/19	3,387	3,410	3,341	3,410	+34.0	+1.01	600,400	310,185,197,568
[9616]	26/10/16	3,390	3,430	3,357	3,376	+43.0	+1.29	676,000	307,092,422,656
[9616]	26/10/15	3,300	3,335	3,260	3,333	+56.0	+1.71	626,800	303,181,004,800
[9616]	26/10/14	3,272	3,294	3,254	3,277	-5.0	-0.15	458,700	298,087,055,360
[9616]	26/10/13	3,281	3,289	3,218	3,282	+3.0	+0.09	437,000	298,541,875,200
[9616]	26/10/09	3,237	3,295	3,236	3,279	+68.0	+2.12	909,800	298,268,983,296
[9616]	26/10/08	3,214	3,228	3,173	3,211	-15.0	-0.46	796,200	292,083,466,240
[9616]	26/10/07	3,194	3,239	3,180	3,226	+32.0	+1.00	509,500	293,447,925,760
[9616]	26/10/06	3,218	3,231	3,179	3,194	-20.0	-0.62	532,000	290,537,111,552
[9616]	26/10/05	3,187	3,220	3,166	3,214	+54.0	+1.71	478,000	292,356,358,144
[9616]	26/10/02	3,232	3,246	3,160	3,160	-114.0	-3.48	619,100	287,444,336,640
[9616]	26/10/01	3,249	3,300	3,240	3,274	+51.0	+1.58	1,314,900	297,814,163,456
[9616]	26/09/30	3,220	3,250	3,175	3,223	+47.0	+1.48	810,200	293,175,033,856
[9616]	26/09/29	3,205	3,214	3,152	3,176	-79.0	-2.43	1,578,600	288,899,760,128
[9616]	26/09/28	3,286	3,308	3,226	3,255	-3.0	-0.09	2,731,200	296,085,880,832
[9616]	26/09/25	3,256	3,277	3,232	3,258	+25.0	+0.77	1,058,200	296,358,772,736
[9616]	26/09/24	3,209	3,264	3,200	3,233	+27.0	+0.84	1,138,400	294,084,673,536
[9616]	26/09/18	3,234	3,234	3,167	3,206	-22.0	-0.68	861,300	291,628,646,400
[9616]	26/09/17	3,180	3,229	3,166	3,228	+69.0	+2.18	862,900	293,629,853,696
[9616]	26/09/16	3,149	3,163	3,120	3,159	+12.0	+0.38	558,700	287,353,372,672
[9616]	26/09/15	3,200	3,204	3,135	3,147	-4.0	-0.13	796,100	286,261,805,056
[9616]	26/09/14	3,089	3,167	3,078	3,151	+56.0	+1.81	1,095,800	286,625,660,928
[9616]	26/09/11	3,100	3,135	3,083	3,095	-39.0	-1.24	793,600	281,531,711,488
[9616]	26/09/10	3,160	3,192	3,125	3,134	-30.0	-0.95	945,400	285,079,306,240
[9616]	26/09/09	3,153	3,171	3,117	3,164	-20.0	-0.63	822,700	287,808,192,512
[9616]	26/09/08	3,239	3,244	3,182	3,184	-55.0	-1.70	578,500	289,627,471,872
[9616]	26/09/07	3,284	3,288	3,226	3,239	-16.0	-0.49	577,100	294,630,457,344
[9616]	26/09/04	3,210	3,294	3,185	3,255	+24.0	+0.74	661,100	296,085,880,832
[9616]	26/09/03	3,257	3,262	3,193	3,231	+8.0	+0.25	811,900	293,902,745,600
[9616]	26/09/02	3,300	3,300	3,223	3,223	-87.0	-2.63	941,700	293,175,033,856
[9616]	26/09/01	3,402	3,440	3,302	3,310	-138.0	-4.00	1,126,200	301,088,866,304
[9616]	26/08/31	3,435	3,461	3,415	3,448	+13.0	+0.38	754,800	313,641,795,584
[9616]	26/08/28	3,407	3,454	3,388	3,435	+3.0	+0.09	1,148,400	312,459,264,000
[9616]	26/08/27	3,401	3,448	3,357	3,432	+1.0	+0.03	819,000	312,186,404,864
[9616]	26/08/26	3,454	3,473	3,431	3,431	-22.0	-0.64	540,500	312,095,440,896
[9616]	26/08/25	3,460	3,478	3,423	3,453	+35.0	+1.02	604,400	314,096,615,424
[9616]	26/08/24	3,500	3,508	3,406	3,418	-64.0	-1.84	686,000	310,760,800,256
[9616]	26/08/21	3,380	3,482	3,372	3,482	+116.0	+3.45	1,052,100	316,579,610,624
[9616]	26/08/20	3,317	3,366	3,292	3,366	+98.0	+3.00	956,800	306,033,000,448
[9616]	26/08/19	3,295	3,345	3,231	3,268	-6.0	-0.18	1,204,500	297,122,955,264
[9616]	26/08/18	3,180	3,292	3,175	3,274	+68.0	+2.12	927,700	297,668,476,928
[9616]	26/08/17	3,254.0	3,258.0	3,177.0	3,206.0	-72.0	-2.20	1,178,900	-
[9616]	26/08/14	3,253.0	3,322.0	3,251.0	3,278.0	+28.0	+0.86	1,311,100	-
[9616]	26/08/13	3,331.0	3,346.0	3,212.0	3,250.0	-108.0	-3.22	1,557,900	-
[9616]	26/08/12	3,395.0	3,435.0	3,301.0	3,358.0	-37.0	-1.09	1,827,400	-
[9616]	26/08/10	3,382.0	3,493.0	3,380.0	3,395.0	-57.0	-1.65	1,952,500	-
[9616]	26/08/07	3,480.0	3,538.0	3,452.0	3,452.0	-17.0	-0.49	1,244,700	-
[9616]	26/08/06	3,450.0	3,518.0	3,401.0	3,469.0	+39.0	+1.14	843,100	-
[9616]	26/08/05	3,407.0	3,452.0	3,375.0	3,430.0	-2.0	-0.06	1,644,800	-
[9616]	26/08/04	3,403.0	3,514.0	3,403.0	3,432.0	-41.0	-1.18	1,469,300	-
[9616]	26/08/03	3,472.0	3,543.0	3,385.0	3,473.0	+1.0	+0.03	1,839,200	-
[9616]	26/07/31	3,288.0	3,482.0	3,274.0	3,472.0	+44.0	+1.28	1,891,600	-
[9616]	26/07/30	3,380.0	3,431.0	3,364.0	3,428.0	+58.0	+1.72	1,679,000	-
[9616]	26/07/29	3,296.0	3,370.0	3,252.0	3,370.0	+88.0	+2.68	1,324,700	-
[9616]	26/07/28	3,246.0	3,290.0	3,206.0	3,282.0	+61.0	+1.89	1,278,700	-
[9616]	26/07/27	3,105.0	3,228.0	3,093.0	3,221.0	+157.0	+5.12	1,345,200	-
[9616]	26/07/24	3,030.0	3,071.0	3,024.0	3,064.0	-26.0	-0.84	644,500	-
[9616]	26/07/23	3,068.0	3,097.0	3,051.0	3,090.0	-3.0	-0.10	611,200	-
[9616]	26/07/22	3,085.0	3,134.0	3,069.0	3,093.0	-32.0	-1.02	921,300	-
[9616]	26/07/21	3,070.0	3,136.0	3,068.0	3,125.0	+95.0	+3.14	1,046,100	-
[9616]	26/07/17	3,003.0	3,049.0	2,999.0	3,030.0	-23.0	-0.75	1,422,700	-
[9616]	26/07/16	3,030.0	3,076.0	3,027.0	3,053.0	+49.0	+1.63	1,033,900	-
[9616]	26/07/15	2,937.5	3,012.0	2,916.0	3,004.0	+66.5	+2.26	1,010,800	-
[9616]	26/07/14	2,875.0	2,947.5	2,875.0	2,937.5	+62.5	+2.17	882,500	-
[9616]	26/07/13	2,896.5	2,906.5	2,854.0	2,875.0	-21.5	-0.74	677,100	-
[9616]	26/07/10	2,915.0	2,917.0	2,855.5	2,896.5	-42.5	-1.45	1,358,100	-
[9616]	26/07/09	3,000.0	3,030.0	2,922.5	2,939.0	-105.0	-3.45	1,044,800	-
[9616]	26/07/08	3,160.0	3,180.0	3,037.0	3,044.0	-119.0	-3.76	1,009,800	-
[9616]	26/07/07	3,145.0	3,219.0	3,137.0	3,163.0	+11.0	+0.35	860,000	-
[9616]	26/07/06	3,044.0	3,152.0	3,022.0	3,152.0	+158.0	+5.28	1,323,600	-
[9616]	26/07/03	3,060.0	3,066.0	2,981.0	2,994.0	-73.0	-2.38	1,203,700	-
[9616]	26/07/02	3,018.0	3,089.0	2,998.0	3,067.0	+80.0	+2.68	1,131,600	-
[9616]	26/07/01	3,022.0	3,050.0	2,970.0	2,987.0	-51.0	-1.68	1,060,400	-
[9616]	26/06/30	3,035.0	3,053.0	2,983.0	3,038.0	+28.0	+0.93	997,300	-
[9616]	26/06/29	2,943.5	3,017.0	2,930.5	3,010.0	+58.5	+1.98	912,300	-
[9616]	26/06/26	3,015.0	3,049.0	2,927.5	2,951.5	-39.0	-1.30	1,250,100	-
[9616]	26/06/25	2,950.0	3,004.0	2,936.5	2,990.5	+64.0	+2.19	1,474,000	-
[9616]	26/06/24	2,920.5	2,935.0	2,883.0	2,926.5	+26.0	+0.90	844,900	-
[9616]	26/06/23	2,885.0	2,915.5	2,881.0	2,900.5	+15.5	+0.54	960,500	-
[9616]	26/06/22	2,846.0	2,885.0	2,808.5	2,885.0	-3.0	-0.10	1,090,700	-
[9616]	26/06/19	2,820.0	2,895.0	2,782.0	2,888.0	+54.0	+1.91	1,614,500	-
[9616]	26/06/18	2,818.5	2,858.5	2,806.0	2,834.0	+14.5	+0.51	1,366,700	-
[9616]	26/06/17	2,730.0	2,819.5	2,703.0	2,819.5	+90.5	+3.32	1,845,300	-
[9616]	26/06/16	2,700.5	2,739.0	2,692.0	2,729.0	+4.0	+0.15	1,131,300	-
[9616]	26/06/15	2,667.0	2,730.5	2,645.0	2,725.0	+102.5	+3.91	1,538,000	-
[9616]	26/06/12	2,642.0	2,654.0	2,604.0	2,622.5	+4.5	+0.17	696,400	-
[9616]	26/06/11	2,658.0	2,681.5	2,590.5	2,618.0	-33.5	-1.26	848,000	-
[9616]	26/06/10	2,635.5	2,651.5	2,608.0	2,651.5	+31.0	+1.18	794,100	-
[9616]	26/06/09	2,562.5	2,626.0	2,549.5	2,620.5	+80.0	+3.15	801,400	-
[9616]	26/06/08	2,542.0	2,605.5	2,519.5	2,540.5	-1.5	-0.06	850,800	-
[9616]	26/06/05	2,560.0	2,586.0	2,539.0	2,542.0	+6.5	+0.26	638,000	-
[9616]	26/06/04	2,572.0	2,584.0	2,520.0	2,535.5	-36.0	-1.40	719,800	-
[9616]	26/06/03	2,522.0	2,587.5	2,486.0	2,571.5	+88.5	+3.56	1,437,400	-
[9616]	26/06/02	2,400.0	2,495.0	2,387.5	2,483.0	+93.5	+3.91	1,346,700	-
[9616]	26/06/01	2,500.0	2,507.0	2,374.0	2,389.5	-117.5	-4.69	1,218,400	-
[9616]	26/05/29	2,470.0	2,519.0	2,465.0	2,507.0	+18.5	+0.74	560,000	-
[9616]	26/05/28	2,510.0	2,533.5	2,474.5	2,488.5	-1.5	-0.06	607,100	-
[9616]	26/05/27	2,455.0	2,490.0	2,441.5	2,490.0	+16.0	+0.65	648,600	-
[9616]	26/05/26	2,465.0	2,508.0	2,462.0	2,474.0	+9.0	+0.37	635,000	-
[9616]	26/05/25	2,487.0	2,487.0	2,433.0	2,465.0	-9.0	-0.36	662,900	-
[9616]	26/05/22	2,512	2,515	2,474	2,474	-35.0	-1.39	541,100	-
[9616]	26/05/21	2,529	2,530	2,492	2,509	+1.0	+0.04	561,100	-
[9616]	26/05/20	2,515	2,526	2,480	2,508	-5.0	-0.20	734,600	-
[9616]	26/05/19	2,542	2,549	2,492	2,513	+11.0	+0.44	1,100,600	-
[9616]	26/05/18	2,451	2,561	2,434	2,502	+139.0	+5.88	2,161,500	-
[9616]	26/05/15	2,361.0	2,372.0	2,339.0	2,363.0	+7.0	+0.30	972,900	-
[9616]	26/05/14	2,367.5	2,379.5	2,343.0	2,356.0	-22.0	-0.93	927,700	-
[9616]	26/05/13	2,418.0	2,453.5	2,378.0	2,378.0	-32.5	-1.35	845,200	-
[9616]	26/05/12	2,425.5	2,454.0	2,391.5	2,410.5	-3.0	-0.12	822,300	-
[9616]	26/05/11	2,390.0	2,413.5	2,353.0	2,413.5	+20.0	+0.84	1,173,800	-
[9616]	26/05/08	2,429.0	2,454.5	2,378.5	2,393.5	+2.0	+0.08	1,008,000	-
[9616]	26/05/07	2,410.0	2,422.5	2,362.5	2,391.5	-8.5	-0.35	1,034,600	-
[9616]	26/05/01	2,373.0	2,407.5	2,368.0	2,400.0	+34.0	+1.44	620,800	-
[9616]	26/04/30	2,400.0	2,411.5	2,351.5	2,366.0	-58.0	-2.39	1,011,300	-
[9616]	26/04/28	2,397.0	2,424.0	2,391.0	2,424.0	+27.0	+1.13	635,000	-
[9616]	26/04/27	2,362.0	2,416.5	2,342.0	2,397.0	+38.0	+1.61	899,200	-
[9616]	26/04/24	2,390.0	2,418.0	2,321.0	2,359.0	-62.5	-2.58	1,482,100	-
[9616]	26/04/23	2,480.0	2,481.5	2,403.5	2,421.5	-76.5	-3.06	1,031,500	-
[9616]	26/04/22	2,530.0	2,552.0	2,498.0	2,498.0	-26.5	-1.05	579,900	-
[9616]	26/04/21	2,529.5	2,545.0	2,513.0	2,524.5	-2.0	-0.08	542,000	-
[9616]	26/04/20	2,560.0	2,569.0	2,519.5	2,526.5	+7.5	+0.30	658,000	-
[9616]	26/04/17	2,548.0	2,563.5	2,515.0	2,519.0	-34.0	-1.33	686,500	-
[9616]	26/04/16	2,558.0	2,580.5	2,541.5	2,553.0	-55.0	-2.11	966,600	-
[9616]	26/04/15	2,619.0	2,637.0	2,597.0	2,608.0	+22.5	+0.87	666,300	-
[9616]	26/04/14	2,620.0	2,645.0	2,584.0	2,585.5	+0.5	+0.02	973,000	-
[9616]	26/04/13	2,565.0	2,600.0	2,561.0	2,585.0	+16.5	+0.64	613,800	-
[9616]	26/04/10	2,596.0	2,618.0	2,564.0	2,568.5	-7.5	-0.29	1,094,800	-
[9616]	26/04/09	2,580.0	2,597.0	2,574.0	2,576.0	-11.0	-0.43	581,900	-
[9616]	26/04/08	2,561.0	2,598.0	2,557.0	2,587.0	+61.0	+2.41	911,900	-
[9616]	26/04/07	2,533.0	2,555.0	2,520.0	2,526.0	+16.0	+0.64	623,700	-
[9616]	26/04/06	2,527.5	2,529.0	2,481.0	2,510.0	-7.5	-0.30	570,200	-
[9616]	26/04/03	2,485.0	2,523.5	2,484.0	2,517.5	+26.5	+1.06	591,200	-
[9616]	26/04/02	2,508.0	2,555.0	2,471.5	2,491.0	-16.0	-0.64	1,192,200	-
[9616]	26/04/01	2,445.0	2,511.0	2,436.5	2,507.0	+73.5	+3.02	904,500	-
[9616]	26/03/31	2,430.0	2,448.0	2,405.5	2,433.5	+28.5	+1.19	775,200	-
[9616]	26/03/30	2,429.0	2,439.0	2,385.0	2,405.0	-97.0	-3.88	1,778,100	-
[9616]	26/03/27	2,490.0	2,524.0	2,478.0	2,502.0	+18.0	+0.72	2,631,300	-
[9616]	26/03/26	2,460.0	2,497.0	2,458.0	2,484.0	+27.0	+1.10	1,230,200	-
[9616]	26/03/25	2,466.5	2,470.5	2,445.5	2,457.0	+18.5	+0.76	1,056,900	-
[9616]	26/03/24	2,448.5	2,449.0	2,425.5	2,438.5	+40.0	+1.67	1,031,100	-
[9616]	26/03/23	2,439.0	2,440.0	2,395.5	2,398.5	-53.0	-2.16	1,562,200	-
[9616]	26/03/19	2,496.0	2,519.0	2,447.0	2,451.5	-74.0	-2.93	1,425,500	-
[9616]	26/03/18	2,475.0	2,529.5	2,473.0	2,525.5	+49.5	+2.00	890,500	-
[9616]	26/03/17	2,467.5	2,505.0	2,464.5	2,476.0	+23.0	+0.94	1,085,900	-
[9616]	26/03/16	2,453.0	2,484.0	2,438.5	2,453.0	+5.0	+0.20	1,406,600	-
[9616]	26/03/13	2,462.0	2,489.0	2,444.0	2,448.0	-38.5	-1.55	1,510,600	-
[9616]	26/03/12	2,533.5	2,538.0	2,471.5	2,486.5	-57.5	-2.26	1,633,600	-
[9616]	26/03/11	2,590.0	2,594.0	2,544.0	2,544.0	-26.0	-1.01	914,800	-
[9616]	26/03/10	2,592.0	2,594.0	2,554.5	2,570.0	-12.5	-0.48	889,200	-
[9616]	26/03/09	2,518.5	2,582.5	2,510.0	2,582.5	+1.0	+0.04	1,195,700	-
[9616]	26/03/06	2,553.0	2,588.0	2,542.5	2,581.5	+11.5	+0.45	615,200	-
[9616]	26/03/05	2,600.0	2,616.0	2,570.0	2,570.0	+44.0	+1.74	766,600	-
[9616]	26/03/04	2,550.0	2,575.0	2,515.0	2,526.0	-40.5	-1.58	1,587,200	-
[9616]	26/03/03	2,662.0	2,665.0	2,566.5	2,566.5	-119.5	-4.45	1,720,900	-
[9616]	26/03/02	2,650.0	2,693.5	2,636.0	2,686.0	+13.5	+0.51	966,000	-
[9616]	26/02/27	2,699.0	2,715.0	2,672.5	2,672.5	+9.0	+0.34	1,027,100	-
[9616]	26/02/26	2,643.5	2,664.5	2,635.5	2,663.5	+37.0	+1.41	1,256,300	-
[9616]	26/02/25	2,625.0	2,636.0	2,607.5	2,626.5	+19.0	+0.73	690,200	-
[9616]	26/02/24	2,600.0	2,638.0	2,578.0	2,607.5	-7.0	-0.27	1,369,900	-
[9616]	26/02/20	2,660.0	2,663.0	2,614.0	2,614.5	-56.5	-2.12	1,616,400	-
[9616]	26/02/19	2,704.5	2,710.0	2,659.0	2,671.0	-32.0	-1.18	1,934,600	-
[9616]	26/02/18	2,730.0	2,732.5	2,701.5	2,703.0	-12.0	-0.44	869,200	-
[9616]	26/02/17	2,704.0	2,715.0	2,692.0	2,715.0	-6.0	-0.22	842,400	-
[9616]	26/02/16	2,769.5	2,779.0	2,703.5	2,721.0	-29.0	-1.05	910,300	-
[9616]	26/02/13	2,720.5	2,767.0	2,702.5	2,750.0	+29.5	+1.08	997,800	-
[9616]	26/02/12	2,728.0	2,729.0	2,697.5	2,720.5	+5.0	+0.18	1,678,700	-
[9616]	26/02/10	2,720.0	2,752.5	2,690.0	2,715.5	-124.0	-4.37	3,556,300	-
[9616]	26/02/09	2,825.0	2,842.0	2,795.0	2,839.5	+46.0	+1.65	991,100	-
[9616]	26/02/06	2,785.0	2,811.5	2,783.0	2,793.5	+8.5	+0.31	533,900	-
[9616]	26/02/05	2,752.0	2,843.5	2,747.5	2,785.0	+58.0	+2.13	766,000	-
[9616]	26/02/04	2,775.0	2,779.0	2,727.0	2,727.0	-50.0	-1.80	929,800	-
[9616]	26/02/03	2,783.0	2,793.5	2,764.0	2,777.0	-3.5	-0.13	679,900	-
[9616]	26/02/02	2,830.0	2,834.0	2,775.0	2,780.5	-32.0	-1.14	669,000	-
[9616]	26/01/30	2,789.0	2,825.5	2,766.0	2,812.5	+53.0	+1.92	510,600	-
[9616]	26/01/29	2,790.0	2,796.5	2,751.0	2,759.5	-41.0	-1.46	669,200	-
[9616]	26/01/28	2,820.0	2,827.5	2,796.0	2,800.5	-47.5	-1.67	649,300	-
[9616]	26/01/27	2,875.0	2,883.0	2,832.5	2,848.0	-37.0	-1.28	565,200	-
[9616]	26/01/26	2,915.0	2,915.0	2,878.0	2,885.0	-30.0	-1.03	621,500	-
[9616]	26/01/23	2,940.0	2,956.0	2,915.0	2,915.0	-3.5	-0.12	372,100	-
[9616]	26/01/22	2,927.0	2,950.0	2,916.5	2,918.5	+3.5	+0.12	358,800	-
[9616]	26/01/21	2,930.0	2,941.0	2,897.0	2,915.0	-59.5	-2.00	558,000	-
[9616]	26/01/20	2,966.5	2,986.5	2,951.5	2,974.5	+0.5	+0.02	390,700	-
[9616]	26/01/19	2,968.5	2,974.0	2,930.0	2,974.0	+5.5	+0.19	349,300	-
[9616]	26/01/16	2,980.0	2,995.5	2,951.0	2,968.5	-13.5	-0.45	435,200	-
[9616]	26/01/15	2,996.5	3,008.0	2,973.0	2,982.0	-7.0	-0.23	542,000	-
[9616]	26/01/14	2,970.0	2,989.0	2,958.0	2,989.0	+17.5	+0.59	527,800	-
[9616]	26/01/13	3,007.0	3,015.0	2,939.0	2,971.5	-24.0	-0.80	736,400	-
[9616]	26/01/09	2,980.0	3,003.0	2,965.5	2,995.5	+28.5	+0.96	543,900	-
[9616]	26/01/08	2,930.0	2,986.5	2,926.0	2,967.0	+40.5	+1.38	696,600	-
[9616]	26/01/07	2,909.0	2,941.5	2,895.0	2,926.5	-6.0	-0.20	560,500	-
[9616]	26/01/06	2,877.0	2,946.5	2,867.5	2,932.5	+55.5	+1.93	727,300	-
[9616]	26/01/05	2,841.0	2,885.5	2,820.5	2,877.0	+74.5	+2.66	936,900	-
[9616]	25/12/30	2,830.0	2,849.0	2,796.0	2,802.5	-17.5	-0.62	718,000	-
[9616]	25/12/29	2,848.0	2,848.0	2,815.0	2,820.0	+2.0	+0.07	478,600	-
[9616]	25/12/26	2,863.0	2,868.0	2,798.5	2,818.0	-44.0	-1.54	836,500	-
[9616]	25/12/25	2,847.0	2,871.5	2,844.5	2,862.0	+18.5	+0.65	368,000	-
[9616]	25/12/24	2,818.5	2,850.0	2,816.5	2,843.5	+19.0	+0.67	496,200	-
[9616]	25/12/23	2,818.5	2,834.5	2,807.0	2,824.5	+23.0	+0.82	574,800	-
[9616]	25/12/22	2,886.5	2,886.5	2,786.5	2,801.5	-58.5	-2.05	1,060,100	-
[9616]	25/12/19	2,856.0	2,871.5	2,840.0	2,860.0	+4.0	+0.14	957,500	-
[9616]	25/12/18	2,863.0	2,876.0	2,846.5	2,856.0	+23.0	+0.81	627,400	-
[9616]	25/12/17	2,845.5	2,845.5	2,815.5	2,833.0	-21.5	-0.75	656,600	-
[9616]	25/12/16	2,899.0	2,899.0	2,849.5	2,854.5	-35.5	-1.23	486,200	-
[9616]	25/12/15	2,887.5	2,922.5	2,868.0	2,890.0	+14.5	+0.50	581,800	-
[9616]	25/12/12	2,810.0	2,875.5	2,810.0	2,875.5	+82.5	+2.95	716,600	-
[9616]	25/12/11	2,843.0	2,843.0	2,777.5	2,793.0	-32.5	-1.15	641,000	-
[9616]	25/12/10	2,823.0	2,867.0	2,817.0	2,825.5	+26.0	+0.93	818,500	-
[9616]	25/12/09	2,805.0	2,814.5	2,792.5	2,799.5	-11.0	-0.39	409,400	-
[9616]	25/12/08	2,811.0	2,839.0	2,797.0	2,810.5	+2.5	+0.09	669,300	-
[9616]	25/12/05	2,799.5	2,837.0	2,792.5	2,808.0	+25.5	+0.92	729,100	-
[9616]	25/12/04	2,740.0	2,785.5	2,725.5	2,782.5	+35.5	+1.29	818,500	-
[9616]	25/12/03	2,770.0	2,776.5	2,745.5	2,747.0	-27.5	-0.99	480,700	-
[9616]	25/12/02	2,800.0	2,801.5	2,772.5	2,774.5	-32.0	-1.14	600,300	-
[9616]	25/12/01	2,850.0	2,867.0	2,803.5	2,806.5	-42.5	-1.49	603,600	-
[9616]	25/11/28	2,851.0	2,861.5	2,843.0	2,849.0	-13.0	-0.45	564,900	-
[9616]	25/11/27	2,883.5	2,890.0	2,845.5	2,862.0	-2.5	-0.09	700,900	-
[9616]	25/11/26	2,840.0	2,878.0	2,832.5	2,864.5	+36.5	+1.29	651,900	-
[9616]	25/11/25	2,814.0	2,885.5	2,800.0	2,828.0	+59.5	+2.15	1,121,100	-
[9616]	25/11/21	2,700.0	2,780.0	2,695.5	2,768.5	+85.0	+3.17	1,525,500	-
[9616]	25/11/20	2,718.0	2,727.5	2,663.0	2,683.5	-46.5	-1.70	1,927,300	-
[9616]	25/11/19	2,748.0	2,772.5	2,728.0	2,730.0	-18.5	-0.67	1,213,300	-
[9616]	25/11/18	2,801.0	2,832.0	2,743.0	2,748.5	-71.5	-2.54	1,748,600	-
[9616]	25/11/17	2,880.0	2,912.0	2,796.5	2,820.0	-250.0	-8.14	2,219,900	-
[9616]	25/11/14	3,070.0	3,081.0	3,054.0	3,070.0	-24.0	-0.78	569,800	-
[9616]	25/11/13	3,127.0	3,156.0	3,090.0	3,094.0	+13.0	+0.42	726,800	-
[9616]	25/11/12	3,100.0	3,113.0	3,074.0	3,081.0	-6.0	-0.19	917,500	-
[9616]	25/11/11	3,125.0	3,166.0	3,070.0	3,087.0	-82.0	-2.59	1,082,600	-
[9616]	25/11/10	3,148.0	3,176.0	3,038.0	3,169.0	+240.0	+8.19	2,350,000	-
[9616]	25/11/07	2,924.0	2,946.5	2,913.0	2,929.0	+23.0	+0.79	1,130,800	-
[9616]	25/11/06	2,893.5	2,938.0	2,877.5	2,906.0	+20.0	+0.69	1,050,300	-
[9616]	25/11/05	2,852.0	2,900.0	2,820.0	2,886.0	+20.0	+0.70	1,289,700	-
[9616]	25/11/04	2,967.0	2,976.0	2,866.0	2,866.0	-137.0	-4.56	1,566,900	-
[9616]	25/10/31	2,986.0	3,006.0	2,964.5	3,003.0	+39.5	+1.33	436,700	-
[9616]	25/10/30	2,937.5	2,975.0	2,936.0	2,963.5	+13.0	+0.44	1,024,500	-
[9616]	25/10/29	3,008.0	3,017.0	2,948.0	2,950.5	-74.5	-2.46	768,900	-
[9616]	25/10/28	3,035.0	3,046.0	2,998.5	3,025.0	0.0	0.00	901,700	-
[9616]	25/10/27	3,000.0	3,048.0	2,995.5	3,025.0	+25.0	+0.83	511,400	-
[9616]	25/10/24	3,011.0	3,032.0	3,000.0	3,000.0	-6.0	-0.20	348,900	-
[9616]	25/10/23	3,012.0	3,045.0	3,006.0	3,006.0	-7.0	-0.23	410,100	-
[9616]	25/10/22	3,035.0	3,037.0	3,006.0	3,013.0	-10.0	-0.33	406,300	-
[9616]	25/10/21	2,985.0	3,044.0	2,983.0	3,023.0	+44.0	+1.48	560,300	-
[9616]	25/10/20	2,985.5	2,995.0	2,961.0	2,979.0	+35.0	+1.19	595,400	-
[9616]	25/10/17	2,960.0	2,967.5	2,931.5	2,944.0	-40.5	-1.36	763,800	-
[9616]	25/10/16	3,000.0	3,022.0	2,961.5	2,984.5	-35.5	-1.18	951,700	-
[9616]	25/10/15	3,043.0	3,055.0	3,019.0	3,020.0	-1.0	-0.03	534,900	-
[9616]	25/10/14	3,021.0	3,074.0	3,011.0	3,021.0	-56.0	-1.82	631,000	-
[9616]	25/10/10	3,111.0	3,113.0	3,055.0	3,077.0	-53.0	-1.69	780,200	-
[9616]	25/10/09	3,147.0	3,167.0	3,120.0	3,130.0	-37.0	-1.17	670,200	-
[9616]	25/10/08	3,148.0	3,197.0	3,140.0	3,167.0	+10.0	+0.32	644,000	-
[9616]	25/10/07	3,180.0	3,180.0	3,154.0	3,157.0	-13.0	-0.41	308,100	-
[9616]	25/10/06	3,187.0	3,192.0	3,120.0	3,170.0	+51.0	+1.64	641,500	-
[9616]	25/10/03	3,141.0	3,168.0	3,114.0	3,119.0	+5.0	+0.16	436,100	-
[9616]	25/10/02	3,196.0	3,201.0	3,104.0	3,114.0	-80.0	-2.50	814,000	-
[9616]	25/10/01	3,197.0	3,204.0	3,150.0	3,194.0	-1.0	-0.03	687,300	-
[9616]	25/09/30	3,255.0	3,258.0	3,195.0	3,195.0	-69.0	-2.11	655,900	-
[9616]	25/09/29	3,331.0	3,347.0	3,264.0	3,264.0	-114.0	-3.37	1,462,200	-
[9616]	25/09/26	3,360.0	3,409.0	3,350.0	3,378.0	+24.0	+0.72	1,917,700	-
[9616]	25/09/25	3,315.0	3,354.0	3,315.0	3,354.0	+28.0	+0.84	561,800	-
[9616]	25/09/24	3,312.0	3,334.0	3,285.0	3,326.0	+14.0	+0.42	567,600	-
[9616]	25/09/22	3,291.0	3,334.0	3,288.0	3,312.0	+16.0	+0.49	647,000	-
[9616]	25/09/19	3,327.0	3,333.0	3,290.0	3,296.0	-33.0	-0.99	997,200	-
[9616]	25/09/18	3,305.0	3,347.0	3,286.0	3,329.0	+51.0	+1.56	768,800	-
[9616]	25/09/17	3,294.0	3,297.0	3,265.0	3,278.0	-16.0	-0.49	553,700	-
[9616]	25/09/16	3,325.0	3,330.0	3,293.0	3,294.0	-39.0	-1.17	810,500	-
[9616]	25/09/12	3,381.0	3,381.0	3,329.0	3,333.0	-15.0	-0.45	624,500	-
[9616]	25/09/11	3,350.0	3,355.0	3,323.0	3,348.0	+1.0	+0.03	463,500	-
[9616]	25/09/10	3,346.0	3,372.0	3,320.0	3,347.0	+11.0	+0.33	500,500	-
[9616]	25/09/09	3,399.0	3,400.0	3,326.0	3,336.0	-54.0	-1.59	567,400	-
[9616]	25/09/08	3,332.0	3,410.0	3,326.0	3,390.0	+58.0	+1.74	923,400	-
[9616]	25/09/05	3,301.0	3,332.0	3,287.0	3,332.0	+47.0	+1.43	639,000	-