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
[9744]	26/10/29	3,347	3,350	3,184	3,199	-139.0	-4.16	1,518,800	246,984,278,016
[9744]	26/10/28	3,394	3,395	3,329	3,338	-58.0	-1.71	384,600	257,716,011,008
[9744]	26/10/27	3,394	3,420	3,364	3,396	-7.0	-0.21	293,800	262,193,987,584
[9744]	26/10/26	3,386	3,423	3,380	3,403	+15.0	+0.44	442,400	262,734,446,592
[9744]	26/10/23	3,447	3,454	3,384	3,388	-32.0	-0.94	381,200	261,576,343,552
[9744]	26/10/22	3,378	3,430	3,368	3,420	+62.0	+1.85	430,200	264,046,952,448
[9744]	26/10/21	3,387	3,392	3,352	3,358	-37.0	-1.09	336,900	259,260,137,472
[9744]	26/10/20	3,390	3,403	3,367	3,395	+2.0	+0.06	338,100	262,116,786,176
[9744]	26/10/19	3,440	3,444	3,383	3,393	-22.0	-0.64	329,400	261,962,366,976
[9744]	26/10/16	3,367	3,416	3,362	3,415	+53.0	+1.58	376,600	263,660,929,024
[9744]	26/10/15	3,355	3,380	3,340	3,362	+11.0	+0.33	357,400	259,568,959,488
[9744]	26/10/14	3,307	3,351	3,282	3,351	+28.0	+0.84	547,700	258,719,694,848
[9744]	26/10/13	3,295	3,333	3,265	3,323	+58.0	+1.78	598,100	256,557,907,968
[9744]	26/10/09	3,274	3,285	3,252	3,265	+21.0	+0.65	452,200	252,079,915,008
[9744]	26/10/08	3,249	3,250	3,205	3,244	+34.0	+1.06	593,300	250,458,570,752
[9744]	26/10/07	3,211	3,235	3,208	3,210	-7.0	-0.22	435,300	247,833,542,656
[9744]	26/10/06	3,258	3,260	3,217	3,217	-16.0	-0.49	578,200	248,373,985,280
[9744]	26/10/05	3,271	3,272	3,212	3,233	-39.0	-1.19	456,600	249,609,306,112
[9744]	26/10/02	3,275	3,299	3,236	3,272	-3.0	-0.09	745,000	252,620,357,632
[9744]	26/10/01	3,282	3,303	3,228	3,275	-25.0	-0.76	664,000	252,851,978,240
[9744]	26/09/30	3,368	3,380	3,261	3,300	-68.0	-2.02	1,111,800	254,782,144,512
[9744]	26/09/29	3,393	3,413	3,356	3,368	-126.0	-3.61	890,500	260,032,200,704
[9744]	26/09/28	3,518	3,526	3,481	3,494	-9.0	-0.26	685,000	269,760,249,856
[9744]	26/09/25	3,480	3,505	3,468	3,503	+21.0	+0.60	662,500	270,455,111,680
[9744]	26/09/24	3,461	3,492	3,450	3,482	+14.0	+0.40	499,900	268,833,767,424
[9744]	26/09/18	3,472	3,484	3,445	3,468	-7.0	-0.20	647,500	267,752,882,176
[9744]	26/09/17	3,432	3,479	3,417	3,475	+46.0	+1.34	418,500	268,293,324,800
[9744]	26/09/16	3,399	3,429	3,393	3,429	+29.0	+0.85	410,100	264,741,814,272
[9744]	26/09/15	3,429	3,434	3,390	3,400	-7.0	-0.21	509,500	262,502,825,984
[9744]	26/09/14	3,325	3,407	3,315	3,407	+97.0	+2.93	503,600	263,043,268,608
[9744]	26/09/11	3,272	3,310	3,251	3,310	+15.0	+0.46	465,200	255,554,224,128
[9744]	26/09/10	3,260	3,295	3,251	3,295	+42.0	+1.29	399,300	254,396,121,088
[9744]	26/09/09	3,270	3,283	3,246	3,253	-45.0	-1.36	346,500	251,153,432,576
[9744]	26/09/08	3,338	3,355	3,297	3,298	-47.0	-1.41	293,600	254,627,741,696
[9744]	26/09/07	3,345	3,356	3,325	3,345	-5.0	-0.15	373,600	258,256,453,632
[9744]	26/09/04	3,330	3,365	3,323	3,350	+7.0	+0.21	316,000	258,642,477,056
[9744]	26/09/03	3,366	3,370	3,339	3,343	-29.0	-0.86	331,400	258,102,034,432
[9744]	26/09/02	3,381	3,396	3,366	3,372	-43.0	-1.26	401,900	260,341,039,104
[9744]	26/09/01	3,440	3,458	3,415	3,415	-8.0	-0.23	373,000	263,660,929,024
[9744]	26/08/31	3,423	3,441	3,411	3,423	+1.0	+0.03	473,500	264,278,573,056
[9744]	26/08/28	3,397	3,429	3,382	3,422	+37.0	+1.09	595,700	264,201,371,648
[9744]	26/08/27	3,373	3,412	3,362	3,385	+7.0	+0.21	543,900	261,344,722,944
[9744]	26/08/26	3,371	3,385	3,368	3,378	+12.0	+0.36	297,100	260,804,280,320
[9744]	26/08/25	3,376	3,383	3,357	3,366	+8.0	+0.24	207,800	259,877,797,888
[9744]	26/08/24	3,358	3,372	3,343	3,358	+19.0	+0.57	244,100	259,260,137,472
[9744]	26/08/21	3,340	3,349	3,327	3,339	+6.0	+0.18	226,700	257,793,212,416
[9744]	26/08/20	3,345	3,357	3,309	3,333	+13.0	+0.39	261,300	257,329,971,200
[9744]	26/08/19	3,330	3,332	3,296	3,320	+13.0	+0.39	314,600	256,326,287,360
[9744]	26/08/18	3,301	3,320	3,285	3,307	+2.0	+0.06	251,800	255,322,603,520
[9744]	26/08/17	3,350.0	3,350.0	3,305.0	3,305.0	-51.0	-1.52	267,700	-
[9744]	26/08/14	3,302.0	3,360.0	3,302.0	3,356.0	+16.0	+0.48	236,500	-
[9744]	26/08/13	3,340.0	3,353.0	3,318.0	3,340.0	-13.0	-0.39	242,900	-
[9744]	26/08/12	3,364.0	3,364.0	3,325.0	3,353.0	+29.0	+0.87	340,400	-
[9744]	26/08/10	3,349.0	3,353.0	3,287.0	3,324.0	+38.0	+1.16	326,100	-
[9744]	26/08/07	3,265.0	3,287.0	3,250.0	3,286.0	+53.0	+1.64	333,200	-
[9744]	26/08/06	3,230.0	3,255.0	3,202.0	3,233.0	-21.0	-0.65	467,100	-
[9744]	26/08/05	3,231.0	3,272.0	3,231.0	3,254.0	+4.0	+0.12	269,100	-
[9744]	26/08/04	3,302.0	3,302.0	3,236.0	3,250.0	-46.0	-1.40	407,000	-
[9744]	26/08/03	3,316.0	3,331.0	3,256.0	3,296.0	-43.0	-1.29	473,600	-
[9744]	26/07/31	3,350.0	3,372.0	3,302.0	3,339.0	-61.0	-1.79	422,800	-
[9744]	26/07/30	3,390.0	3,408.0	3,334.0	3,400.0	+10.0	+0.29	368,600	-
[9744]	26/07/29	3,398.0	3,412.0	3,338.0	3,390.0	+36.0	+1.07	591,900	-
[9744]	26/07/28	3,332.0	3,361.0	3,323.0	3,354.0	+44.0	+1.33	376,300	-
[9744]	26/07/27	3,268.0	3,310.0	3,260.0	3,310.0	+47.0	+1.44	326,000	-
[9744]	26/07/24	3,230.0	3,263.0	3,210.0	3,263.0	+29.0	+0.90	423,900	-
[9744]	26/07/23	3,236.0	3,250.0	3,226.0	3,234.0	-12.0	-0.37	283,700	-
[9744]	26/07/22	3,250.0	3,263.0	3,233.0	3,246.0	-28.0	-0.86	363,100	-
[9744]	26/07/21	3,260.0	3,289.0	3,256.0	3,274.0	+15.0	+0.46	377,400	-
[9744]	26/07/17	3,271.0	3,281.0	3,240.0	3,259.0	+35.0	+1.09	330,500	-
[9744]	26/07/16	3,229.0	3,247.0	3,220.0	3,224.0	+6.0	+0.19	277,800	-
[9744]	26/07/15	3,225.0	3,239.0	3,205.0	3,218.0	+3.0	+0.09	331,700	-
[9744]	26/07/14	3,200.0	3,220.0	3,185.0	3,215.0	+30.0	+0.94	398,400	-
[9744]	26/07/13	3,187.0	3,196.0	3,161.0	3,185.0	+11.0	+0.35	357,700	-
[9744]	26/07/10	3,190.0	3,193.0	3,174.0	3,174.0	-19.0	-0.60	362,600	-
[9744]	26/07/09	3,215.0	3,220.0	3,191.0	3,193.0	-15.0	-0.47	313,700	-
[9744]	26/07/08	3,210.0	3,225.0	3,198.0	3,208.0	+11.0	+0.34	369,100	-
[9744]	26/07/07	3,170.0	3,209.0	3,170.0	3,197.0	+27.0	+0.85	229,100	-
[9744]	26/07/06	3,170.0	3,184.0	3,160.0	3,170.0	+31.0	+0.99	253,600	-
[9744]	26/07/03	3,181.0	3,181.0	3,139.0	3,139.0	+20.0	+0.64	251,600	-
[9744]	26/07/02	3,110.0	3,137.0	3,097.0	3,119.0	+42.0	+1.36	282,500	-
[9744]	26/07/01	3,085.0	3,107.0	3,072.0	3,077.0	-30.0	-0.97	276,900	-
[9744]	26/06/30	3,097.0	3,115.0	3,077.0	3,107.0	+10.0	+0.32	425,300	-
[9744]	26/06/29	3,075.0	3,117.0	3,069.0	3,097.0	+28.0	+0.91	420,300	-
[9744]	26/06/26	3,075.0	3,080.0	3,051.0	3,069.0	+11.0	+0.36	298,800	-
[9744]	26/06/25	3,093.0	3,093.0	3,058.0	3,058.0	-7.0	-0.23	255,100	-
[9744]	26/06/24	3,049.0	3,079.0	3,049.0	3,065.0	+16.0	+0.52	274,400	-
[9744]	26/06/23	3,030.0	3,061.0	3,018.0	3,049.0	0.0	0.00	330,900	-
[9744]	26/06/22	3,030.0	3,058.0	3,027.0	3,049.0	+16.0	+0.53	236,900	-
[9744]	26/06/19	3,033.0	3,045.0	3,028.0	3,033.0	-20.0	-0.66	515,700	-
[9744]	26/06/18	3,027.0	3,055.0	3,024.0	3,053.0	+22.0	+0.73	274,500	-
[9744]	26/06/17	3,040.0	3,047.0	3,021.0	3,031.0	-2.0	-0.07	316,200	-
[9744]	26/06/16	3,048.0	3,054.0	3,020.0	3,033.0	-15.0	-0.49	367,900	-
[9744]	26/06/15	3,047.0	3,086.0	3,041.0	3,048.0	+1.0	+0.03	326,400	-
[9744]	26/06/12	3,054.0	3,075.0	3,030.0	3,047.0	-34.0	-1.10	435,700	-
[9744]	26/06/11	3,100.0	3,106.0	3,064.0	3,081.0	+9.0	+0.29	326,500	-
[9744]	26/06/10	3,070.0	3,095.0	3,056.0	3,072.0	+18.0	+0.59	411,000	-
[9744]	26/06/09	3,046.0	3,060.0	3,037.0	3,054.0	+20.0	+0.66	346,000	-
[9744]	26/06/08	2,971.0	3,044.0	2,971.0	3,034.0	+17.0	+0.56	523,200	-
[9744]	26/06/05	3,018.0	3,034.0	3,004.0	3,017.0	+7.0	+0.23	289,000	-
[9744]	26/06/04	3,012.0	3,035.0	3,005.0	3,010.0	-37.0	-1.21	320,500	-
[9744]	26/06/03	3,015.0	3,047.0	2,994.5	3,047.0	+28.0	+0.93	418,500	-
[9744]	26/06/02	3,012.0	3,030.0	3,003.0	3,019.0	+1.0	+0.03	320,100	-
[9744]	26/06/01	3,015.0	3,028.0	3,000.0	3,018.0	+5.0	+0.17	436,500	-
[9744]	26/05/29	3,026.0	3,052.0	3,013.0	3,013.0	0.0	0.00	475,300	-
[9744]	26/05/28	3,012.0	3,025.0	3,002.0	3,013.0	+2.0	+0.07	279,000	-
[9744]	26/05/27	3,010.0	3,019.0	3,001.0	3,011.0	+10.0	+0.33	343,200	-
[9744]	26/05/26	3,017.0	3,027.0	2,992.5	3,001.0	-9.0	-0.30	400,900	-
[9744]	26/05/25	3,000.0	3,016.0	2,985.5	3,010.0	+19.5	+0.65	361,700	-
[9744]	26/05/22	2,969	2,997	2,961	2,990	+15.5	+0.52	593,900	-
[9744]	26/05/21	3,010	3,015	2,975	2,975	-34.5	-1.15	596,300	-
[9744]	26/05/20	3,060	3,061	3,002	3,010	-61.0	-1.99	435,000	-
[9744]	26/05/19	3,045	3,074	3,039	3,071	+51.0	+1.69	438,400	-
[9744]	26/05/18	3,030	3,030	2,992	3,020	-2.0	-0.07	435,700	-
[9744]	26/05/15	3,015	3,029	3,001	3,022	+20.0	+0.67	369,400	-
[9744]	26/05/14	3,014	3,019	2,991	3,002	-1.0	-0.03	358,300	-
[9744]	26/05/13	3,009	3,031	2,989	3,003	+33.0	+1.11	507,600	-
[9744]	26/05/12	3,000	3,039	2,952	2,970	-68.0	-2.24	1,065,000	-
[9744]	26/05/11	3,081	3,089	3,038	3,038	-38.0	-1.24	411,600	-
[9744]	26/05/08	3,107	3,114	3,075	3,076	-26.0	-0.84	468,300	-
[9744]	26/05/07	3,085	3,114	3,081	3,102	+8.0	+0.26	422,400	-
[9744]	26/05/01	3,120	3,129	3,079	3,094	-48.0	-1.53	313,800	-
[9744]	26/04/30	3,131	3,157	3,125	3,142	-26.0	-0.82	336,000	-
[9744]	26/04/28	3,124	3,168	3,117	3,168	+50.0	+1.60	278,700	-
[9744]	26/04/27	3,130.0	3,136.0	3,107.0	3,118.0	-22.0	-0.70	298,900	-
[9744]	26/04/24	3,175.0	3,180.0	3,135.0	3,140.0	-35.0	-1.10	366,100	-
[9744]	26/04/23	3,138.0	3,181.0	3,120.0	3,175.0	-5.0	-0.16	417,500	-
[9744]	26/04/22	3,183.0	3,191.0	3,173.0	3,180.0	+3.0	+0.09	196,100	-
[9744]	26/04/21	3,182.0	3,192.0	3,173.0	3,177.0	-5.0	-0.16	224,700	-
[9744]	26/04/20	3,220.0	3,220.0	3,174.0	3,182.0	-12.0	-0.38	242,900	-
[9744]	26/04/17	3,210.0	3,221.0	3,194.0	3,194.0	-22.0	-0.68	265,200	-
[9744]	26/04/16	3,235.0	3,237.0	3,211.0	3,216.0	+7.0	+0.22	278,700	-
[9744]	26/04/15	3,225.0	3,242.0	3,204.0	3,209.0	-14.0	-0.43	262,200	-
[9744]	26/04/14	3,231.0	3,231.0	3,200.0	3,223.0	+14.0	+0.44	192,700	-
[9744]	26/04/13	3,208.0	3,224.0	3,198.0	3,209.0	-5.0	-0.16	278,000	-
[9744]	26/04/10	3,250.0	3,271.0	3,210.0	3,214.0	-61.0	-1.86	338,300	-
[9744]	26/04/09	3,320.0	3,332.0	3,274.0	3,275.0	-31.0	-0.94	279,400	-
[9744]	26/04/08	3,327.0	3,332.0	3,297.0	3,306.0	+10.0	+0.30	294,100	-
[9744]	26/04/07	3,301.0	3,318.0	3,275.0	3,296.0	+13.0	+0.40	156,300	-
[9744]	26/04/06	3,278.0	3,293.0	3,277.0	3,283.0	+5.0	+0.15	198,200	-
[9744]	26/04/03	3,304.0	3,307.0	3,278.0	3,278.0	-4.0	-0.12	152,600	-
[9744]	26/04/02	3,301.0	3,345.0	3,257.0	3,282.0	-8.0	-0.24	459,800	-
[9744]	26/04/01	3,286.0	3,298.0	3,258.0	3,290.0	+21.0	+0.64	478,700	-
[9744]	26/03/31	3,237.0	3,290.0	3,230.0	3,269.0	+32.0	+0.99	388,800	-
[9744]	26/03/30	3,185.0	3,253.0	3,176.0	3,237.0	-134.0	-3.98	725,400	-
[9744]	26/03/27	3,372.0	3,388.0	3,362.0	3,371.0	+19.0	+0.57	422,100	-
[9744]	26/03/26	3,343.0	3,352.0	3,331.0	3,352.0	+8.0	+0.24	343,500	-
[9744]	26/03/25	3,359.0	3,364.0	3,342.0	3,344.0	-1.0	-0.03	326,000	-
[9744]	26/03/24	3,345.0	3,354.0	3,331.0	3,345.0	+40.0	+1.21	299,600	-
[9744]	26/03/23	3,300.0	3,316.0	3,279.0	3,305.0	-15.0	-0.45	588,600	-
[9744]	26/03/19	3,312.0	3,342.0	3,312.0	3,320.0	-39.0	-1.16	396,300	-
[9744]	26/03/18	3,328.0	3,359.0	3,307.0	3,359.0	+47.0	+1.42	236,200	-
[9744]	26/03/17	3,319.0	3,333.0	3,305.0	3,312.0	+18.0	+0.55	346,800	-
[9744]	26/03/16	3,297.0	3,323.0	3,282.0	3,294.0	-16.0	-0.48	366,200	-
[9744]	26/03/13	3,300.0	3,333.0	3,292.0	3,310.0	-3.0	-0.09	433,800	-
[9744]	26/03/12	3,330.0	3,335.0	3,304.0	3,313.0	-52.0	-1.55	502,400	-
[9744]	26/03/11	3,389.0	3,409.0	3,364.0	3,365.0	-13.0	-0.38	363,200	-
[9744]	26/03/10	3,385.0	3,389.0	3,361.0	3,378.0	+32.0	+0.96	305,700	-
[9744]	26/03/09	3,304.0	3,356.0	3,300.0	3,346.0	-28.0	-0.83	507,300	-
[9744]	26/03/06	3,360.0	3,374.0	3,320.0	3,374.0	+9.0	+0.27	598,600	-
[9744]	26/03/05	3,406.0	3,415.0	3,360.0	3,365.0	+13.0	+0.39	417,500	-
[9744]	26/03/04	3,380.0	3,380.0	3,325.0	3,352.0	-32.0	-0.95	497,300	-
[9744]	26/03/03	3,438.0	3,438.0	3,380.0	3,384.0	-54.0	-1.57	441,800	-
[9744]	26/03/02	3,395.0	3,442.0	3,384.0	3,438.0	-1.0	-0.03	470,200	-
[9744]	26/02/27	3,418.0	3,439.0	3,391.0	3,439.0	+49.0	+1.45	541,500	-
[9744]	26/02/26	3,375.0	3,405.0	3,368.0	3,390.0	+20.0	+0.59	746,500	-
[9744]	26/02/25	3,365.0	3,376.0	3,350.0	3,370.0	+30.0	+0.90	378,800	-
[9744]	26/02/24	3,384.0	3,392.0	3,336.0	3,340.0	-30.0	-0.89	433,300	-
[9744]	26/02/20	3,376.0	3,376.0	3,351.0	3,370.0	-6.0	-0.18	293,700	-
[9744]	26/02/19	3,378.0	3,384.0	3,353.0	3,376.0	+3.0	+0.09	349,600	-
[9744]	26/02/18	3,403.0	3,403.0	3,370.0	3,373.0	-5.0	-0.15	321,400	-
[9744]	26/02/17	3,403.0	3,408.0	3,375.0	3,378.0	-34.0	-1.00	346,200	-
[9744]	26/02/16	3,432.0	3,442.0	3,400.0	3,412.0	-10.0	-0.29	471,400	-
[9744]	26/02/13	3,471.0	3,478.0	3,412.0	3,422.0	-67.0	-1.92	461,300	-
[9744]	26/02/12	3,548.0	3,560.0	3,486.0	3,489.0	-75.0	-2.10	466,700	-
[9744]	26/02/10	3,567.0	3,585.0	3,551.0	3,564.0	+27.0	+0.76	173,000	-
[9744]	26/02/09	3,555.0	3,558.0	3,513.0	3,537.0	+42.0	+1.20	211,500	-
[9744]	26/02/06	3,535.0	3,542.0	3,493.0	3,495.0	-19.0	-0.54	323,500	-
[9744]	26/02/05	3,530.0	3,547.0	3,509.0	3,514.0	+14.0	+0.40	273,300	-
[9744]	26/02/04	3,500.0	3,541.0	3,486.0	3,500.0	-25.0	-0.71	254,700	-
[9744]	26/02/03	3,490.0	3,535.0	3,485.0	3,525.0	+42.0	+1.21	246,400	-
[9744]	26/02/02	3,517.0	3,523.0	3,474.0	3,483.0	+25.0	+0.72	318,700	-
[9744]	26/01/30	3,480.0	3,483.0	3,430.0	3,458.0	-16.0	-0.46	416,600	-
[9744]	26/01/29	3,501.0	3,547.0	3,404.0	3,474.0	-29.0	-0.83	658,200	-
[9744]	26/01/28	3,583.0	3,586.0	3,503.0	3,503.0	-109.0	-3.02	364,200	-
[9744]	26/01/27	3,601.0	3,631.0	3,583.0	3,612.0	+2.0	+0.06	229,600	-
[9744]	26/01/26	3,638.0	3,644.0	3,610.0	3,610.0	-53.0	-1.45	182,500	-
[9744]	26/01/23	3,654.0	3,667.0	3,642.0	3,663.0	+27.0	+0.74	201,600	-
[9744]	26/01/22	3,628.0	3,653.0	3,625.0	3,636.0	+18.0	+0.50	224,200	-
[9744]	26/01/21	3,619.0	3,634.0	3,600.0	3,618.0	-31.0	-0.85	206,500	-
[9744]	26/01/20	3,668.0	3,674.0	3,649.0	3,649.0	-28.0	-0.76	260,400	-
[9744]	26/01/19	3,689.0	3,697.0	3,669.0	3,677.0	-12.0	-0.33	287,300	-
[9744]	26/01/16	3,673.0	3,701.0	3,670.0	3,689.0	-10.0	-0.27	227,200	-
[9744]	26/01/15	3,692.0	3,709.0	3,676.0	3,699.0	+7.0	+0.19	291,800	-
[9744]	26/01/14	3,677.0	3,718.0	3,670.0	3,692.0	+15.0	+0.41	297,700	-
[9744]	26/01/13	3,650.0	3,694.0	3,630.0	3,677.0	+70.0	+1.94	547,900	-
[9744]	26/01/09	3,582.0	3,607.0	3,582.0	3,607.0	+25.0	+0.70	231,600	-
[9744]	26/01/08	3,580.0	3,595.0	3,573.0	3,582.0	-3.0	-0.08	246,000	-
[9744]	26/01/07	3,575.0	3,599.0	3,557.0	3,585.0	+7.0	+0.20	320,800	-
[9744]	26/01/06	3,563.0	3,582.0	3,546.0	3,578.0	+34.0	+0.96	321,700	-
[9744]	26/01/05	3,546.0	3,558.0	3,515.0	3,544.0	-2.0	-0.06	397,300	-
[9744]	25/12/30	3,578.0	3,578.0	3,546.0	3,546.0	-32.0	-0.89	210,200	-
[9744]	25/12/29	3,579.0	3,579.0	3,552.0	3,578.0	+13.0	+0.36	238,500	-
[9744]	25/12/26	3,565.0	3,575.0	3,549.0	3,565.0	0.0	0.00	144,300	-
[9744]	25/12/25	3,555.0	3,574.0	3,540.0	3,565.0	+3.0	+0.08	158,000	-
[9744]	25/12/24	3,599.0	3,599.0	3,539.0	3,562.0	-26.0	-0.72	253,600	-
[9744]	25/12/23	3,562.0	3,608.0	3,558.0	3,588.0	+28.0	+0.79	225,300	-
[9744]	25/12/22	3,575.0	3,575.0	3,530.0	3,560.0	+6.0	+0.17	247,500	-
[9744]	25/12/19	3,545.0	3,571.0	3,535.0	3,554.0	+18.0	+0.51	307,600	-
[9744]	25/12/18	3,535.0	3,552.0	3,517.0	3,536.0	+14.0	+0.40	224,100	-
[9744]	25/12/17	3,515.0	3,530.0	3,504.0	3,522.0	+1.0	+0.03	221,900	-
[9744]	25/12/16	3,516.0	3,541.0	3,505.0	3,521.0	+5.0	+0.14	231,700	-
[9744]	25/12/15	3,491.0	3,525.0	3,474.0	3,516.0	+50.0	+1.44	233,900	-
[9744]	25/12/12	3,453.0	3,470.0	3,453.0	3,466.0	+24.0	+0.70	228,200	-
[9744]	25/12/11	3,488.0	3,492.0	3,437.0	3,442.0	-7.0	-0.20	184,500	-
[9744]	25/12/10	3,455.0	3,469.0	3,440.0	3,449.0	+4.0	+0.12	227,600	-
[9744]	25/12/09	3,436.0	3,446.0	3,412.0	3,445.0	+9.0	+0.26	187,200	-
[9744]	25/12/08	3,418.0	3,448.0	3,402.0	3,436.0	+40.0	+1.18	199,200	-
[9744]	25/12/05	3,456.0	3,465.0	3,394.0	3,396.0	-60.0	-1.74	301,300	-
[9744]	25/12/04	3,443.0	3,460.0	3,434.0	3,456.0	+16.0	+0.47	210,400	-
[9744]	25/12/03	3,435.0	3,452.0	3,403.0	3,440.0	-15.0	-0.43	399,200	-
[9744]	25/12/02	3,440.0	3,464.0	3,429.0	3,455.0	+8.0	+0.23	306,200	-
[9744]	25/12/01	3,465.0	3,482.0	3,438.0	3,447.0	-18.0	-0.52	298,500	-
[9744]	25/11/28	3,445.0	3,481.0	3,445.0	3,465.0	+4.0	+0.12	217,600	-
[9744]	25/11/27	3,467.0	3,476.0	3,452.0	3,461.0	-6.0	-0.17	224,000	-
[9744]	25/11/26	3,435.0	3,485.0	3,435.0	3,467.0	+24.0	+0.70	296,500	-
[9744]	25/11/25	3,460.0	3,467.0	3,427.0	3,443.0	+2.0	+0.06	357,800	-
[9744]	25/11/21	3,409.0	3,444.0	3,398.0	3,441.0	+43.0	+1.27	787,600	-
[9744]	25/11/20	3,375.0	3,401.0	3,360.0	3,398.0	+71.0	+2.13	605,200	-
[9744]	25/11/19	3,344.0	3,370.0	3,327.0	3,327.0	-7.0	-0.21	433,300	-
[9744]	25/11/18	3,365.0	3,369.0	3,322.0	3,334.0	-31.0	-0.92	428,700	-
[9744]	25/11/17	3,343.0	3,370.0	3,329.0	3,365.0	+8.0	+0.24	370,600	-
[9744]	25/11/14	3,331.0	3,357.0	3,325.0	3,357.0	+26.0	+0.78	385,300	-
[9744]	25/11/13	3,303.0	3,335.0	3,303.0	3,331.0	+35.0	+1.06	268,300	-
[9744]	25/11/12	3,281.0	3,324.0	3,280.0	3,296.0	+34.0	+1.04	303,900	-
[9744]	25/11/11	3,247.0	3,262.0	3,233.0	3,262.0	+16.0	+0.49	205,700	-
[9744]	25/11/10	3,228.0	3,246.0	3,215.0	3,246.0	+35.0	+1.09	285,400	-
[9744]	25/11/07	3,219.0	3,222.0	3,180.0	3,211.0	+12.0	+0.38	261,300	-
[9744]	25/11/06	3,162.0	3,203.0	3,159.0	3,199.0	+37.0	+1.17	411,300	-
[9744]	25/11/05	3,154.0	3,163.0	3,108.0	3,162.0	+5.0	+0.16	368,100	-
[9744]	25/11/04	3,147.0	3,168.0	3,134.0	3,157.0	-4.0	-0.13	422,000	-
[9744]	25/10/31	3,189.0	3,203.0	3,128.0	3,161.0	-19.0	-0.60	629,100	-
[9744]	25/10/30	3,061.0	3,269.0	3,060.0	3,180.0	+120.0	+3.92	654,000	-
[9744]	25/10/29	3,105.0	3,115.0	3,060.0	3,060.0	-64.0	-2.05	382,800	-
[9744]	25/10/28	3,159.0	3,180.0	3,105.0	3,124.0	-61.0	-1.92	415,200	-
[9744]	25/10/27	3,175.0	3,192.0	3,171.0	3,185.0	+10.0	+0.31	267,700	-
[9744]	25/10/24	3,147.0	3,181.0	3,146.0	3,175.0	+29.0	+0.92	256,700	-
[9744]	25/10/23	3,167.0	3,180.0	3,146.0	3,146.0	-24.0	-0.76	232,700	-
[9744]	25/10/22	3,140.0	3,173.0	3,140.0	3,170.0	+32.0	+1.02	270,600	-
[9744]	25/10/21	3,105.0	3,138.0	3,102.0	3,138.0	+31.0	+1.00	217,700	-
[9744]	25/10/20	3,121.0	3,134.0	3,104.0	3,107.0	+16.0	+0.52	195,600	-
[9744]	25/10/17	3,080.0	3,092.0	3,077.0	3,091.0	+1.0	+0.03	229,800	-
[9744]	25/10/16	3,108.0	3,114.0	3,086.0	3,090.0	-21.0	-0.68	293,500	-
[9744]	25/10/15	3,104.0	3,128.0	3,102.0	3,111.0	+7.0	+0.23	223,700	-
[9744]	25/10/14	3,098.0	3,124.0	3,073.0	3,104.0	-28.0	-0.89	386,200	-
[9744]	25/10/10	3,128.0	3,136.0	3,108.0	3,132.0	-16.0	-0.51	336,000	-
[9744]	25/10/09	3,160.0	3,169.0	3,136.0	3,148.0	-22.0	-0.69	238,400	-
[9744]	25/10/08	3,157.0	3,180.0	3,144.0	3,170.0	+42.0	+1.34	218,200	-
[9744]	25/10/07	3,150.0	3,163.0	3,128.0	3,128.0	-25.0	-0.79	301,800	-
[9744]	25/10/06	3,200.0	3,200.0	3,153.0	3,153.0	+2.0	+0.06	426,500	-
[9744]	25/10/03	3,130.0	3,153.0	3,127.0	3,151.0	+15.0	+0.48	251,400	-
[9744]	25/10/02	3,150.0	3,158.0	3,125.0	3,136.0	-23.0	-0.73	232,100	-
[9744]	25/10/01	3,178.0	3,185.0	3,133.0	3,159.0	-33.0	-1.03	353,700	-
[9744]	25/09/30	3,243.0	3,245.0	3,192.0	3,192.0	-49.0	-1.51	351,200	-
[9744]	25/09/29	3,270.0	3,284.0	3,239.0	3,241.0	-113.0	-3.37	326,500	-
[9744]	25/09/26	3,331.0	3,364.0	3,331.0	3,354.0	+19.0	+0.57	467,100	-
[9744]	25/09/25	3,313.0	3,345.0	3,310.0	3,335.0	+13.0	+0.39	346,100	-
[9744]	25/09/24	3,350.0	3,350.0	3,316.0	3,322.0	-24.0	-0.72	415,900	-
[9744]	25/09/22	3,346.0	3,359.0	3,338.0	3,346.0	+6.0	+0.18	175,800	-
[9744]	25/09/19	3,360.0	3,369.0	3,333.0	3,340.0	-18.0	-0.54	404,500	-
[9744]	25/09/18	3,345.0	3,367.0	3,334.0	3,358.0	+16.0	+0.48	164,700	-
[9744]	25/09/17	3,350.0	3,353.0	3,326.0	3,342.0	-15.0	-0.45	204,800	-
[9744]	25/09/16	3,342.0	3,367.0	3,342.0	3,357.0	+10.0	+0.30	170,400	-
[9744]	25/09/12	3,365.0	3,368.0	3,335.0	3,347.0	-3.0	-0.09	278,100	-
[9744]	25/09/11	3,368.0	3,372.0	3,343.0	3,350.0	-10.0	-0.30	186,600	-
[9744]	25/09/10	3,340.0	3,364.0	3,340.0	3,360.0	+13.0	+0.39	142,300	-
[9744]	25/09/09	3,359.0	3,365.0	3,330.0	3,347.0	+17.0	+0.51	204,200	-
[9744]	25/09/08	3,321.0	3,353.0	3,321.0	3,330.0	0.0	0.00	259,500	-
[9744]	25/09/05	3,331.0	3,336.0	3,312.0	3,330.0	+6.0	+0.18	280,200	-