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
[9759]	26/10/29	3,140	3,153	3,062	3,099	-82.0	-2.58	728,500	233,413,771,264
[9759]	26/10/28	3,200	3,231	3,153	3,181	-28.0	-0.87	300,600	239,589,949,440
[9759]	26/10/27	3,201	3,254	3,182	3,209	-59.0	-1.81	186,600	241,698,881,536
[9759]	26/10/26	3,278	3,309	3,246	3,268	+13.0	+0.40	315,400	246,142,697,472
[9759]	26/10/23	3,290	3,307	3,220	3,255	+28.0	+0.87	346,500	245,163,556,864
[9759]	26/10/22	3,160	3,252	3,145	3,227	+88.0	+2.80	254,000	243,054,624,768
[9759]	26/10/21	3,153	3,173	3,125	3,139	-19.0	-0.60	239,500	236,426,543,104
[9759]	26/10/20	3,139	3,167	3,115	3,158	+34.0	+1.09	248,400	237,857,603,584
[9759]	26/10/19	3,115	3,145	3,115	3,124	+14.0	+0.45	299,700	235,296,751,616
[9759]	26/10/16	3,060	3,140	3,058	3,110	+61.0	+2.00	226,300	234,242,293,760
[9759]	26/10/15	3,023	3,057	3,023	3,049	+36.0	+1.19	336,800	229,647,826,944
[9759]	26/10/14	3,040	3,046	3,006	3,013	-26.0	-0.86	230,400	226,936,340,480
[9759]	26/10/13	3,078	3,084	3,013	3,039	0	+0.00	220,000	228,894,638,080
[9759]	26/10/09	2,985	3,044	2,985	3,039	+68.0	+2.29	234,000	228,894,638,080
[9759]	26/10/08	2,960	2,976	2,931	2,971	+21.5	+0.73	244,100	223,810,600,960
[9759]	26/10/07	2,970	2,986	2,940	2,950	-10.5	-0.35	251,700	222,228,905,984
[9759]	26/10/06	2,972	2,986	2,944	2,961	+13.5	+0.46	202,600	223,986,139,136
[9759]	26/10/05	2,946	2,969	2,929	2,948	-31.5	-1.06	246,900	223,002,902,528
[9759]	26/10/02	3,000	3,036	2,964	2,980	+16.5	+0.56	339,600	225,423,147,008
[9759]	26/10/01	2,963	2,979	2,935	2,964	+18.0	+0.61	227,100	224,175,210,496
[9759]	26/09/30	2,971	2,999	2,920	2,946	-46.5	-1.55	345,800	222,851,645,440
[9759]	26/09/29	2,975	3,011	2,964	2,993	+68.5	+2.34	563,200	226,406,383,616
[9759]	26/09/28	2,982	2,985	2,923	2,925	-11.0	-0.37	916,900	221,225,549,824
[9759]	26/09/25	2,922	2,942	2,906	2,936	+11.5	+0.39	441,900	222,095,310,848
[9759]	26/09/24	2,890	2,935	2,864	2,925	+13.0	+0.45	666,900	221,225,549,824
[9759]	26/09/18	2,910	2,936	2,896	2,912	-2.0	-0.07	393,600	220,242,313,216
[9759]	26/09/17	2,867	2,920	2,864	2,914	+47.0	+1.64	284,700	220,393,586,688
[9759]	26/09/16	2,896	2,905	2,861	2,867	-11.0	-0.38	213,200	216,838,848,512
[9759]	26/09/15	2,938	2,938	2,871	2,878	-17.0	-0.59	241,200	217,670,811,648
[9759]	26/09/14	2,850	2,897	2,849	2,895	+95.0	+3.39	244,100	218,956,562,432
[9759]	26/09/11	2,783	2,820	2,782	2,800	-12.5	-0.44	271,700	211,809,271,808
[9759]	26/09/10	2,760	2,834	2,760	2,813	+51.5	+1.86	259,600	212,792,492,032
[9759]	26/09/09	2,782	2,786	2,753	2,762	-46.0	-1.64	260,500	208,897,425,408
[9759]	26/09/08	2,785	2,816	2,778	2,808	+13.0	+0.47	152,000	212,376,518,656
[9759]	26/09/07	2,876	2,879	2,787	2,795	-88.0	-3.05	269,700	211,393,298,432
[9759]	26/09/04	2,910	2,910	2,877	2,883	-10.5	-0.36	194,400	218,086,785,024
[9759]	26/09/03	2,879	2,901	2,864	2,894	+3.0	+0.10	218,300	218,880,933,888
[9759]	26/09/02	2,947	2,949	2,886	2,891	-85.0	-2.86	225,100	218,654,031,872
[9759]	26/09/01	2,970	2,996	2,952	2,976	+14.5	+0.49	228,900	225,120,616,448
[9759]	26/08/31	2,950	2,974	2,933	2,962	+12.0	+0.41	348,200	224,419,627,008
[9759]	26/08/28	2,920	2,960	2,911	2,950	+61.0	+2.11	272,500	223,510,429,696
[9759]	26/08/27	2,880	2,918	2,865	2,889	+6.5	+0.23	167,100	218,926,579,712
[9759]	26/08/26	2,882	2,926	2,875	2,883	+2.0	+0.07	218,500	218,434,093,056
[9759]	26/08/25	2,899	2,911	2,880	2,881	-10.0	-0.35	161,200	218,282,557,440
[9759]	26/08/24	2,879	2,920	2,876	2,891	+22.5	+0.78	132,400	219,078,098,944
[9759]	26/08/21	2,886	2,898	2,848	2,869	-16.5	-0.57	183,900	217,411,256,320
[9759]	26/08/20	2,880	2,896	2,865	2,886	+77.5	+2.76	214,300	218,699,268,096
[9759]	26/08/19	2,848	2,850	2,780	2,809	-9.0	-0.32	170,500	212,827,389,952
[9759]	26/08/18	2,789	2,834	2,771	2,818	+46.5	+1.68	265,300	213,547,171,840
[9759]	26/08/17	2,820.0	2,820.0	2,771.0	2,772.0	-62.0	-2.19	209,100	-
[9759]	26/08/14	2,809.5	2,844.0	2,801.5	2,834.0	+34.0	+1.21	213,400	-
[9759]	26/08/13	2,798.5	2,812.0	2,764.0	2,800.0	+0.5	+0.02	287,000	-
[9759]	26/08/12	2,769.5	2,806.5	2,760.0	2,799.5	+53.5	+1.95	174,200	-
[9759]	26/08/10	2,754.0	2,754.0	2,712.0	2,746.0	-7.0	-0.25	146,000	-
[9759]	26/08/07	2,680.0	2,765.5	2,664.0	2,753.0	+83.5	+3.13	277,700	-
[9759]	26/08/06	2,719.5	2,733.5	2,652.5	2,669.5	-30.5	-1.13	357,500	-
[9759]	26/08/05	2,710.0	2,723.5	2,682.5	2,700.0	-4.5	-0.17	243,700	-
[9759]	26/08/04	2,834.0	2,849.5	2,690.0	2,704.5	-97.5	-3.48	337,900	-
[9759]	26/08/03	2,825.5	2,830.5	2,759.5	2,802.0	-30.5	-1.08	336,700	-
[9759]	26/07/31	2,863.5	2,883.5	2,820.0	2,832.5	-131.0	-4.42	1,112,400	-
[9759]	26/07/30	2,993.5	3,021.0	2,933.0	2,963.5	+34.5	+1.18	471,100	-
[9759]	26/07/29	2,899.0	2,972.0	2,862.5	2,929.0	+91.0	+3.21	443,000	-
[9759]	26/07/28	2,829.0	2,867.5	2,806.0	2,838.0	+31.0	+1.10	374,600	-
[9759]	26/07/27	2,712.0	2,808.0	2,712.0	2,807.0	+134.5	+5.03	381,700	-
[9759]	26/07/24	2,621.0	2,673.0	2,613.0	2,672.5	+26.5	+1.00	165,300	-
[9759]	26/07/23	2,634.0	2,660.0	2,625.0	2,646.0	-31.5	-1.18	151,100	-
[9759]	26/07/22	2,650.0	2,687.0	2,634.0	2,677.5	-12.0	-0.45	177,600	-
[9759]	26/07/21	2,730.0	2,750.0	2,685.5	2,689.5	-20.5	-0.76	220,000	-
[9759]	26/07/17	2,699.5	2,741.0	2,699.5	2,710.0	+25.5	+0.95	219,600	-
[9759]	26/07/16	2,710.0	2,720.5	2,684.5	2,684.5	-5.5	-0.20	191,800	-
[9759]	26/07/15	2,700.5	2,719.5	2,668.5	2,690.0	-19.0	-0.70	236,700	-
[9759]	26/07/14	2,700.0	2,728.5	2,699.5	2,709.0	+35.0	+1.31	172,700	-
[9759]	26/07/13	2,660.0	2,679.0	2,648.5	2,674.0	+13.5	+0.51	218,800	-
[9759]	26/07/10	2,657.5	2,681.0	2,640.0	2,660.5	+3.0	+0.11	211,700	-
[9759]	26/07/09	2,658.5	2,697.5	2,654.0	2,657.5	-6.0	-0.23	209,100	-
[9759]	26/07/08	2,693.0	2,725.0	2,659.0	2,663.5	-5.0	-0.19	286,000	-
[9759]	26/07/07	2,632.0	2,681.5	2,627.5	2,668.5	+41.5	+1.58	255,300	-
[9759]	26/07/06	2,577.0	2,627.0	2,576.0	2,627.0	+50.0	+1.94	184,500	-
[9759]	26/07/03	2,594.5	2,612.5	2,561.0	2,577.0	+26.5	+1.04	283,600	-
[9759]	26/07/02	2,530.0	2,556.0	2,490.5	2,550.5	+95.5	+3.89	232,800	-
[9759]	26/07/01	2,452.0	2,509.0	2,435.5	2,455.0	-10.0	-0.41	256,500	-
[9759]	26/06/30	2,483.5	2,500.0	2,465.0	2,465.0	-20.0	-0.80	268,900	-
[9759]	26/06/29	2,449.0	2,508.5	2,440.5	2,485.0	+74.5	+3.09	312,600	-
[9759]	26/06/26	2,387.0	2,436.0	2,378.0	2,410.5	-2.0	-0.08	194,800	-
[9759]	26/06/25	2,414.0	2,434.5	2,395.5	2,412.5	+5.5	+0.23	262,200	-
[9759]	26/06/24	2,400.0	2,426.0	2,390.0	2,407.0	+27.0	+1.13	183,400	-
[9759]	26/06/23	2,400.0	2,400.0	2,379.0	2,380.0	-33.0	-1.37	239,500	-
[9759]	26/06/22	2,409.5	2,452.0	2,390.5	2,413.0	-23.0	-0.94	211,600	-
[9759]	26/06/19	2,460.0	2,464.5	2,430.5	2,436.0	-43.0	-1.73	302,300	-
[9759]	26/06/18	2,440.0	2,479.0	2,433.0	2,479.0	+36.5	+1.49	208,500	-
[9759]	26/06/17	2,459.0	2,473.0	2,439.0	2,442.5	-15.0	-0.61	202,800	-
[9759]	26/06/16	2,493.0	2,493.5	2,443.0	2,457.5	-59.0	-2.34	245,700	-
[9759]	26/06/15	2,546.0	2,556.0	2,508.5	2,516.5	0.0	0.00	230,000	-
[9759]	26/06/12	2,544.0	2,547.5	2,512.5	2,516.5	-41.5	-1.62	308,200	-
[9759]	26/06/11	2,578.5	2,598.5	2,556.5	2,558.0	+0.5	+0.02	192,800	-
[9759]	26/06/10	2,560.0	2,562.0	2,520.0	2,557.5	+40.5	+1.61	254,300	-
[9759]	26/06/09	2,548.5	2,555.0	2,517.0	2,517.0	-19.5	-0.77	339,700	-
[9759]	26/06/08	2,530.0	2,565.0	2,524.5	2,536.5	-14.5	-0.57	219,400	-
[9759]	26/06/05	2,545.0	2,593.5	2,540.0	2,551.0	+6.0	+0.24	209,100	-
[9759]	26/06/04	2,515.0	2,561.0	2,496.0	2,545.0	-5.5	-0.22	248,600	-
[9759]	26/06/03	2,573.0	2,580.0	2,518.5	2,550.5	-64.5	-2.47	270,400	-
[9759]	26/06/02	2,630.0	2,634.0	2,576.0	2,615.0	+9.5	+0.36	286,700	-
[9759]	26/06/01	2,595.5	2,652.5	2,591.0	2,605.5	+55.5	+2.18	338,400	-
[9759]	26/05/29	2,563.5	2,613.5	2,550.0	2,550.0	-13.5	-0.53	332,400	-
[9759]	26/05/28	2,590.0	2,611.0	2,540.0	2,563.5	-12.0	-0.47	216,500	-
[9759]	26/05/27	2,530.0	2,584.0	2,510.0	2,575.5	+34.0	+1.34	231,700	-
[9759]	26/05/26	2,574.5	2,574.5	2,530.5	2,541.5	-33.0	-1.28	214,100	-
[9759]	26/05/25	2,600.0	2,605.5	2,533.5	2,574.5	-31.5	-1.21	199,900	-
[9759]	26/05/22	2,607	2,617	2,583	2,606	-11.0	-0.42	177,900	-
[9759]	26/05/21	2,649	2,649	2,617	2,617	-18.0	-0.68	134,800	-
[9759]	26/05/20	2,708	2,711	2,626	2,635	-71.5	-2.64	224,900	-
[9759]	26/05/19	2,676	2,709	2,653	2,707	+81.5	+3.10	262,600	-
[9759]	26/05/18	2,620	2,638	2,601	2,626	+26.0	+1.00	219,600	-
[9759]	26/05/15	2,545	2,600	2,539	2,600	+65.0	+2.56	307,500	-
[9759]	26/05/14	2,572	2,579	2,509	2,535	-60.0	-2.31	333,900	-
[9759]	26/05/13	2,628	2,645	2,595	2,595	-29.5	-1.12	333,000	-
[9759]	26/05/12	2,626	2,649	2,610	2,625	-14.0	-0.53	266,600	-
[9759]	26/05/11	2,685	2,688	2,620	2,639	-46.0	-1.71	428,800	-
[9759]	26/05/08	2,672	2,698	2,666	2,685	+4.5	+0.17	280,400	-
[9759]	26/05/07	2,727	2,727	2,654	2,681	-8.0	-0.30	517,400	-
[9759]	26/05/01	2,672	2,690	2,650	2,689	+2.5	+0.09	226,500	-
[9759]	26/04/30	2,690	2,700	2,670	2,687	-30.5	-1.12	271,000	-
[9759]	26/04/28	2,718	2,727	2,690	2,718	+32.0	+1.19	248,100	-
[9759]	26/04/27	2,726.0	2,732.0	2,681.5	2,686.5	-45.0	-1.65	398,000	-
[9759]	26/04/24	2,725.0	2,758.0	2,722.0	2,731.5	-28.5	-1.03	197,500	-
[9759]	26/04/23	2,802.0	2,809.0	2,737.0	2,760.0	-62.5	-2.21	258,900	-
[9759]	26/04/22	2,838.5	2,855.0	2,821.5	2,822.5	-1.0	-0.04	170,700	-
[9759]	26/04/21	2,850.0	2,860.5	2,809.0	2,823.5	-22.0	-0.77	166,500	-
[9759]	26/04/20	2,880.0	2,880.0	2,832.0	2,845.5	-23.5	-0.82	179,100	-
[9759]	26/04/17	2,855.0	2,877.5	2,850.0	2,869.0	+22.0	+0.77	200,100	-
[9759]	26/04/16	2,880.0	2,888.0	2,839.5	2,847.0	+7.0	+0.25	217,600	-
[9759]	26/04/15	2,795.5	2,845.0	2,792.0	2,840.0	+53.5	+1.92	224,600	-
[9759]	26/04/14	2,810.0	2,813.0	2,776.0	2,786.5	+24.5	+0.89	166,700	-
[9759]	26/04/13	2,720.0	2,762.0	2,720.0	2,762.0	+39.5	+1.45	183,700	-
[9759]	26/04/10	2,760.0	2,770.5	2,721.0	2,722.5	-72.0	-2.58	281,300	-
[9759]	26/04/09	2,835.0	2,842.0	2,792.5	2,794.5	-40.5	-1.43	180,900	-
[9759]	26/04/08	2,856.0	2,859.0	2,822.5	2,835.0	+8.5	+0.30	201,400	-
[9759]	26/04/07	2,820.0	2,847.5	2,814.0	2,826.5	+20.0	+0.71	107,500	-
[9759]	26/04/06	2,811.5	2,818.0	2,796.0	2,806.5	-1.5	-0.05	113,400	-
[9759]	26/04/03	2,765.5	2,813.5	2,765.5	2,808.0	+30.5	+1.10	180,800	-
[9759]	26/04/02	2,795.0	2,804.0	2,757.5	2,777.5	-20.0	-0.71	258,900	-
[9759]	26/04/01	2,782.5	2,797.5	2,763.0	2,797.5	+57.0	+2.08	233,400	-
[9759]	26/03/31	2,735.0	2,778.5	2,718.0	2,740.5	+43.5	+1.61	340,600	-
[9759]	26/03/30	2,693.5	2,697.0	2,656.5	2,697.0	-140.5	-4.95	338,600	-
[9759]	26/03/27	2,836.5	2,852.5	2,824.0	2,837.5	+28.5	+1.01	378,200	-
[9759]	26/03/26	2,800.0	2,820.0	2,790.5	2,809.0	+2.5	+0.09	253,100	-
[9759]	26/03/25	2,780.0	2,827.0	2,780.0	2,806.5	+2.5	+0.09	219,200	-
[9759]	26/03/24	2,790.0	2,812.0	2,782.5	2,804.0	+39.0	+1.41	275,200	-
[9759]	26/03/23	2,781.5	2,788.5	2,755.0	2,765.0	-26.0	-0.93	338,700	-
[9759]	26/03/19	2,820.5	2,851.0	2,791.0	2,791.0	-57.5	-2.02	293,700	-
[9759]	26/03/18	2,855.5	2,868.5	2,838.0	2,848.5	+1.5	+0.05	247,900	-
[9759]	26/03/17	2,849.5	2,873.5	2,838.0	2,847.0	-7.5	-0.26	211,600	-
[9759]	26/03/16	2,839.5	2,881.5	2,825.5	2,854.5	+35.5	+1.26	476,300	-
[9759]	26/03/13	2,799.0	2,837.5	2,795.0	2,819.0	-23.0	-0.81	619,300	-
[9759]	26/03/12	2,850.0	2,874.5	2,825.0	2,842.0	-38.5	-1.34	389,200	-
[9759]	26/03/11	2,888.0	2,903.5	2,859.5	2,880.5	-14.5	-0.50	462,200	-
[9759]	26/03/10	2,900.0	2,924.0	2,882.0	2,895.0	-16.0	-0.55	399,300	-
[9759]	26/03/09	2,848.0	2,917.5	2,820.0	2,911.0	+26.0	+0.90	622,000	-
[9759]	26/03/06	2,838.0	2,906.0	2,826.0	2,885.0	+61.5	+2.18	364,300	-
[9759]	26/03/05	2,825.5	2,830.5	2,786.5	2,823.5	+36.0	+1.29	376,900	-
[9759]	26/03/04	2,748.0	2,796.0	2,711.0	2,787.5	+18.0	+0.65	645,800	-
[9759]	26/03/03	2,803.5	2,805.0	2,766.0	2,769.5	-26.5	-0.95	417,000	-
[9759]	26/03/02	2,825.5	2,829.0	2,781.0	2,796.0	-55.5	-1.95	567,500	-
[9759]	26/02/27	2,874.0	2,877.0	2,827.5	2,851.5	+27.5	+0.97	656,900	-
[9759]	26/02/26	2,790.0	2,845.5	2,788.0	2,824.0	+53.0	+1.91	798,800	-
[9759]	26/02/25	2,760.0	2,791.0	2,755.0	2,771.0	+21.0	+0.76	440,400	-
[9759]	26/02/24	2,790.0	2,800.0	2,743.0	2,750.0	-90.0	-3.17	567,800	-
[9759]	26/02/20	2,861.5	2,861.5	2,830.5	2,840.0	-46.0	-1.59	442,300	-
[9759]	26/02/19	2,891.5	2,908.0	2,882.0	2,886.0	-14.0	-0.48	369,400	-
[9759]	26/02/18	2,920.0	2,925.0	2,891.5	2,900.0	-8.5	-0.29	194,400	-
[9759]	26/02/17	2,951.0	2,965.5	2,901.5	2,908.5	-30.5	-1.04	246,600	-
[9759]	26/02/16	2,929.0	2,939.0	2,902.5	2,939.0	+32.5	+1.12	405,300	-
[9759]	26/02/13	3,031.0	3,043.0	2,906.5	2,906.5	-180.5	-5.85	573,500	-
[9759]	26/02/12	3,130.0	3,149.0	3,062.0	3,087.0	-77.0	-2.43	271,100	-
[9759]	26/02/10	3,120.0	3,204.0	3,114.0	3,164.0	+58.0	+1.87	385,700	-
[9759]	26/02/09	3,103.0	3,122.0	3,071.0	3,106.0	+31.0	+1.01	234,400	-
[9759]	26/02/06	3,141.0	3,147.0	3,040.0	3,075.0	-91.0	-2.87	342,900	-
[9759]	26/02/05	3,182.0	3,229.0	3,158.0	3,166.0	+29.0	+0.92	417,700	-
[9759]	26/02/04	3,270.0	3,297.0	3,137.0	3,137.0	-183.0	-5.51	643,400	-
[9759]	26/02/03	3,311.0	3,335.0	3,287.0	3,320.0	-25.0	-0.75	242,500	-
[9759]	26/02/02	3,383.0	3,402.0	3,285.0	3,345.0	+102.0	+3.15	489,600	-
[9759]	26/01/30	3,276.0	3,285.0	3,222.0	3,243.0	-25.0	-0.76	242,700	-
[9759]	26/01/29	3,306.0	3,306.0	3,241.0	3,268.0	-45.0	-1.36	235,400	-
[9759]	26/01/28	3,340.0	3,340.0	3,300.0	3,313.0	-39.0	-1.16	210,400	-
[9759]	26/01/27	3,356.0	3,360.0	3,329.0	3,352.0	-11.0	-0.33	142,900	-
[9759]	26/01/26	3,394.0	3,394.0	3,358.0	3,363.0	-34.0	-1.00	180,800	-
[9759]	26/01/23	3,381.0	3,423.0	3,376.0	3,397.0	+23.0	+0.68	188,600	-
[9759]	26/01/22	3,380.0	3,400.0	3,371.0	3,374.0	+12.0	+0.36	160,600	-
[9759]	26/01/21	3,402.0	3,404.0	3,342.0	3,362.0	-65.0	-1.90	188,100	-
[9759]	26/01/20	3,426.0	3,447.0	3,416.0	3,427.0	-13.0	-0.38	113,200	-
[9759]	26/01/19	3,450.0	3,460.0	3,435.0	3,440.0	+1.0	+0.03	110,300	-
[9759]	26/01/16	3,421.0	3,445.0	3,415.0	3,439.0	-6.0	-0.17	188,700	-
[9759]	26/01/15	3,470.0	3,475.0	3,432.0	3,445.0	0.0	0.00	152,400	-
[9759]	26/01/14	3,447.0	3,476.0	3,436.0	3,445.0	-33.0	-0.95	203,800	-
[9759]	26/01/13	3,480.0	3,489.0	3,457.0	3,478.0	-1.0	-0.03	206,800	-
[9759]	26/01/09	3,479.0	3,498.0	3,457.0	3,479.0	-8.0	-0.23	156,400	-
[9759]	26/01/08	3,440.0	3,495.0	3,425.0	3,487.0	+49.0	+1.43	187,200	-
[9759]	26/01/07	3,416.0	3,465.0	3,393.0	3,438.0	-2.0	-0.06	186,100	-
[9759]	26/01/06	3,435.0	3,452.0	3,426.0	3,440.0	+39.0	+1.15	170,400	-
[9759]	26/01/05	3,440.0	3,460.0	3,383.0	3,401.0	-63.0	-1.82	281,600	-
[9759]	25/12/30	3,474.0	3,477.0	3,445.0	3,464.0	+2.0	+0.06	135,900	-
[9759]	25/12/29	3,469.0	3,470.0	3,438.0	3,462.0	-7.0	-0.20	126,100	-
[9759]	25/12/26	3,463.0	3,489.0	3,457.0	3,469.0	+9.0	+0.26	99,000	-
[9759]	25/12/25	3,460.0	3,464.0	3,450.0	3,460.0	-11.0	-0.32	47,400	-
[9759]	25/12/24	3,485.0	3,495.0	3,453.0	3,471.0	-17.0	-0.49	87,400	-
[9759]	25/12/23	3,451.0	3,497.0	3,443.0	3,488.0	+31.0	+0.90	155,400	-
[9759]	25/12/22	3,500.0	3,505.0	3,428.0	3,457.0	-46.0	-1.31	168,800	-
[9759]	25/12/19	3,505.0	3,526.0	3,498.0	3,503.0	-2.0	-0.06	366,400	-
[9759]	25/12/18	3,465.0	3,539.0	3,461.0	3,505.0	+31.0	+0.89	181,000	-
[9759]	25/12/17	3,506.0	3,514.0	3,465.0	3,474.0	-32.0	-0.91	144,400	-
[9759]	25/12/16	3,518.0	3,540.0	3,502.0	3,506.0	-19.0	-0.54	120,800	-
[9759]	25/12/15	3,518.0	3,540.0	3,510.0	3,525.0	+23.0	+0.66	104,200	-
[9759]	25/12/12	3,508.0	3,512.0	3,477.0	3,502.0	+21.0	+0.60	141,400	-
[9759]	25/12/11	3,570.0	3,574.0	3,477.0	3,481.0	-75.0	-2.11	106,400	-
[9759]	25/12/10	3,565.0	3,574.0	3,544.0	3,556.0	+14.0	+0.40	138,300	-
[9759]	25/12/09	3,555.0	3,565.0	3,513.0	3,542.0	-4.0	-0.11	158,100	-
[9759]	25/12/08	3,520.0	3,548.0	3,511.0	3,546.0	+36.0	+1.03	170,600	-
[9759]	25/12/05	3,550.0	3,599.0	3,493.0	3,510.0	-86.0	-2.39	145,700	-
[9759]	25/12/04	3,562.0	3,597.0	3,562.0	3,596.0	+35.0	+0.98	102,100	-
[9759]	25/12/03	3,591.0	3,594.0	3,552.0	3,561.0	-35.0	-0.97	176,400	-
[9759]	25/12/02	3,620.0	3,633.0	3,564.0	3,596.0	-13.0	-0.36	129,100	-
[9759]	25/12/01	3,621.0	3,650.0	3,597.0	3,609.0	-17.0	-0.47	137,900	-
[9759]	25/11/28	3,602.0	3,651.0	3,600.0	3,626.0	+7.0	+0.19	140,800	-
[9759]	25/11/27	3,610.0	3,637.0	3,610.0	3,619.0	-3.0	-0.08	132,500	-
[9759]	25/11/26	3,606.0	3,635.0	3,593.0	3,622.0	+41.0	+1.14	154,300	-
[9759]	25/11/25	3,600.0	3,623.0	3,581.0	3,581.0	-32.0	-0.89	196,300	-
[9759]	25/11/21	3,548.0	3,625.0	3,500.0	3,613.0	+104.0	+2.96	253,100	-
[9759]	25/11/20	3,540.0	3,549.0	3,509.0	3,509.0	-11.0	-0.31	151,300	-
[9759]	25/11/19	3,497.0	3,528.0	3,488.0	3,520.0	+15.0	+0.43	190,600	-
[9759]	25/11/18	3,517.0	3,533.0	3,487.0	3,505.0	-41.0	-1.16	218,200	-
[9759]	25/11/17	3,520.0	3,562.0	3,510.0	3,546.0	-11.0	-0.31	135,700	-
[9759]	25/11/14	3,526.0	3,566.0	3,523.0	3,557.0	+4.0	+0.11	195,700	-
[9759]	25/11/13	3,559.0	3,572.0	3,540.0	3,553.0	+22.0	+0.62	137,300	-
[9759]	25/11/12	3,521.0	3,587.0	3,520.0	3,531.0	+10.0	+0.28	205,400	-
[9759]	25/11/11	3,516.0	3,536.0	3,474.0	3,521.0	+47.0	+1.35	182,100	-
[9759]	25/11/10	3,439.0	3,489.0	3,417.0	3,474.0	+48.0	+1.40	210,600	-
[9759]	25/11/07	3,368.0	3,443.0	3,360.0	3,426.0	+47.0	+1.39	209,900	-
[9759]	25/11/06	3,419.0	3,427.0	3,375.0	3,379.0	-94.0	-2.71	255,800	-
[9759]	25/11/05	3,461.0	3,477.0	3,405.0	3,473.0	+11.0	+0.32	335,900	-
[9759]	25/11/04	3,323.0	3,464.0	3,306.0	3,462.0	+166.0	+5.04	414,400	-
[9759]	25/10/31	3,284.0	3,318.0	3,275.0	3,296.0	+37.0	+1.14	217,400	-
[9759]	25/10/30	3,216.0	3,262.0	3,214.0	3,259.0	+63.0	+1.97	660,000	-
[9759]	25/10/29	3,280.0	3,280.0	3,188.0	3,196.0	-99.0	-3.00	227,500	-
[9759]	25/10/28	3,350.0	3,351.0	3,284.0	3,295.0	-68.0	-2.02	134,200	-
[9759]	25/10/27	3,330.0	3,375.0	3,320.0	3,363.0	+53.0	+1.60	160,500	-
[9759]	25/10/24	3,328.0	3,349.0	3,310.0	3,310.0	-28.0	-0.84	123,700	-
[9759]	25/10/23	3,297.0	3,356.0	3,297.0	3,338.0	-10.0	-0.30	129,000	-
[9759]	25/10/22	3,300.0	3,348.0	3,287.0	3,348.0	+76.0	+2.32	270,400	-
[9759]	25/10/21	3,280.0	3,280.0	3,238.0	3,272.0	+2.0	+0.06	489,400	-
[9759]	25/10/20	3,290.0	3,290.0	3,255.0	3,270.0	+32.0	+0.99	135,100	-
[9759]	25/10/17	3,282.0	3,288.0	3,237.0	3,238.0	-44.0	-1.34	135,000	-
[9759]	25/10/16	3,303.0	3,325.0	3,275.0	3,282.0	-32.0	-0.97	132,800	-
[9759]	25/10/15	3,310.0	3,330.0	3,303.0	3,314.0	+19.0	+0.58	171,500	-
[9759]	25/10/14	3,300.0	3,334.0	3,262.0	3,295.0	-42.0	-1.26	213,800	-
[9759]	25/10/10	3,350.0	3,378.0	3,329.0	3,337.0	-49.0	-1.45	169,800	-
[9759]	25/10/09	3,360.0	3,386.0	3,353.0	3,386.0	0.0	0.00	191,800	-
[9759]	25/10/08	3,390.0	3,429.0	3,367.0	3,386.0	+18.0	+0.53	226,300	-
[9759]	25/10/07	3,396.0	3,409.0	3,368.0	3,368.0	-44.0	-1.29	270,400	-
[9759]	25/10/06	3,418.0	3,428.0	3,363.0	3,412.0	+56.0	+1.67	271,000	-
[9759]	25/10/03	3,320.0	3,366.0	3,300.0	3,356.0	+66.0	+2.01	251,900	-
[9759]	25/10/02	3,369.0	3,380.0	3,290.0	3,290.0	-83.0	-2.46	264,600	-
[9759]	25/10/01	3,452.0	3,476.0	3,325.0	3,373.0	-105.0	-3.02	327,200	-
[9759]	25/09/30	3,520.0	3,521.0	3,476.0	3,478.0	-51.0	-1.45	205,300	-
[9759]	25/09/29	3,669.0	3,670.0	3,528.0	3,529.0	-104.0	-2.86	363,800	-
[9759]	25/09/26	3,553.0	3,644.0	3,540.0	3,633.0	+78.0	+2.19	753,700	-
[9759]	25/09/25	3,549.0	3,599.0	3,520.0	3,555.0	+26.0	+0.74	577,000	-
[9759]	25/09/24	3,500.0	3,545.0	3,462.0	3,529.0	+237.0	+7.20	816,200	-
[9759]	25/09/22	3,287.0	3,300.0	3,270.0	3,292.0	+8.0	+0.24	294,300	-
[9759]	25/09/19	3,300.0	3,321.0	3,261.0	3,284.0	-11.0	-0.33	388,300	-
[9759]	25/09/18	3,272.0	3,302.0	3,260.0	3,295.0	+33.0	+1.01	303,200	-
[9759]	25/09/17	3,280.0	3,280.0	3,246.0	3,262.0	-28.0	-0.85	190,200	-
[9759]	25/09/16	3,307.0	3,312.0	3,281.0	3,290.0	-9.0	-0.27	204,300	-
[9759]	25/09/12	3,308.0	3,320.0	3,290.0	3,299.0	-8.0	-0.24	215,100	-
[9759]	25/09/11	3,333.0	3,353.0	3,298.0	3,307.0	-42.0	-1.25	196,600	-
[9759]	25/09/10	3,318.0	3,354.0	3,301.0	3,349.0	+60.0	+1.82	263,200	-
[9759]	25/09/09	3,255.0	3,290.0	3,252.0	3,289.0	+46.0	+1.42	232,700	-
[9759]	25/09/08	3,244.0	3,263.0	3,232.0	3,243.0	+3.0	+0.09	252,400	-
[9759]	25/09/05	3,234.0	3,249.0	3,224.0	3,240.0	-15.0	-0.46	175,300	-