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
[9934]	26/10/29	3,085	3,085	3,040	3,063	-16	-0.519649	594,300	343,956,979,712
[9934]	26/10/28	3,088	3,150	3,061	3,079	-12	-0.388224	380,500	345,753,681,920
[9934]	26/10/27	3,080	3,107	3,064	3,091	+22	+0.716846	196,300	347,101,233,152
[9934]	26/10/26	3,052	3,080	3,039	3,069	+33	+1.086957	295,500	344,630,755,328
[9934]	26/10/23	3,040	3,046	2,967	3,036	-11	-0.361011	217,000	340,925,054,976
[9934]	26/10/22	3,083	3,090	3,043	3,047	+2	+0.065681	240,700	342,160,277,504
[9934]	26/10/21	3,100	3,107	3,030	3,045	-22	-0.717313	197,700	341,935,685,632
[9934]	26/10/20	3,145	3,150	3,055	3,067	-62	-1.981464	196,600	344,406,163,456
[9934]	26/10/19	3,123	3,142	3,100	3,129	-1	-0.031949	231,900	351,368,413,184
[9934]	26/10/16	3,110	3,145	3,085	3,130	+22	+0.707851	233,900	351,480,709,120
[9934]	26/10/15	3,135	3,145	3,086	3,108	-51	-1.614435	213,300	349,010,231,296
[9934]	26/10/14	3,150	3,173	3,138	3,159	+24	+0.76555	215,900	354,737,225,728
[9934]	26/10/13	3,100	3,140	3,062	3,135	+63	+2.050781	202,400	352,042,156,032
[9934]	26/10/09	3,077	3,084	3,062	3,072	+5	+0.163026	236,900	344,967,643,136
[9934]	26/10/08	3,115	3,123	3,031	3,067	-56	-1.793148	281,100	344,406,163,456
[9934]	26/10/07	3,177	3,225	3,123	3,123	-74	-2.31467	197,200	350,694,637,568
[9934]	26/10/06	3,179	3,197	3,157	3,197	+34	+1.074929	192,100	359,004,405,760
[9934]	26/10/05	3,145	3,164	3,129	3,163	+32	+1.022038	200,800	355,186,409,472
[9934]	26/10/02	3,124	3,153	3,119	3,131	-8	-0.254858	205,700	351,593,005,056
[9934]	26/10/01	3,073	3,160	3,069	3,139	+38	+1.225411	305,000	352,491,339,776
[9934]	26/09/30	3,071	3,107	3,051	3,101	+44	+1.43932	287,600	348,224,159,744
[9934]	26/09/29	3,064	3,087	3,043	3,057	-50	-1.609269	195,800	343,283,236,864
[9934]	26/09/28	3,165	3,167	3,097	3,107	-31	-0.98789	241,200	348,897,935,360
[9934]	26/09/25	3,150	3,154	3,122	3,138	+20	+0.641437	180,200	352,379,043,840
[9934]	26/09/24	3,133	3,148	3,112	3,118	+21	+0.678076	231,000	350,133,157,888
[9934]	26/09/18	3,145	3,145	3,093	3,097	-40	-1.275104	414,500	347,774,976,000
[9934]	26/09/17	3,113	3,146	3,106	3,137	+44	+1.422567	191,000	352,266,747,904
[9934]	26/09/16	3,085	3,112	3,067	3,093	+38	+1.243863	146,400	347,325,825,024
[9934]	26/09/15	3,067	3,074	3,050	3,055	-24	-0.779474	180,700	343,058,644,992
[9934]	26/09/14	3,059	3,090	3,049	3,079	+20	+0.653808	167,200	345,753,681,920
[9934]	26/09/11	2,970	3,068	2,966	3,059	+28	+0.923788	241,800	343,507,795,968
[9934]	26/09/10	3,028	3,040	2,988	3,031	+3	+0.099075	148,800	340,363,575,296
[9934]	26/09/09	2,975	3,031	2,962	3,028	+40	+1.338688	157,200	340,026,687,488
[9934]	26/09/08	3,016	3,064	2,988	2,988	-59	-1.936331	133,000	335,591,079,936
[9934]	26/09/07	3,080	3,099	3,042	3,047	-16	-0.522364	122,200	342,160,277,504
[9934]	26/09/04	3,060	3,078	3,029	3,063	-17	-0.551948	165,400	343,956,979,712
[9934]	26/09/03	3,075	3,105	3,056	3,080	+23	+0.752372	152,800	345,865,977,856
[9934]	26/09/02	3,129	3,141	3,055	3,057	-104	-3.290098	230,200	343,283,236,864
[9934]	26/09/01	3,079	3,170	3,065	3,161	+76	+2.463533	323,200	354,961,817,600
[9934]	26/08/31	3,032	3,091	3,015	3,085	+23	+0.751143	203,700	346,427,457,536
[9934]	26/08/28	3,013	3,084	3,000	3,062	+37	+1.22314	761,100	343,844,683,776
[9934]	26/08/27	3,005	3,028	2,997	3,025	+29	+0.967957	150,900	339,689,799,680
[9934]	26/08/26	2,987	3,021	2,976	2,996	+16	+0.536913	143,000	336,489,414,656
[9934]	26/08/25	2,999	3,006	2,964	2,980	-12	-0.40107	158,300	334,692,712,448
[9934]	26/08/24	2,983	2,995	2,970	2,992	+26	+0.876601	177,200	335,984,099,328
[9934]	26/08/21	2,958	2,976	2,922	2,966	+19	+0.644723	164,800	333,064,470,528
[9934]	26/08/20	2,951	2,996	2,921	2,947	+18	+0.614544	225,500	330,930,880,512
[9934]	26/08/19	3,001	3,047	2,920	2,929	-120	-3.935717	199,300	328,909,586,432
[9934]	26/08/18	3,069	3,079	3,040	3,049	+11	+0.36208	152,700	342,384,869,376
[9934]	26/08/17	3,069.0	3,084.0	3,038.0	3,038.0	-13	-0.42609	137,400	-
[9934]	26/08/14	3,030.0	3,061.0	3,019.0	3,051.0	+3	+0.098425	156,400	-
[9934]	26/08/13	3,050.0	3,060.0	3,009.0	3,048.0	+17	+0.560871	178,700	-
[9934]	26/08/12	3,050.0	3,055.0	2,998.0	3,031.0	-3	-0.098879	190,700	-
[9934]	26/08/10	3,037.0	3,088.0	3,022.0	3,034.0	+28	+0.93147	246,100	-
[9934]	26/08/07	2,991.5	3,020.0	2,963.0	3,006.0	+18	+0.60241	369,300	-
[9934]	26/08/06	2,975.0	3,002.0	2,942.0	2,988.0	+34.5	+1.168106	207,500	-
[9934]	26/08/05	2,904.0	2,970.0	2,896.0	2,953.5	+50	+1.72206	174,600	-
[9934]	26/08/04	2,900.0	2,950.0	2,883.5	2,903.5	+4	+0.137955	218,100	-
[9934]	26/08/03	2,840.0	2,922.0	2,806.5	2,899.5	+37	+1.292576	350,800	-
[9934]	26/07/31	2,850.0	2,999.5	2,811.5	2,862.5	+62.5	+2.232143	397,600	-
[9934]	26/07/30	2,758.5	2,818.0	2,742.5	2,800.0	+21.5	+0.773799	235,700	-
[9934]	26/07/29	2,786.5	2,807.0	2,749.0	2,778.5	-3	-0.107855	223,700	-
[9934]	26/07/28	2,801.0	2,803.5	2,741.5	2,781.5	-38.5	-1.365248	203,400	-
[9934]	26/07/27	2,800.0	2,831.0	2,799.5	2,820.0	+27	+0.966702	151,900	-
[9934]	26/07/24	2,763.5	2,793.0	2,755.5	2,793.0	-0.5	-0.017899	150,100	-
[9934]	26/07/23	2,790.0	2,813.5	2,777.0	2,793.5	+3	+0.107508	116,900	-
[9934]	26/07/22	2,780.0	2,806.5	2,773.0	2,790.5	+22.5	+0.812861	132,400	-
[9934]	26/07/21	2,757.5	2,777.5	2,748.0	2,768.0	+25	+0.911411	165,300	-
[9934]	26/07/17	2,769.5	2,780.0	2,688.0	2,743.0	-21	-0.759768	209,700	-
[9934]	26/07/16	2,755.0	2,774.5	2,741.5	2,764.0	-13	-0.468131	134,500	-
[9934]	26/07/15	2,750.0	2,777.0	2,738.5	2,777.0	+54	+1.983107	155,700	-
[9934]	26/07/14	2,731.0	2,749.5	2,705.0	2,723.0	+18	+0.665434	126,200	-
[9934]	26/07/13	2,746.0	2,756.0	2,694.0	2,705.0	-3.5	-0.129223	156,800	-
[9934]	26/07/10	2,745.5	2,745.5	2,691.5	2,708.5	+13	+0.482285	179,000	-
[9934]	26/07/09	2,709.5	2,731.0	2,694.0	2,695.5	-14	-0.5167	114,700	-
[9934]	26/07/08	2,734.0	2,757.0	2,709.0	2,709.5	-32	-1.167244	166,600	-
[9934]	26/07/07	2,789.0	2,789.0	2,741.5	2,741.5	-58	-2.071799	138,900	-
[9934]	26/07/06	2,786.5	2,809.5	2,768.0	2,799.5	+20	+0.719554	193,400	-
[9934]	26/07/03	2,752.5	2,793.0	2,742.0	2,779.5	+27	+0.980926	172,500	-
[9934]	26/07/02	2,755.0	2,773.5	2,730.0	2,752.5	+40.5	+1.493363	157,200	-
[9934]	26/07/01	2,727.5	2,737.0	2,712.0	2,712.0	-10	-0.367377	130,700	-
[9934]	26/06/30	2,757.0	2,772.5	2,719.5	2,722.0	0	0	275,900	-
[9934]	26/06/29	2,730.0	2,730.0	2,687.5	2,722.0	+19.5	+0.721554	218,100	-
[9934]	26/06/26	2,698.5	2,723.0	2,694.5	2,702.5	+10.5	+0.390045	156,200	-
[9934]	26/06/25	2,703.5	2,713.5	2,685.0	2,692.0	+12	+0.447761	99,000	-
[9934]	26/06/24	2,685.5	2,707.5	2,670.0	2,680.0	-20	-0.740741	138,300	-
[9934]	26/06/23	2,730.0	2,744.5	2,700.0	2,700.0	-41.5	-1.51377	154,000	-
[9934]	26/06/22	2,720.5	2,744.0	2,718.5	2,741.5	+6.5	+0.23766	108,800	-
[9934]	26/06/19	2,776.5	2,800.5	2,727.0	2,735.0	-25.5	-0.923746	358,500	-
[9934]	26/06/18	2,760.0	2,789.0	2,754.0	2,760.5	+16.5	+0.601312	213,900	-
[9934]	26/06/17	2,745.0	2,759.0	2,725.0	2,744.0	+15	+0.549652	199,300	-
[9934]	26/06/16	2,700.0	2,731.0	2,679.0	2,729.0	+16	+0.589753	187,100	-
[9934]	26/06/15	2,729.5	2,742.5	2,702.0	2,713.0	+19	+0.705271	179,400	-
[9934]	26/06/12	2,695.5	2,725.0	2,665.5	2,694.0	+15.5	+0.578682	245,200	-
[9934]	26/06/11	2,650.5	2,684.0	2,616.5	2,678.5	+17.5	+0.657648	144,600	-
[9934]	26/06/10	2,668.0	2,694.0	2,648.5	2,661.0	-22	-0.819978	140,300	-
[9934]	26/06/09	2,669.0	2,695.0	2,662.5	2,683.0	+17.5	+0.656537	195,500	-
[9934]	26/06/08	2,676.0	2,689.5	2,641.5	2,665.5	-64	-2.344752	185,600	-
[9934]	26/06/05	2,703.0	2,734.0	2,667.5	2,729.5	+55.5	+2.075542	193,800	-
[9934]	26/06/04	2,696.5	2,702.5	2,659.0	2,674.0	-39.5	-1.455685	165,700	-
[9934]	26/06/03	2,651.5	2,728.5	2,633.0	2,713.5	+73	+2.764628	199,100	-
[9934]	26/06/02	2,657.0	2,670.0	2,602.0	2,640.5	-66.5	-2.456594	225,800	-
[9934]	26/06/01	2,761.5	2,761.5	2,691.5	2,707.0	-73	-2.625899	220,400	-
[9934]	26/05/29	2,731.5	2,792.5	2,731.5	2,780.0	+36	+1.311953	258,600	-
[9934]	26/05/28	2,738.0	2,746.5	2,689.0	2,744.0	+8	+0.292398	204,200	-
[9934]	26/05/27	2,765.0	2,781.5	2,736.0	2,736.0	-26	-0.941347	157,600	-
[9934]	26/05/26	2,788.5	2,794.5	2,742.0	2,762.0	-14.5	-0.52224	214,100	-
[9934]	26/05/25	2,727.5	2,776.5	2,707.0	2,776.5	+53	+1.946025	247,900	-
[9934]	26/05/22	2,710.5	2,743.5	2,702.0	2,723.5	-1.5	-0.055046	166,000	-
[9934]	26/05/21	2,746.5	2,748.0	2,703.5	2,725.0	+4.5	+0.165411	160,200	-
[9934]	26/05/20	2,781.0	2,785.0	2,702.0	2,720.5	-92.5	-3.288304	247,000	-
[9934]	26/05/19	2,802.0	2,826.5	2,767.0	2,813.0	+21.5	+0.770195	214,000	-
[9934]	26/05/18	2,835.0	2,848.0	2,770.0	2,791.5	-37.5	-1.325557	324,400	-
[9934]	26/05/15	2,715.5	2,897.5	2,695.0	2,829.0	+148	+5.520328	463,800	-
[9934]	26/05/14	2,720.0	2,723.0	2,679.0	2,681.0	-32	-1.179506	151,500	-
[9934]	26/05/13	2,654.0	2,732.0	2,654.0	2,713.0	+61.5	+2.319442	165,500	-
[9934]	26/05/12	2,668.0	2,697.0	2,646.0	2,651.5	-1	-0.0377	169,300	-
[9934]	26/05/11	2,656.5	2,701.0	2,625.0	2,652.5	+3	+0.113229	198,400	-
[9934]	26/05/08	2,641.5	2,675.0	2,617.5	2,649.5	-24.5	-0.91623	291,900	-
[9934]	26/05/07	2,664.0	2,688.0	2,637.5	2,674.0	+29.5	+1.115523	329,200	-
[9934]	26/05/01	2,627.5	2,649.0	2,605.5	2,644.5	+5.5	+0.208412	114,800	-
[9934]	26/04/30	2,653.5	2,662.5	2,615.0	2,639.0	-37	-1.382661	178,300	-
[9934]	26/04/28	2,642.5	2,681.5	2,614.5	2,676.0	+58.5	+2.234957	218,000	-
[9934]	26/04/27	2,616.0	2,642.5	2,598.0	2,617.5	+10.5	+0.402762	116,400	-
[9934]	26/04/24	2,620.5	2,631.0	2,586.5	2,607.0	-19.5	-0.742433	151,100	-
[9934]	26/04/23	2,633.0	2,659.0	2,604.0	2,626.5	-39.5	-1.48162	147,900	-
[9934]	26/04/22	2,671.5	2,673.5	2,654.0	2,666.0	-12.5	-0.466679	115,900	-
[9934]	26/04/21	2,693.0	2,705.0	2,678.0	2,678.5	+9.5	+0.355939	128,000	-
[9934]	26/04/20	2,729.5	2,729.5	2,655.5	2,669.0	-54	-1.983107	133,400	-
[9934]	26/04/17	2,750.0	2,751.0	2,717.5	2,723.0	-38	-1.376313	122,100	-
[9934]	26/04/16	2,769.0	2,780.5	2,758.0	2,761.0	-4	-0.144665	123,800	-
[9934]	26/04/15	2,797.5	2,800.5	2,758.5	2,765.0	+3	+0.108617	122,300	-
[9934]	26/04/14	2,792.5	2,807.5	2,751.5	2,762.0	-11.5	-0.414639	111,400	-
[9934]	26/04/13	2,794.5	2,822.0	2,764.5	2,773.5	-26	-0.928737	149,800	-
[9934]	26/04/10	2,796.5	2,824.0	2,789.0	2,799.5	+14.5	+0.520646	144,600	-
[9934]	26/04/09	2,815.0	2,818.0	2,783.5	2,785.0	-1	-0.035894	153,200	-
[9934]	26/04/08	2,803.0	2,803.0	2,759.0	2,786.0	+73.5	+2.709677	195,400	-
[9934]	26/04/07	2,699.0	2,713.5	2,676.0	2,712.5	+34	+1.269367	132,900	-
[9934]	26/04/06	2,693.0	2,707.0	2,669.5	2,678.5	-7	-0.260659	113,900	-
[9934]	26/04/03	2,672.5	2,691.5	2,665.0	2,685.5	+25	+0.939673	102,900	-
[9934]	26/04/02	2,692.0	2,710.0	2,648.5	2,660.5	-15.5	-0.579223	150,000	-
[9934]	26/04/01	2,650.0	2,676.0	2,621.0	2,676.0	+76	+2.923077	200,000	-
[9934]	26/03/31	2,591.0	2,628.5	2,567.5	2,600.0	-7.5	-0.287632	210,600	-
[9934]	26/03/30	2,550.5	2,620.0	2,550.0	2,607.5	-78	-2.904487	253,600	-
[9934]	26/03/27	2,671.0	2,689.0	2,639.0	2,685.5	+14	+0.52405	353,300	-
[9934]	26/03/26	2,671.0	2,671.5	2,634.0	2,671.5	+17	+0.640422	216,900	-
[9934]	26/03/25	2,660.0	2,672.5	2,650.0	2,654.5	+37	+1.413563	190,300	-
[9934]	26/03/24	2,608.5	2,619.5	2,586.0	2,617.5	+74.5	+2.929611	134,300	-
[9934]	26/03/23	2,580.0	2,589.5	2,531.0	2,543.0	-75	-2.864782	179,200	-
[9934]	26/03/19	2,627.5	2,646.5	2,600.0	2,618.0	-59.5	-2.222222	522,100	-
[9934]	26/03/18	2,653.0	2,680.5	2,638.0	2,677.5	+44	+1.67078	174,900	-
[9934]	26/03/17	2,630.5	2,668.5	2,630.5	2,633.5	+14.5	+0.553646	135,300	-
[9934]	26/03/16	2,608.0	2,639.5	2,601.0	2,619.0	+18	+0.692042	175,100	-
[9934]	26/03/13	2,587.5	2,626.0	2,587.0	2,601.0	+5	+0.192604	236,500	-
[9934]	26/03/12	2,633.0	2,633.0	2,593.5	2,596.0	-66.5	-2.497653	174,300	-
[9934]	26/03/11	2,669.5	2,694.0	2,654.5	2,662.5	+27	+1.024474	143,200	-
[9934]	26/03/10	2,631.5	2,661.0	2,615.0	2,635.5	+54	+2.091807	183,300	-
[9934]	26/03/09	2,550.0	2,597.0	2,532.0	2,581.5	-88.5	-3.314607	257,900	-
[9934]	26/03/06	2,679.5	2,700.5	2,655.0	2,670.0	-59	-2.161964	214,600	-
[9934]	26/03/05	2,726.5	2,762.5	2,705.0	2,729.0	+63.5	+2.382292	229,500	-
[9934]	26/03/04	2,652.0	2,700.0	2,620.5	2,665.5	-86.5	-3.143169	347,900	-
[9934]	26/03/03	2,822.0	2,827.5	2,738.0	2,752.0	-81	-2.85916	226,200	-
[9934]	26/03/02	2,796.0	2,846.5	2,796.0	2,833.0	-42.5	-1.478004	185,600	-
[9934]	26/02/27	2,835.0	2,882.5	2,824.0	2,875.5	+47.5	+1.679632	207,400	-
[9934]	26/02/26	2,860.0	2,862.5	2,828.0	2,828.0	-24	-0.841515	161,200	-
[9934]	26/02/25	2,830.0	2,856.5	2,803.5	2,852.0	+23.5	+0.830829	223,800	-
[9934]	26/02/24	2,797.0	2,844.5	2,753.5	2,828.5	+41.5	+1.489056	229,600	-
[9934]	26/02/20	2,787.5	2,803.0	2,778.0	2,787.0	-13	-0.464286	180,000	-
[9934]	26/02/19	2,790.0	2,800.0	2,768.0	2,800.0	+16.5	+0.592779	244,500	-
[9934]	26/02/18	2,770.0	2,795.5	2,755.0	2,783.5	+40.5	+1.476486	157,500	-
[9934]	26/02/17	2,789.5	2,789.5	2,743.0	2,743.0	-41	-1.472701	170,200	-
[9934]	26/02/16	2,751.0	2,785.5	2,728.0	2,784.0	+35.5	+1.291614	342,200	-
[9934]	26/02/13	2,773.0	2,804.0	2,726.5	2,748.5	-69	-2.44898	260,300	-
[9934]	26/02/12	2,783.0	2,817.5	2,780.5	2,817.5	+34.5	+1.239669	294,100	-
[9934]	26/02/10	2,773.5	2,795.0	2,768.0	2,783.0	+22	+0.796813	215,300	-
[9934]	26/02/09	2,732.0	2,762.0	2,718.5	2,761.0	+79	+2.945563	299,000	-
[9934]	26/02/06	2,657.0	2,686.0	2,645.0	2,682.0	+22.5	+0.846024	128,600	-
[9934]	26/02/05	2,699.0	2,700.0	2,651.0	2,659.5	+23.5	+0.891502	195,100	-
[9934]	26/02/04	2,651.5	2,672.0	2,632.5	2,636.0	-10	-0.377929	236,800	-
[9934]	26/02/03	2,598.0	2,654.0	2,573.5	2,646.0	+72.5	+2.817175	261,300	-
[9934]	26/02/02	2,607.5	2,641.0	2,572.5	2,573.5	+0.5	+0.019433	382,700	-
[9934]	26/01/30	2,614.5	2,629.0	2,480.0	2,573.0	-27.5	-1.057489	571,900	-
[9934]	26/01/29	2,595.5	2,612.0	2,573.0	2,600.5	+0.5	+0.019231	175,700	-
[9934]	26/01/28	2,636.0	2,641.0	2,595.0	2,600.0	-41	-1.552442	162,700	-
[9934]	26/01/27	2,629.0	2,652.5	2,610.0	2,641.0	+5.5	+0.208689	295,800	-
[9934]	26/01/26	2,655.0	2,655.0	2,624.5	2,635.5	-49	-1.825293	203,600	-
[9934]	26/01/23	2,697.5	2,704.5	2,681.5	2,684.5	+7	+0.261438	159,400	-
[9934]	26/01/22	2,659.0	2,682.0	2,638.0	2,677.5	+43	+1.632188	206,800	-
[9934]	26/01/21	2,615.5	2,641.0	2,611.5	2,634.5	0	0	183,000	-
[9934]	26/01/20	2,640.0	2,646.5	2,613.0	2,634.5	-30.5	-1.144465	212,200	-
[9934]	26/01/19	2,670.5	2,683.5	2,634.0	2,665.0	-4	-0.149869	166,400	-
[9934]	26/01/16	2,650.0	2,680.0	2,644.0	2,669.0	+3	+0.112528	194,000	-
[9934]	26/01/15	2,657.0	2,676.0	2,657.0	2,666.0	-7.5	-0.280531	145,900	-
[9934]	26/01/14	2,643.5	2,673.5	2,641.0	2,673.5	+30.5	+1.153992	165,000	-
[9934]	26/01/13	2,639.5	2,662.0	2,613.5	2,643.0	+53.5	+2.066036	230,100	-
[9934]	26/01/09	2,596.0	2,607.5	2,570.0	2,589.5	+14	+0.543584	167,600	-
[9934]	26/01/08	2,570.5	2,587.5	2,563.0	2,575.5	-12.5	-0.482998	226,700	-
[9934]	26/01/07	2,587.0	2,604.0	2,579.0	2,588.0	-11	-0.42324	162,700	-
[9934]	26/01/06	2,596.0	2,609.5	2,575.5	2,599.0	+15.5	+0.599961	189,400	-
[9934]	26/01/05	2,570.0	2,584.0	2,546.5	2,583.5	+34	+1.333595	259,100	-
[9934]	25/12/30	2,551.0	2,568.0	2,547.5	2,549.5	-16	-0.62366	152,400	-
[9934]	25/12/29	2,558.5	2,565.5	2,539.0	2,565.5	+21.5	+0.845126	190,000	-
[9934]	25/12/26	2,552.0	2,562.0	2,532.0	2,544.0	-4	-0.156986	131,800	-
[9934]	25/12/25	2,542.0	2,548.0	2,525.0	2,548.0	+22	+0.870942	64,800	-
[9934]	25/12/24	2,534.0	2,548.5	2,516.0	2,526.0	0	0	134,900	-
[9934]	25/12/23	2,509.5	2,531.0	2,503.0	2,526.0	+4.5	+0.178465	180,600	-
[9934]	25/12/22	2,521.0	2,533.0	2,505.0	2,521.5	+7	+0.278385	131,000	-
[9934]	25/12/19	2,485.0	2,515.0	2,485.0	2,514.5	+29.5	+1.187123	425,800	-
[9934]	25/12/18	2,493.0	2,500.5	2,472.5	2,485.0	-8	-0.320899	145,300	-
[9934]	25/12/17	2,500.5	2,501.0	2,471.0	2,493.0	-7	-0.28	140,300	-
[9934]	25/12/16	2,525.0	2,530.0	2,499.5	2,500.0	-22	-0.872324	158,100	-
[9934]	25/12/15	2,510.0	2,529.0	2,499.5	2,522.0	+11	+0.438072	154,300	-
[9934]	25/12/12	2,500.5	2,517.5	2,477.5	2,511.0	+42.5	+1.721693	277,300	-
[9934]	25/12/11	2,520.0	2,522.0	2,459.0	2,468.5	-34.5	-1.378346	258,500	-
[9934]	25/12/10	2,520.0	2,524.0	2,497.0	2,503.0	-6	-0.239139	274,400	-
[9934]	25/12/09	2,500.5	2,518.0	2,491.0	2,509.0	-8.5	-0.337637	200,100	-
[9934]	25/12/08	2,496.0	2,517.5	2,480.0	2,517.5	+50.5	+2.047021	235,900	-
[9934]	25/12/05	2,477.0	2,486.5	2,466.0	2,467.0	-31.5	-1.260756	266,100	-
[9934]	25/12/04	2,465.0	2,503.0	2,460.0	2,498.5	+38.5	+1.565041	203,100	-
[9934]	25/12/03	2,502.5	2,520.0	2,453.0	2,460.0	-67.5	-2.670623	274,900	-
[9934]	25/12/02	2,500.5	2,540.5	2,488.0	2,527.5	+27.5	+1.1	319,800	-
[9934]	25/12/01	2,500.0	2,523.0	2,488.0	2,500.0	-5.5	-0.219517	296,800	-
[9934]	25/11/28	2,457.5	2,508.5	2,453.5	2,505.5	+48.5	+1.973952	387,300	-
[9934]	25/11/27	2,426.5	2,484.5	2,426.5	2,457.0	+47	+1.950207	302,400	-
[9934]	25/11/26	2,382.5	2,411.5	2,372.5	2,410.0	+39.5	+1.666315	345,400	-
[9934]	25/11/25	2,375.0	2,387.5	2,365.5	2,370.5	+6.5	+0.274958	255,400	-
[9934]	25/11/21	2,341.0	2,377.5	2,337.0	2,364.0	+33.5	+1.43746	338,800	-
[9934]	25/11/20	2,325.0	2,347.0	2,320.0	2,330.5	+25.5	+1.106291	253,200	-
[9934]	25/11/19	2,321.0	2,329.5	2,300.0	2,305.0	-7.5	-0.324324	202,200	-
[9934]	25/11/18	2,337.5	2,366.5	2,301.0	2,312.5	-40	-1.700319	216,000	-
[9934]	25/11/17	2,329.5	2,365.5	2,329.5	2,352.5	+16.5	+0.706336	259,400	-
[9934]	25/11/14	2,353.0	2,364.0	2,329.5	2,336.0	-17	-0.722482	175,000	-
[9934]	25/11/13	2,335.0	2,369.5	2,335.0	2,353.0	+22	+0.943801	182,000	-
[9934]	25/11/12	2,318.5	2,345.5	2,314.5	2,331.0	+12.5	+0.539142	239,000	-
[9934]	25/11/11	2,298.5	2,331.5	2,289.0	2,318.5	+20	+0.870133	258,000	-
[9934]	25/11/10	2,292.5	2,303.5	2,283.5	2,298.5	+30	+1.32246	231,000	-
[9934]	25/11/07	2,267.5	2,307.0	2,259.5	2,268.5	-5.5	-0.241865	322,800	-
[9934]	25/11/06	2,279.5	2,305.0	2,266.0	2,274.0	+24	+1.066667	310,600	-
[9934]	25/11/05	2,274.0	2,287.0	2,219.5	2,250.0	-25	-1.098901	516,200	-
[9934]	25/11/04	2,246.0	2,309.5	2,230.5	2,275.0	+3.5	+0.154083	538,400	-
[9934]	25/10/31	2,129.5	2,293.5	2,120.0	2,271.5	+147.5	+6.944444	579,600	-
[9934]	25/10/30	2,096.0	2,127.5	2,084.5	2,124.0	+38	+1.821668	803,400	-
[9934]	25/10/29	2,122.5	2,122.5	2,086.0	2,086.0	-20.5	-0.973178	146,400	-
[9934]	25/10/28	2,172.5	2,190.0	2,102.0	2,106.5	-69.5	-3.193934	157,800	-
[9934]	25/10/27	2,156.5	2,186.0	2,136.5	2,176.0	+39	+1.824988	177,400	-
[9934]	25/10/24	2,126.0	2,141.5	2,124.0	2,137.0	+5.5	+0.258034	100,000	-
[9934]	25/10/23	2,103.5	2,138.5	2,077.5	2,131.5	+25.5	+1.210826	158,400	-
[9934]	25/10/22	2,099.5	2,109.5	2,092.5	2,106.0	+9.5	+0.453136	172,000	-
[9934]	25/10/21	2,092.5	2,099.5	2,073.0	2,096.5	+9	+0.431138	146,800	-
[9934]	25/10/20	2,100.0	2,100.0	2,070.5	2,087.5	+14.5	+0.699469	139,200	-
[9934]	25/10/17	2,067.5	2,099.0	2,052.0	2,073.0	+12	+0.582242	130,800	-
[9934]	25/10/16	2,090.0	2,092.5	2,055.5	2,061.0	-26	-1.245807	148,400	-
[9934]	25/10/15	2,061.5	2,087.0	2,056.5	2,087.0	+48	+2.354095	158,800	-
[9934]	25/10/14	2,041.0	2,062.0	2,026.5	2,039.0	-30	-1.449976	192,200	-
[9934]	25/10/10	2,090.0	2,095.0	2,060.0	2,069.0	-45.5	-2.151809	184,000	-
[9934]	25/10/09	2,082.5	2,115.5	2,081.5	2,114.5	+23	+1.099689	200,000	-
[9934]	25/10/08	2,099.5	2,115.5	2,085.0	2,091.5	-8	-0.381043	168,200	-
[9934]	25/10/07	2,103.0	2,110.5	2,097.0	2,099.5	-6.5	-0.308642	148,200	-
[9934]	25/10/06	2,123.0	2,123.0	2,093.5	2,106.0	+30.5	+1.469525	165,400	-
[9934]	25/10/03	2,060.0	2,078.0	2,055.0	2,075.5	+15.5	+0.752427	146,000	-
[9934]	25/10/02	2,057.0	2,066.0	2,025.0	2,060.0	-2	-0.096993	177,000	-
[9934]	25/10/01	2,091.5	2,093.0	2,037.0	2,062.0	-42	-1.996198	232,400	-
[9934]	25/09/30	2,121.5	2,149.0	2,101.0	2,104.0	-26.5	-1.243839	163,000	-
[9934]	25/09/29	2,145.5	2,147.0	2,119.0	2,130.5	-44.5	-2.045977	151,800	-
[9934]	25/09/26	2,162.0	2,189.5	2,162.0	2,175.0	+12.5	+0.578035	217,400	-
[9934]	25/09/25	2,175.5	2,175.5	2,155.5	2,162.5	+1	+0.046264	160,800	-
[9934]	25/09/24	2,171.0	2,173.5	2,152.5	2,161.5	-2.5	-0.115527	141,800	-
[9934]	25/09/22	2,170.0	2,178.5	2,159.5	2,164.0	-12	-0.551471	103,000	-
[9934]	25/09/19	2,187.5	2,199.5	2,169.0	2,176.0	+3.5	+0.161105	300,400	-
[9934]	25/09/18	2,163.5	2,182.5	2,147.5	2,172.5	+14	+0.648599	169,600	-
[9934]	25/09/17	2,167.5	2,170.5	2,152.5	2,158.5	-16	-0.735801	150,600	-
[9934]	25/09/16	2,150.0	2,180.0	2,150.0	2,174.5	+24.5	+1.139535	143,200	-
[9934]	25/09/12	2,150.0	2,165.0	2,145.5	2,150.0	+20.5	+0.962667	272,200	-
[9934]	25/09/11	2,141.0	2,142.5	2,117.5	2,129.5	+5	+0.235349	135,800	-
[9934]	25/09/10	2,125.0	2,141.0	2,114.0	2,124.5	+0.5	+0.02354	100,400	-
[9934]	25/09/09	2,125.0	2,142.5	2,101.0	2,124.0	+8.5	+0.401796	199,000	-
[9934]	25/09/08	2,115.0	2,115.5	2,100.0	2,115.5	+18.5	+0.882213	93,800	-
[9934]	25/09/05	2,088.0	2,101.5	2,079.5	2,097.0	+10.5	+0.503235	124,600	-