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
[9962]	26/10/29	3,863	3,870	3,713	3,827	-55.0	-1.42	4,001,900	997,950,226,432
[9962]	26/10/28	3,866	3,885	3,832	3,882	+86.0	+2.27	1,494,700	1,012,292,386,816
[9962]	26/10/27	3,744	3,834	3,724	3,796	+133.0	+3.63	1,698,700	989,866,491,904
[9962]	26/10/26	3,591	3,674	3,579	3,663	+72.0	+2.01	1,596,300	955,184,709,632
[9962]	26/10/23	3,561	3,600	3,477	3,591	-110.0	-2.97	1,641,100	939,883,429,888
[9962]	26/10/22	3,827	3,858	3,678	3,701	-135.0	-3.52	1,690,300	968,674,115,584
[9962]	26/10/21	3,828	3,886	3,817	3,836	+78.0	+2.08	1,196,700	1,004,008,046,592
[9962]	26/10/20	3,850	3,879	3,739	3,758	-101.0	-2.62	1,241,800	983,592,861,696
[9962]	26/10/19	3,821	3,890	3,787	3,859	-80.0	-2.03	1,629,300	1,010,027,921,408
[9962]	26/10/16	3,919	3,954	3,864	3,939	+80.0	+2.07	1,063,900	1,030,966,542,336
[9962]	26/10/15	4,024	4,072	3,821	3,859	-221.0	-5.42	1,694,600	1,010,027,921,408
[9962]	26/10/14	4,045	4,135	4,038	4,080	-49.0	-1.19	1,744,000	1,067,870,912,512
[9962]	26/10/13	4,048	4,144	4,006	4,129	+107.0	+2.66	1,767,000	1,080,695,848,960
[9962]	26/10/09	3,973	4,039	3,917	4,022	-5.0	-0.12	1,491,700	1,052,690,415,616
[9962]	26/10/08	4,067	4,098	4,027	4,027	-110.0	-2.66	1,281,100	1,053,999,104,000
[9962]	26/10/07	4,168	4,179	4,087	4,137	-3.0	-0.07	1,359,900	1,082,789,724,160
[9962]	26/10/06	4,068	4,153	4,007	4,140	+47.0	+1.15	1,561,100	1,083,574,910,976
[9962]	26/10/05	4,024	4,094	4,012	4,093	+156.0	+3.96	1,501,800	1,071,273,476,096
[9962]	26/10/02	3,894	3,978	3,887	3,937	-37.0	-0.93	1,238,900	1,030,443,106,304
[9962]	26/10/01	3,859	3,974	3,817	3,974	+115.0	+2.98	1,233,500	1,040,127,229,952
[9962]	26/09/30	3,888	3,918	3,838	3,859	+2.0	+0.05	1,217,700	1,010,027,921,408
[9962]	26/09/29	3,820	3,858	3,793	3,857	+1.0	+0.03	1,033,500	1,009,504,485,376
[9962]	26/09/28	3,964	3,985	3,856	3,856	-63.0	-1.61	1,761,100	1,009,242,734,592
[9962]	26/09/25	3,788	3,940	3,773	3,919	+88.0	+2.30	2,142,200	1,025,731,919,872
[9962]	26/09/24	3,656	3,831	3,631	3,831	+201.0	+5.54	1,641,700	1,002,699,423,744
[9962]	26/09/18	3,596	3,630	3,557	3,630	+68.0	+1.91	1,538,300	950,091,055,104
[9962]	26/09/17	3,570	3,621	3,496	3,562	-37.0	-1.03	1,432,000	932,293,181,440
[9962]	26/09/16	3,518	3,655	3,517	3,599	+53.0	+1.49	1,586,100	941,977,305,088
[9962]	26/09/15	3,471	3,569	3,442	3,546	+64.0	+1.84	2,037,300	931,827,351,552
[9962]	26/09/14	3,410	3,501	3,377	3,482	+35.0	+1.02	975,300	915,009,241,088
[9962]	26/09/11	3,399	3,450	3,369	3,447	-92.0	-2.60	1,583,400	905,811,853,312
[9962]	26/09/10	3,511	3,554	3,496	3,539	-11.0	-0.31	1,149,100	929,987,887,104
[9962]	26/09/09	3,528	3,621	3,518	3,550	+16.0	+0.45	1,471,500	932,878,483,456
[9962]	26/09/08	3,696	3,703	3,530	3,534	-189.0	-5.08	913,600	928,673,955,840
[9962]	26/09/07	3,740	3,743	3,693	3,723	+53.0	+1.44	733,100	978,339,889,152
[9962]	26/09/04	3,694	3,716	3,626	3,670	-23.0	-0.62	1,222,100	964,412,375,040
[9962]	26/09/03	3,699	3,732	3,623	3,693	+64.0	+1.76	1,219,900	970,456,432,640
[9962]	26/09/02	3,682	3,697	3,594	3,629	-149.0	-3.94	883,200	953,638,322,176
[9962]	26/09/01	3,705	3,782	3,665	3,778	+18.0	+0.48	995,100	992,792,936,448
[9962]	26/08/31	3,713	3,765	3,651	3,760	+6.0	+0.16	1,127,200	988,062,875,648
[9962]	26/08/28	3,737	3,841	3,730	3,754	+87.0	+2.37	1,691,000	986,486,145,024
[9962]	26/08/27	3,671	3,716	3,596	3,667	+1.0	+0.03	1,207,300	963,624,042,496
[9962]	26/08/26	3,632	3,673	3,576	3,666	+2.0	+0.05	936,400	963,361,243,136
[9962]	26/08/25	3,580	3,673	3,580	3,664	+38.0	+1.05	1,156,300	962,835,709,952
[9962]	26/08/24	3,658	3,658	3,605	3,626	+11.0	+0.30	1,164,400	952,849,989,632
[9962]	26/08/21	3,695	3,705	3,588	3,615	-104.0	-2.80	1,075,100	949,959,327,744
[9962]	26/08/20	3,698	3,729	3,669	3,719	+41.0	+1.11	1,173,600	977,288,757,248
[9962]	26/08/19	3,700	3,766	3,634	3,678	-216.0	-5.55	1,569,300	966,514,638,848
[9962]	26/08/18	3,984	3,984	3,868	3,894	-54.0	-1.37	1,083,000	1,023,275,696,128
[9962]	26/08/17	3,924	3,948	3,854	3,948	+117	+3.05	1,352,700	-
[9962]	26/08/14	3,742	3,831	3,720	3,831	+92	+2.46	1,645,100	-
[9962]	26/08/13	3,757	3,798	3,711	3,739	+52	+1.41	951,700	-
[9962]	26/08/12	3,678	3,695	3,590	3,687	-10	-0.27	1,761,600	-
[9962]	26/08/10	3,710	3,789	3,683	3,697	-51	-1.36	1,681,200	-
[9962]	26/08/07	3,715	3,803	3,674	3,748	-58	-1.52	2,098,100	-
[9962]	26/08/06	3,825	3,874	3,787	3,806	-8	-0.21	1,555,300	-
[9962]	26/08/05	4,049	4,071	3,761	3,814	-237	-5.85	4,052,700	-
[9962]	26/08/04	4,051	4,178	3,952	4,051	+99	+2.51	1,954,000	-
[9962]	26/08/03	4,001	4,066	3,827	3,952	+91	+2.36	3,726,500	-
[9962]	26/07/31	3,829	4,001	3,624	3,861	+382	+10.98	3,530,500	-
[9962]	26/07/30	3,457	3,511	3,413	3,479	-39	-1.11	1,647,600	-
[9962]	26/07/29	3,461	3,566	3,395	3,518	+59	+1.71	2,011,600	-
[9962]	26/07/28	3,557	3,568	3,428	3,459	-218	-5.93	1,604,000	-
[9962]	26/07/27	3,620	3,677	3,583	3,677	+94	+2.62	1,182,100	-
[9962]	26/07/24	3,694	3,708	3,570	3,583	-156	-4.17	1,101,800	-
[9962]	26/07/23	3,699	3,770	3,683	3,739	+28	+0.75	1,033,900	-
[9962]	26/07/22	3,768	3,801	3,709	3,711	-12	-0.32	1,071,500	-
[9962]	26/07/21	3,772	3,772	3,625	3,723	+91	+2.51	1,302,800	-
[9962]	26/07/17	3,702	3,738	3,515	3,632	-140	-3.71	1,413,000	-
[9962]	26/07/16	3,829	3,833	3,743	3,772	-82	-2.13	797,800	-
[9962]	26/07/15	3,853	3,869	3,781	3,854	+71	+1.88	861,600	-
[9962]	26/07/14	3,782	3,800	3,703	3,783	-89	-2.30	1,220,700	-
[9962]	26/07/13	3,999	4,025	3,819	3,872	-122	-3.05	1,043,500	-
[9962]	26/07/10	4,075	4,099	3,994	3,994	+43	+1.09	1,313,000	-
[9962]	26/07/09	3,907	4,040	3,902	3,951	+52	+1.33	1,214,800	-
[9962]	26/07/08	3,789	3,998	3,787	3,899	-100	-2.50	1,824,400	-
[9962]	26/07/07	4,128	4,143	3,982	3,999	-151	-3.64	871,600	-
[9962]	26/07/06	4,193	4,204	4,075	4,150	-37	-0.88	742,600	-
[9962]	26/07/03	4,023.0	4,187.0	3,974.0	4,187.0	+122.0	+3.00	1,001,800	-
[9962]	26/07/02	3,911.0	4,103.0	3,901.0	4,065.0	+84.0	+2.11	1,373,900	-
[9962]	26/07/01	3,981.0	4,038.0	3,959.0	3,981.0	-13.0	-0.33	1,054,000	-
[9962]	26/06/30	3,938.0	4,010.0	3,886.0	3,994.0	+62.0	+1.58	1,597,400	-
[9962]	26/06/29	3,858.0	3,932.0	3,770.0	3,932.0	+118.0	+3.09	1,775,600	-
[9962]	26/06/26	3,977.0	3,977.0	3,797.0	3,814.0	+47.0	+1.25	2,068,300	-
[9962]	26/06/25	3,843.0	3,873.0	3,743.0	3,767.0	-6.0	-0.16	1,102,900	-
[9962]	26/06/24	3,639.0	3,773.0	3,612.0	3,773.0	+89.0	+2.42	1,411,800	-
[9962]	26/06/23	3,838.0	3,870.0	3,675.0	3,684.0	-176.0	-4.56	1,012,600	-
[9962]	26/06/22	3,857.0	3,923.0	3,829.0	3,860.0	+10.0	+0.26	1,041,900	-
[9962]	26/06/19	3,954.0	3,969.0	3,815.0	3,850.0	-45.0	-1.16	1,476,000	-
[9962]	26/06/18	3,892.0	3,924.0	3,861.0	3,895.0	+36.0	+0.93	827,800	-
[9962]	26/06/17	3,883.0	3,915.0	3,832.0	3,859.0	-16.0	-0.41	969,900	-
[9962]	26/06/16	3,812.0	3,945.0	3,806.0	3,875.0	+64.0	+1.68	1,520,200	-
[9962]	26/06/15	3,835.0	3,862.0	3,746.0	3,811.0	+106.0	+2.86	1,267,600	-
[9962]	26/06/12	3,720.0	3,818.0	3,680.0	3,705.0	+60.0	+1.65	2,025,400	-
[9962]	26/06/11	3,568.0	3,645.0	3,505.0	3,645.0	+7.0	+0.19	1,165,700	-
[9962]	26/06/10	3,559.0	3,643.0	3,530.0	3,638.0	+40.0	+1.11	1,682,000	-
[9962]	26/06/09	3,659.0	3,659.0	3,496.0	3,598.0	-13.0	-0.36	1,605,700	-
[9962]	26/06/08	3,574	3,643	3,547	3,611	-131	-3.50	1,667,500	-
[9962]	26/06/05	3,762	3,788	3,669	3,742	-26	-0.69	911,300	-
[9962]	26/06/04	3,761	3,805	3,726	3,768	-60	-1.57	1,113,100	-
[9962]	26/06/03	3,760	3,841	3,678	3,828	+201	+5.54	1,634,000	-
[9962]	26/06/02	3,617	3,680	3,559	3,627	-48	-1.31	1,597,000	-
[9962]	26/06/01	3,724	3,735	3,603	3,675	-98	-2.60	1,351,500	-
[9962]	26/05/29	3,705	3,814	3,683	3,773	+138	+3.80	1,677,900	-
[9962]	26/05/28	3,526	3,663	3,506	3,635	+80	+2.25	1,603,600	-
[9962]	26/05/27	3,597	3,654	3,505	3,555	-10	-0.28	1,484,100	-
[9962]	26/05/26	3,564	3,599	3,501	3,565	+56	+1.60	1,137,900	-
[9962]	26/05/25	3,446	3,509	3,405	3,509	+133	+3.94	1,260,400	-
[9962]	26/05/22	3,454	3,491	3,376	3,376	+149.0	+4.62	1,692,800	-
[9962]	26/05/21	3,199	3,300	3,184	3,227	+98.0	+3.13	958,000	-
[9962]	26/05/20	3,087	3,135	3,053	3,129	0	+0.00	1,271,300	-
[9962]	26/05/19	3,166	3,212	3,071	3,129	-22.0	-0.70	960,500	-
[9962]	26/05/18	3,184	3,195	3,104	3,151	-78.0	-2.42	1,357,400	-
[9962]	26/05/15	3,326	3,403	3,205	3,229	-145.0	-4.30	1,634,000	-
[9962]	26/05/14	3,359	3,486	3,348	3,374	+85.0	+2.58	1,507,500	-
[9962]	26/05/13	3,319	3,385	3,248	3,289	-93.0	-2.75	1,800,900	-
[9962]	26/05/12	3,470	3,493	3,356	3,382	-44.0	-1.28	1,816,000	-
[9962]	26/05/11	3,466	3,487	3,356	3,426	-64.0	-1.83	2,169,000	-
[9962]	26/05/08	3,406	3,530	3,386	3,490	+38.0	+1.10	2,019,000	-
[9962]	26/05/07	3,498	3,545	3,400	3,452	+24.0	+0.70	3,730,100	-
[9962]	26/05/01	3,309	3,500	3,246	3,428	-161.0	-4.49	2,736,400	-
[9962]	26/04/30	3,393	3,723	3,350	3,589	+254.0	+7.62	4,346,700	-
[9962]	26/04/28	3,395	3,395	3,309	3,335	-58.0	-1.71	2,452,300	-
[9962]	26/04/27	3,065.0	3,393.0	3,044.0	3,393.0	+351.0	+11.54	2,863,900	-
[9962]	26/04/24	3,025.0	3,042.0	2,982.0	3,042.0	+41.0	+1.37	776,100	-
[9962]	26/04/23	3,060.0	3,078.0	2,963.5	3,001.0	-89.0	-2.88	1,106,400	-
[9962]	26/04/22	3,100.0	3,113.0	3,048.0	3,090.0	-21.0	-0.68	927,300	-
[9962]	26/04/21	3,150.0	3,166.0	3,107.0	3,111.0	-21.0	-0.67	769,300	-
[9962]	26/04/20	3,086.0	3,156.0	3,062.0	3,132.0	+81.0	+2.65	1,124,200	-
[9962]	26/04/17	3,015.0	3,060.0	3,000.0	3,051.0	+2.0	+0.07	1,075,300	-
[9962]	26/04/16	3,034.0	3,072.0	3,006.0	3,049.0	+24.0	+0.79	975,700	-
[9962]	26/04/15	2,992.0	3,034.0	2,982.5	3,025.0	+66.0	+2.23	1,014,100	-
[9962]	26/04/14	3,032.0	3,032.0	2,938.0	2,959.0	-25.5	-0.85	776,900	-
[9962]	26/04/13	2,951.5	2,998.5	2,935.5	2,984.5	-32.5	-1.08	1,125,900	-
[9962]	26/04/10	2,998.0	3,038.0	2,995.5	3,017.0	+38.0	+1.28	784,000	-
[9962]	26/04/09	2,980.5	3,034.0	2,958.5	2,979.0	+26.5	+0.90	1,257,800	-
[9962]	26/04/08	2,957.0	2,958.5	2,890.0	2,952.5	+145.0	+5.16	1,404,600	-
[9962]	26/04/07	2,791.5	2,816.0	2,767.0	2,807.5	+4.0	+0.14	541,700	-
[9962]	26/04/06	2,787.0	2,824.5	2,787.0	2,803.5	+44.0	+1.59	744,700	-
[9962]	26/04/03	2,744.0	2,769.0	2,735.0	2,759.5	+47.5	+1.75	596,000	-
[9962]	26/04/02	2,775.0	2,809.5	2,702.0	2,712.0	-53.0	-1.92	938,600	-
[9962]	26/04/01	2,741.0	2,765.0	2,691.0	2,765.0	+139.5	+5.31	1,068,800	-
[9962]	26/03/31	2,543.0	2,650.5	2,528.0	2,625.5	+20.0	+0.77	1,236,600	-
[9962]	26/03/30	2,605.0	2,673.5	2,562.5	2,605.5	-175.5	-6.31	1,301,000	-
[9962]	26/03/27	2,793.5	2,803.0	2,734.0	2,781.0	-39.0	-1.38	1,466,000	-
[9962]	26/03/26	2,831.5	2,875.5	2,788.5	2,820.0	-3.0	-0.11	746,000	-
[9962]	26/03/25	2,825.5	2,844.5	2,802.0	2,823.0	+84.5	+3.09	881,900	-
[9962]	26/03/24	2,750.5	2,771.0	2,668.5	2,738.5	+90.0	+3.40	1,232,100	-
[9962]	26/03/23	2,736.5	2,740.0	2,630.0	2,648.5	-138.0	-4.95	1,062,500	-
[9962]	26/03/19	2,836.5	2,871.5	2,786.5	2,786.5	-171.5	-5.80	1,694,600	-
[9962]	26/03/18	2,910.5	2,966.0	2,879.0	2,958.0	+74.0	+2.57	1,321,300	-
[9962]	26/03/17	2,897.0	2,933.0	2,861.0	2,884.0	+54.0	+1.91	1,211,900	-
[9962]	26/03/16	2,859.5	2,903.0	2,797.0	2,830.0	-62.0	-2.14	957,100	-
[9962]	26/03/13	2,909.0	2,961.0	2,880.5	2,892.0	-67.0	-2.26	1,309,000	-
[9962]	26/03/12	2,982.0	2,996.5	2,908.0	2,959.0	-39.5	-1.32	982,100	-
[9962]	26/03/11	3,079.0	3,085.0	2,996.5	2,998.5	+140.0	+4.90	1,625,300	-
[9962]	26/03/10	2,855.5	2,885.5	2,812.0	2,858.5	+71.0	+2.55	1,896,000	-
[9962]	26/03/09	2,737.5	2,824.0	2,715.5	2,787.5	-200.0	-6.69	1,202,200	-
[9962]	26/03/06	2,949.0	3,004.0	2,929.5	2,987.5	-11.5	-0.38	1,118,300	-
[9962]	26/03/05	2,998.5	3,039.0	2,937.5	2,999.0	+100.5	+3.47	1,186,000	-
[9962]	26/03/04	2,900.0	2,983.0	2,848.0	2,898.5	-84.5	-2.83	1,906,300	-
[9962]	26/03/03	3,088.0	3,136.0	2,976.5	2,983.0	-135.0	-4.33	1,150,900	-
[9962]	26/03/02	3,078.0	3,118.0	3,042.0	3,118.0	-30.0	-0.95	810,800	-
[9962]	26/02/27	3,071.0	3,149.0	3,055.0	3,148.0	+98.0	+3.21	1,034,200	-
[9962]	26/02/26	3,095.0	3,129.0	3,035.0	3,050.0	-115.0	-3.63	2,011,800	-
[9962]	26/02/25	3,112.0	3,216.0	3,112.0	3,165.0	+72.0	+2.33	2,178,400	-
[9962]	26/02/24	3,066.0	3,127.0	3,036.0	3,093.0	+46.0	+1.51	1,511,100	-
[9962]	26/02/20	3,008.0	3,056.0	3,008.0	3,047.0	-31.0	-1.01	1,027,100	-
[9962]	26/02/19	3,058.0	3,097.0	3,052.0	3,078.0	+8.0	+0.26	1,010,500	-
[9962]	26/02/18	3,090.0	3,132.0	3,064.0	3,070.0	+3.0	+0.10	1,268,000	-
[9962]	26/02/17	3,026.0	3,082.0	2,977.5	3,067.0	-74.0	-2.36	987,600	-
[9962]	26/02/16	3,056.0	3,179.0	3,036.0	3,141.0	+108.0	+3.56	1,232,100	-
[9962]	26/02/13	3,109.0	3,178.0	3,012.0	3,033.0	-146.0	-4.59	1,896,200	-
[9962]	26/02/12	3,200.0	3,242.0	3,159.0	3,179.0	+8.0	+0.25	1,617,800	-
[9962]	26/02/10	3,166.0	3,207.0	3,149.0	3,171.0	-1.0	-0.03	1,067,700	-
[9962]	26/02/09	3,197.0	3,237.0	3,124.0	3,172.0	+89.0	+2.89	1,648,600	-
[9962]	26/02/06	3,040.0	3,093.0	3,004.0	3,083.0	+57.0	+1.88	1,732,500	-
[9962]	26/02/05	3,210.0	3,210.0	3,026.0	3,026.0	-37.0	-1.21	2,922,600	-
[9962]	26/02/04	2,869.0	3,070.0	2,827.5	3,063.0	+221.0	+7.78	2,626,200	-
[9962]	26/02/03	2,733.5	2,842.0	2,720.5	2,842.0	+173.0	+6.48	1,999,600	-
[9962]	26/02/02	2,744.0	2,796.0	2,666.0	2,669.0	+117.0	+4.58	3,397,700	-
[9962]	26/01/30	2,437.0	2,566.5	2,405.5	2,552.0	+99.5	+4.06	1,822,600	-
[9962]	26/01/29	2,458.5	2,508.5	2,450.0	2,452.5	-17.5	-0.71	1,015,700	-
[9962]	26/01/28	2,485.5	2,498.5	2,455.5	2,470.0	-81.0	-3.18	957,400	-
[9962]	26/01/27	2,534.5	2,575.0	2,522.0	2,551.0	+25.5	+1.01	973,500	-
[9962]	26/01/26	2,555.5	2,582.0	2,523.5	2,525.5	-80.0	-3.07	922,200	-
[9962]	26/01/23	2,639.5	2,641.0	2,595.5	2,605.5	+9.5	+0.37	1,161,100	-
[9962]	26/01/22	2,587.5	2,621.5	2,577.0	2,596.0	+37.0	+1.45	1,011,300	-
[9962]	26/01/21	2,554.5	2,589.5	2,548.0	2,559.0	-22.0	-0.85	907,300	-
[9962]	26/01/20	2,610.0	2,613.0	2,570.0	2,581.0	-33.0	-1.26	711,500	-
[9962]	26/01/19	2,601.0	2,634.0	2,563.0	2,614.0	-19.5	-0.74	708,200	-
[9962]	26/01/16	2,620.0	2,655.0	2,611.0	2,633.5	+22.5	+0.86	825,400	-
[9962]	26/01/15	2,631.0	2,651.5	2,610.0	2,611.0	-24.5	-0.93	937,600	-
[9962]	26/01/14	2,645.0	2,648.0	2,616.0	2,635.5	-9.5	-0.36	788,600	-
[9962]	26/01/13	2,660.0	2,670.5	2,626.5	2,645.0	+64.0	+2.48	1,356,300	-
[9962]	26/01/09	2,544.0	2,595.0	2,528.5	2,581.0	+63.5	+2.52	1,125,600	-
[9962]	26/01/08	2,513.0	2,539.5	2,489.0	2,517.5	+2.5	+0.10	639,500	-
[9962]	26/01/07	2,521.5	2,547.5	2,515.0	2,515.0	-6.5	-0.26	809,200	-
[9962]	26/01/06	2,528.5	2,552.5	2,501.5	2,521.5	+16.5	+0.66	927,000	-
[9962]	26/01/05	2,528.0	2,529.0	2,476.5	2,505.0	+58.0	+2.37	1,080,100	-
[9962]	25/12/30	2,490.5	2,500.5	2,447.0	2,447.0	-61.0	-2.43	576,900	-
[9962]	25/12/29	2,489.5	2,513.5	2,465.0	2,508.0	+37.0	+1.50	583,700	-
[9962]	25/12/26	2,490.0	2,499.0	2,455.0	2,471.0	-28.0	-1.12	381,200	-
[9962]	25/12/25	2,480.0	2,504.0	2,472.0	2,499.0	+24.0	+0.97	356,800	-
[9962]	25/12/24	2,532.5	2,543.0	2,475.0	2,475.0	-66.5	-2.62	589,200	-
[9962]	25/12/23	2,564.0	2,583.5	2,541.5	2,541.5	-9.5	-0.37	1,279,800	-
[9962]	25/12/22	2,512.0	2,570.5	2,500.0	2,551.0	+77.5	+3.13	1,250,000	-
[9962]	25/12/19	2,473.5	2,479.5	2,444.5	2,473.5	+25.0	+1.02	1,142,500	-
[9962]	25/12/18	2,455.0	2,475.0	2,431.5	2,448.5	-3.0	-0.12	725,500	-
[9962]	25/12/17	2,445.0	2,470.0	2,388.0	2,451.5	-12.0	-0.49	919,700	-
[9962]	25/12/16	2,595.5	2,597.5	2,454.0	2,463.5	-118.0	-4.57	1,186,500	-
[9962]	25/12/15	2,585.0	2,613.0	2,569.0	2,581.5	+2.5	+0.10	2,292,800	-
[9962]	25/12/12	2,455.0	2,579.0	2,435.5	2,579.0	+174.0	+7.23	2,276,200	-
[9962]	25/12/11	2,399.5	2,420.5	2,380.5	2,405.0	+35.0	+1.48	1,538,300	-
[9962]	25/12/10	2,331.0	2,424.0	2,326.5	2,370.0	+40.0	+1.72	1,104,200	-
[9962]	25/12/09	2,349.5	2,365.0	2,316.0	2,330.0	-9.0	-0.38	794,900	-
[9962]	25/12/08	2,332.0	2,354.5	2,325.5	2,339.0	+18.5	+0.80	935,100	-
[9962]	25/12/05	2,293.0	2,341.5	2,284.0	2,320.5	-0.5	-0.02	955,600	-
[9962]	25/12/04	2,239.0	2,321.5	2,218.5	2,321.0	+102.5	+4.62	1,037,900	-
[9962]	25/12/03	2,246.0	2,264.0	2,218.5	2,218.5	-28.0	-1.25	1,147,300	-
[9962]	25/12/02	2,244.0	2,282.0	2,237.5	2,246.5	-4.0	-0.18	949,800	-
[9962]	25/12/01	2,261.5	2,275.0	2,245.0	2,250.5	-7.5	-0.33	870,200	-
[9962]	25/11/28	2,252.0	2,296.0	2,246.5	2,258.0	+36.0	+1.62	1,025,200	-
[9962]	25/11/27	2,210.5	2,229.0	2,205.5	2,222.0	+18.0	+0.82	740,000	-
[9962]	25/11/26	2,210.0	2,230.0	2,158.5	2,204.0	+23.0	+1.05	1,135,600	-
[9962]	25/11/25	2,215.0	2,216.0	2,171.0	2,181.0	-2.0	-0.09	891,500	-
[9962]	25/11/21	2,116.0	2,185.5	2,116.0	2,183.0	+28.0	+1.30	1,714,000	-
[9962]	25/11/20	2,182.5	2,185.5	2,144.0	2,155.0	+0.5	+0.02	1,641,200	-
[9962]	25/11/19	2,163.0	2,185.0	2,119.0	2,154.5	-5.0	-0.23	1,574,100	-
[9962]	25/11/18	2,262.0	2,265.0	2,148.0	2,159.5	-126.5	-5.53	1,430,900	-
[9962]	25/11/17	2,307.5	2,331.5	2,286.0	2,286.0	-21.5	-0.93	712,300	-
[9962]	25/11/14	2,276.5	2,321.0	2,270.0	2,307.5	-2.0	-0.09	942,300	-
[9962]	25/11/13	2,299.0	2,332.5	2,282.0	2,309.5	-7.5	-0.32	1,341,400	-
[9962]	25/11/12	2,309.0	2,343.5	2,220.5	2,317.0	+8.0	+0.35	1,350,800	-
[9962]	25/11/11	2,327.0	2,339.5	2,288.0	2,309.0	-2.0	-0.09	925,300	-
[9962]	25/11/10	2,341.5	2,359.5	2,270.0	2,311.0	+44.5	+1.96	1,471,100	-
[9962]	25/11/07	2,276.0	2,311.5	2,255.0	2,266.5	-53.0	-2.28	816,400	-
[9962]	25/11/06	2,268.0	2,352.0	2,265.5	2,319.5	+60.5	+2.68	1,328,200	-
[9962]	25/11/05	2,300.0	2,313.0	2,223.5	2,259.0	-41.5	-1.80	2,165,700	-
[9962]	25/11/04	2,412.0	2,430.5	2,270.0	2,300.5	-111.5	-4.62	3,637,000	-
[9962]	25/10/31	2,344.0	2,440.0	2,293.0	2,412.0	+99.5	+4.30	2,917,600	-
[9962]	25/10/30	2,312.0	2,361.0	2,312.0	2,312.5	+0.5	+0.02	3,526,100	-
[9962]	25/10/29	2,351.0	2,369.5	2,311.5	2,312.0	-44.0	-1.87	1,122,300	-
[9962]	25/10/28	2,431.0	2,435.0	2,346.0	2,356.0	-83.5	-3.42	1,001,100	-
[9962]	25/10/27	2,444.0	2,452.5	2,417.0	2,439.5	+33.5	+1.39	1,065,500	-
[9962]	25/10/24	2,385.0	2,414.5	2,376.5	2,406.0	+35.0	+1.48	876,300	-
[9962]	25/10/23	2,320.5	2,376.0	2,312.0	2,371.0	+21.0	+0.89	1,243,000	-
[9962]	25/10/22	2,330.0	2,366.0	2,320.0	2,350.0	+1.5	+0.06	1,240,000	-
[9962]	25/10/21	2,341.0	2,371.0	2,333.5	2,348.5	+29.5	+1.27	934,400	-
[9962]	25/10/20	2,284.5	2,336.0	2,270.0	2,319.0	+76.0	+3.39	1,374,400	-
[9962]	25/10/17	2,300.0	2,300.0	2,237.0	2,243.0	-60.0	-2.61	1,306,700	-
[9962]	25/10/16	2,307.0	2,325.5	2,286.0	2,303.0	+11.0	+0.48	928,700	-
[9962]	25/10/15	2,218.5	2,297.5	2,217.5	2,292.0	+83.5	+3.78	1,667,600	-
[9962]	25/10/14	2,224.0	2,267.5	2,204.0	2,208.5	-111.5	-4.81	1,708,400	-
[9962]	25/10/10	2,385.0	2,403.5	2,320.0	2,320.0	-88.5	-3.67	1,063,600	-
[9962]	25/10/09	2,364.0	2,417.5	2,347.5	2,408.5	+67.5	+2.88	1,324,600	-
[9962]	25/10/08	2,320.0	2,363.5	2,316.0	2,341.0	+5.0	+0.21	1,235,800	-
[9962]	25/10/07	2,360.5	2,360.5	2,310.0	2,336.0	-25.0	-1.06	1,275,600	-
[9962]	25/10/06	2,401.5	2,403.5	2,330.0	2,361.0	+47.5	+2.05	1,405,800	-
[9962]	25/10/03	2,287.0	2,316.5	2,277.5	2,313.5	+26.5	+1.16	796,800	-
[9962]	25/10/02	2,303.5	2,315.0	2,252.0	2,287.0	-4.5	-0.20	1,218,900	-
[9962]	25/10/01	2,281.5	2,302.0	2,257.5	2,291.5	-15.0	-0.65	1,486,900	-
[9962]	25/09/30	2,287.5	2,334.5	2,284.5	2,306.5	+22.5	+0.99	1,677,700	-
[9962]	25/09/29	2,353.0	2,366.0	2,279.5	2,284.0	-57.5	-2.46	909,200	-
[9962]	25/09/26	2,369.5	2,375.5	2,339.0	2,341.5	-19.5	-0.83	1,075,500	-
[9962]	25/09/25	2,375.0	2,375.0	2,333.0	2,361.0	-2.5	-0.11	1,024,900	-
[9962]	25/09/24	2,400.5	2,414.0	2,357.5	2,363.5	-26.0	-1.09	970,400	-
[9962]	25/09/22	2,374.5	2,414.5	2,374.0	2,389.5	+15.5	+0.65	1,021,000	-
[9962]	25/09/19	2,450.0	2,450.0	2,360.5	2,374.0	-48.0	-1.98	1,628,800	-
[9962]	25/09/18	2,410.0	2,432.5	2,383.5	2,422.0	+24.0	+1.00	1,445,600	-
[9962]	25/09/17	2,417.0	2,430.0	2,392.0	2,398.0	-8.5	-0.35	1,716,700	-
[9962]	25/09/16	2,393.5	2,432.5	2,393.5	2,406.5	+39.5	+1.67	1,367,400	-
[9962]	25/09/12	2,400.0	2,406.0	2,364.0	2,367.0	+1.0	+0.04	1,467,600	-
[9962]	25/09/11	2,344.5	2,368.0	2,317.0	2,366.0	+49.5	+2.14	1,174,500	-
[9962]	25/09/10	2,340.0	2,347.5	2,307.0	2,316.5	-23.5	-1.00	1,205,600	-
[9962]	25/09/09	2,367.0	2,378.0	2,335.0	2,340.0	-12.5	-0.53	1,589,100	-
[9962]	25/09/08	2,313.5	2,356.0	2,303.5	2,352.5	+32.0	+1.38	1,626,700	-
[9962]	25/09/05	2,290.0	2,325.0	2,271.0	2,320.5	+57.5	+2.54	1,377,400	-