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
[9005]	26/10/29	1,573	1,579	1,562	1,567	-12.0	-0.76	5,798,800	875,463,770,112
[9005]	26/10/28	1,608	1,609	1,579	1,579	-33.0	-2.05	2,848,200	882,168,037,376
[9005]	26/10/27	1,639	1,639	1,608	1,612	-33.0	-2.01	2,537,700	900,604,755,968
[9005]	26/10/26	1,625	1,650	1,617	1,645	+32.5	+2.01	2,898,000	919,320,788,992
[9005]	26/10/23	1,632	1,653	1,609	1,613	-5.5	-0.34	3,168,700	901,442,764,800
[9005]	26/10/22	1,608	1,624	1,604	1,619	+12.5	+0.78	2,046,900	904,794,931,200
[9005]	26/10/21	1,613	1,617	1,598	1,607	-1.0	-0.06	2,232,500	897,811,283,968
[9005]	26/10/20	1,602	1,608	1,593	1,608	+5.0	+0.31	1,824,800	898,369,978,368
[9005]	26/10/19	1,597	1,609	1,592	1,603	+17.0	+1.07	3,037,200	895,576,571,904
[9005]	26/10/16	1,588	1,599	1,570	1,586	+0.5	+0.03	3,001,700	886,358,212,608
[9005]	26/10/15	1,580	1,591	1,573	1,586	+9.5	+0.60	2,927,100	886,358,212,608
[9005]	26/10/14	1,584	1,588	1,567	1,577	-11.0	-0.69	2,185,100	881,050,648,576
[9005]	26/10/13	1,594	1,596	1,572	1,588	+11.0	+0.70	2,588,000	887,196,221,440
[9005]	26/10/09	1,595	1,599	1,577	1,577	+0.5	+0.03	2,703,600	881,330,028,544
[9005]	26/10/08	1,581	1,586	1,561	1,577	-8.0	-0.50	3,363,300	881,050,648,576
[9005]	26/10/07	1,584	1,588	1,576	1,585	+1.0	+0.06	2,393,300	885,520,203,776
[9005]	26/10/06	1,581	1,590	1,575	1,584	+7.5	+0.48	1,830,700	885,240,823,808
[9005]	26/10/05	1,583	1,590	1,573	1,577	-6.0	-0.38	2,733,600	881,050,648,576
[9005]	26/10/02	1,600	1,601	1,581	1,583	-21.5	-1.34	3,495,300	884,682,129,408
[9005]	26/10/01	1,602	1,614	1,597	1,605	-7.5	-0.46	3,343,400	896,973,275,136
[9005]	26/09/30	1,601	1,623	1,593	1,613	+13.5	+0.84	2,732,500	901,442,764,800
[9005]	26/09/29	1,614	1,622	1,600	1,600	-44.0	-2.68	3,808,300	893,900,488,704
[9005]	26/09/28	1,657	1,665	1,643	1,644	-14.0	-0.84	3,796,200	918,482,780,160
[9005]	26/09/25	1,650	1,658	1,639	1,658	+17.5	+1.07	2,257,700	926,583,750,656
[9005]	26/09/24	1,655	1,664	1,641	1,641	-20.5	-1.23	2,577,700	917,086,011,392
[9005]	26/09/18	1,685	1,685	1,662	1,662	-24.5	-1.45	2,107,800	928,818,462,720
[9005]	26/09/17	1,673	1,687	1,668	1,687	+19.0	+1.14	1,346,200	942,506,311,680
[9005]	26/09/16	1,678	1,681	1,668	1,668	-5.0	-0.30	1,736,000	931,891,249,152
[9005]	26/09/15	1,707	1,707	1,673	1,673	-21.0	-1.24	1,545,300	934,684,721,152
[9005]	26/09/14	1,681	1,706	1,674	1,694	+22.5	+1.35	2,407,000	946,696,486,912
[9005]	26/09/11	1,659	1,677	1,656	1,672	+4.0	+0.24	2,654,800	934,126,026,752
[9005]	26/09/10	1,648	1,675	1,645	1,668	+13.0	+0.79	2,670,100	931,891,249,152
[9005]	26/09/09	1,637	1,656	1,630	1,655	+6.5	+0.39	2,254,000	924,907,667,456
[9005]	26/09/08	1,615	1,652	1,611	1,649	+28.5	+1.76	3,155,200	929,349,435,392
[9005]	26/09/07	1,635	1,636	1,618	1,621	-8.0	-0.49	2,093,700	913,292,132,352
[9005]	26/09/04	1,637	1,641	1,629	1,629	-6.0	-0.37	2,099,400	917,799,436,288
[9005]	26/09/03	1,645	1,652	1,635	1,635	-12.5	-0.76	2,482,600	921,461,653,504
[9005]	26/09/02	1,658	1,662	1,648	1,648	-14.0	-0.84	1,906,000	928,504,283,136
[9005]	26/09/01	1,661	1,674	1,656	1,662	+2.5	+0.15	1,799,600	936,673,804,288
[9005]	26/08/31	1,649	1,662	1,646	1,660	+14.5	+0.88	2,300,800	935,546,978,304
[9005]	26/08/28	1,644	1,651	1,638	1,646	-7.5	-0.45	1,929,700	927,659,196,416
[9005]	26/08/27	1,651	1,661	1,640	1,654	-4.0	-0.24	1,733,400	931,884,761,088
[9005]	26/08/26	1,667	1,674	1,650	1,658	-20.0	-1.19	2,114,100	934,138,413,056
[9005]	26/08/25	1,695	1,704	1,678	1,678	-5.0	-0.30	1,877,600	945,406,672,896
[9005]	26/08/24	1,679	1,696	1,670	1,683	+7.0	+0.42	1,626,600	948,223,737,856
[9005]	26/08/21	1,668	1,687	1,665	1,676	+17.5	+1.05	2,037,400	944,561,586,176
[9005]	26/08/20	1,658	1,671	1,651	1,659	+9.5	+0.58	2,483,300	934,983,565,312
[9005]	26/08/19	1,663	1,666	1,626	1,650	+8.5	+0.52	2,372,900	929,912,848,384
[9005]	26/08/18	1,631	1,649	1,626	1,642	+8.0	+0.49	2,415,900	925,123,805,184
[9005]	26/08/17	1,646.0	1,649.0	1,630.0	1,634.0	-5.0	-0.31	2,805,900	-
[9005]	26/08/14	1,636.0	1,647.5	1,633.0	1,639.0	+1.5	+0.09	2,636,000	-
[9005]	26/08/13	1,643.0	1,652.0	1,634.5	1,637.5	-5.5	-0.33	3,452,700	-
[9005]	26/08/12	1,647.0	1,662.0	1,633.5	1,643.0	-1.5	-0.09	2,650,900	-
[9005]	26/08/10	1,668.0	1,682.5	1,636.0	1,644.5	-25.5	-1.53	4,052,100	-
[9005]	26/08/07	1,665.0	1,701.5	1,662.5	1,670.0	-4.5	-0.27	3,106,100	-
[9005]	26/08/06	1,677.0	1,681.0	1,661.0	1,674.5	+6.5	+0.39	1,892,400	-
[9005]	26/08/05	1,675.5	1,683.0	1,662.5	1,668.0	-10.0	-0.60	2,118,800	-
[9005]	26/08/04	1,708.5	1,713.0	1,678.0	1,678.0	-30.5	-1.79	2,525,800	-
[9005]	26/08/03	1,745.0	1,749.5	1,702.0	1,708.5	-38.5	-2.20	3,932,400	-
[9005]	26/07/31	1,750.0	1,771.5	1,746.0	1,747.0	-68.5	-3.77	3,035,800	-
[9005]	26/07/30	1,833.0	1,844.5	1,799.5	1,815.5	-31.0	-1.68	2,784,900	-
[9005]	26/07/29	1,815.0	1,860.5	1,791.5	1,846.5	+45.0	+2.50	2,898,200	-
[9005]	26/07/28	1,795.5	1,810.0	1,784.5	1,801.5	+9.5	+0.53	2,569,400	-
[9005]	26/07/27	1,757.5	1,792.0	1,756.5	1,792.0	+45.5	+2.61	2,418,100	-
[9005]	26/07/24	1,725.0	1,760.5	1,720.0	1,746.5	+10.5	+0.60	1,696,400	-
[9005]	26/07/23	1,741.0	1,748.5	1,731.5	1,736.0	-12.0	-0.69	1,664,600	-
[9005]	26/07/22	1,755.0	1,755.5	1,722.5	1,748.0	-15.5	-0.88	2,029,900	-
[9005]	26/07/21	1,780.0	1,796.5	1,754.5	1,763.5	-8.5	-0.48	1,991,400	-
[9005]	26/07/17	1,767.0	1,790.5	1,754.5	1,772.0	+19.0	+1.08	3,494,200	-
[9005]	26/07/16	1,744.5	1,762.5	1,740.5	1,753.0	+18.5	+1.07	2,094,100	-
[9005]	26/07/15	1,740.0	1,746.5	1,731.0	1,734.5	+0.5	+0.03	1,551,200	-
[9005]	26/07/14	1,728.0	1,748.5	1,723.0	1,734.0	+21.5	+1.26	2,189,000	-
[9005]	26/07/13	1,723.0	1,727.0	1,701.5	1,712.5	+10.0	+0.59	1,626,700	-
[9005]	26/07/10	1,700.0	1,709.5	1,693.0	1,702.5	-9.5	-0.55	1,938,300	-
[9005]	26/07/09	1,717.0	1,723.0	1,703.0	1,712.0	-16.0	-0.93	2,146,700	-
[9005]	26/07/08	1,741.0	1,751.0	1,724.5	1,728.0	-10.0	-0.58	2,066,700	-
[9005]	26/07/07	1,702.0	1,749.0	1,697.0	1,738.0	+30.0	+1.76	2,894,200	-
[9005]	26/07/06	1,678.0	1,708.0	1,677.0	1,708.0	+38.0	+2.28	2,072,400	-
[9005]	26/07/03	1,683.0	1,699.0	1,670.0	1,670.0	+7.5	+0.45	2,048,800	-
[9005]	26/07/02	1,657.5	1,686.0	1,654.5	1,662.5	+16.0	+0.97	2,331,700	-
[9005]	26/07/01	1,673.0	1,675.5	1,640.5	1,646.5	-28.5	-1.70	2,244,900	-
[9005]	26/06/30	1,691.0	1,703.5	1,672.5	1,675.0	-15.5	-0.92	2,655,900	-
[9005]	26/06/29	1,677.0	1,703.0	1,674.0	1,690.5	+17.5	+1.05	2,525,800	-
[9005]	26/06/26	1,665.0	1,673.0	1,645.5	1,673.0	+22.5	+1.36	2,280,300	-
[9005]	26/06/25	1,657.0	1,662.0	1,641.0	1,650.5	+19.0	+1.16	2,430,200	-
[9005]	26/06/24	1,655.0	1,656.0	1,625.0	1,631.5	-9.0	-0.55	3,265,400	-
[9005]	26/06/23	1,621.0	1,644.0	1,614.5	1,640.5	+12.0	+0.74	2,901,300	-
[9005]	26/06/22	1,653.0	1,658.5	1,623.5	1,628.5	-35.0	-2.10	2,338,700	-
[9005]	26/06/19	1,650.0	1,665.5	1,639.5	1,663.5	+4.0	+0.24	5,478,800	-
[9005]	26/06/18	1,671.5	1,673.0	1,634.5	1,659.5	-27.0	-1.60	3,395,400	-
[9005]	26/06/17	1,704.0	1,717.0	1,684.5	1,686.5	-7.5	-0.44	2,290,100	-
[9005]	26/06/16	1,688.0	1,702.5	1,671.5	1,694.0	+1.0	+0.06	2,860,900	-
[9005]	26/06/15	1,689.0	1,715.5	1,682.5	1,693.0	+1.5	+0.09	2,086,600	-
[9005]	26/06/12	1,720.5	1,723.5	1,686.5	1,691.5	-19.5	-1.14	3,778,400	-
[9005]	26/06/11	1,734.0	1,754.0	1,703.0	1,711.0	-25.5	-1.47	4,328,100	-
[9005]	26/06/10	1,722.0	1,748.5	1,715.5	1,736.5	+35.5	+2.09	4,117,200	-
[9005]	26/06/09	1,695.5	1,714.0	1,687.0	1,701.0	+19.5	+1.16	3,150,800	-
[9005]	26/06/08	1,684.0	1,709.5	1,675.5	1,681.5	-2.5	-0.15	3,222,300	-
[9005]	26/06/05	1,695.0	1,721.5	1,675.0	1,684.0	+16.0	+0.96	3,453,500	-
[9005]	26/06/04	1,677.5	1,683.5	1,656.0	1,668.0	-9.5	-0.57	3,664,800	-
[9005]	26/06/03	1,617.0	1,677.5	1,611.5	1,677.5	+41.5	+2.54	4,128,200	-
[9005]	26/06/02	1,611.0	1,636.5	1,587.0	1,636.0	+6.0	+0.37	4,839,000	-
[9005]	26/06/01	1,600.5	1,634.0	1,597.0	1,630.0	+33.0	+2.07	5,854,600	-
[9005]	26/05/29	1,590.0	1,624.0	1,580.0	1,597.0	-1.5	-0.09	52,797,600	-
[9005]	26/05/28	1,617.5	1,634.5	1,595.0	1,598.5	-15.0	-0.93	5,606,300	-
[9005]	26/05/27	1,600.0	1,615.5	1,583.0	1,613.5	+10.5	+0.66	5,409,500	-
[9005]	26/05/26	1,608.0	1,615.0	1,599.0	1,603.0	-11.0	-0.68	3,370,600	-
[9005]	26/05/25	1,610.0	1,614.5	1,592.0	1,614.0	-9.5	-0.59	4,225,600	-
[9005]	26/05/22	1,630	1,632	1,609	1,623	-19.5	-1.19	4,768,200	-
[9005]	26/05/21	1,645	1,652	1,630	1,643	+10.5	+0.64	3,494,100	-
[9005]	26/05/20	1,678	1,687	1,622	1,633	-42.5	-2.54	4,491,700	-
[9005]	26/05/19	1,653	1,689	1,649	1,676	+22.0	+1.33	3,564,000	-
[9005]	26/05/18	1,655	1,666	1,648	1,654	-3.0	-0.18	2,563,500	-
[9005]	26/05/15	1,655	1,665	1,640	1,657	-12.0	-0.72	3,211,800	-
[9005]	26/05/14	1,682	1,687	1,645	1,669	+24.5	+1.49	4,217,000	-
[9005]	26/05/13	1,651	1,680	1,611	1,645	+34.5	+2.14	6,207,600	-
[9005]	26/05/12	1,605	1,622	1,597	1,611	-7.5	-0.46	3,533,300	-
[9005]	26/05/11	1,628	1,630	1,606	1,619	-21.0	-1.28	3,078,000	-
[9005]	26/05/08	1,658	1,665	1,639	1,640	-20.0	-1.20	3,052,100	-
[9005]	26/05/07	1,657	1,666	1,650	1,660	-3.5	-0.21	3,212,600	-
[9005]	26/05/01	1,667	1,670	1,643	1,664	0	+0.00	2,527,200	-
[9005]	26/04/30	1,666	1,687	1,650	1,664	-22.5	-1.33	3,920,500	-
[9005]	26/04/28	1,688	1,698	1,681	1,687	+17.5	+1.05	2,431,400	-
[9005]	26/04/27	1,680.0	1,687.0	1,668.5	1,669.5	-22.5	-1.33	2,687,100	-
[9005]	26/04/24	1,710.0	1,717.0	1,692.0	1,692.0	-13.0	-0.76	2,420,800	-
[9005]	26/04/23	1,717.0	1,721.5	1,697.0	1,705.0	-12.5	-0.73	3,200,300	-
[9005]	26/04/22	1,760.5	1,767.0	1,710.0	1,717.5	-49.5	-2.80	3,448,200	-
[9005]	26/04/21	1,808.5	1,809.0	1,764.0	1,767.0	-26.0	-1.45	3,693,500	-
[9005]	26/04/20	1,844.0	1,845.5	1,793.0	1,793.0	-38.0	-2.08	2,944,800	-
[9005]	26/04/17	1,864.5	1,872.0	1,827.0	1,831.0	-32.0	-1.72	1,525,000	-
[9005]	26/04/16	1,881.0	1,894.0	1,863.0	1,863.0	-21.5	-1.14	1,595,400	-
[9005]	26/04/15	1,888.0	1,904.0	1,882.0	1,884.5	+13.5	+0.72	2,183,600	-
[9005]	26/04/14	1,887.0	1,897.0	1,867.0	1,871.0	-16.0	-0.85	1,171,900	-
[9005]	26/04/13	1,884.0	1,897.5	1,876.0	1,887.0	-1.5	-0.08	1,105,700	-
[9005]	26/04/10	1,910.0	1,918.5	1,884.0	1,888.5	-19.0	-1.00	1,445,500	-
[9005]	26/04/09	1,935.0	1,950.5	1,907.5	1,907.5	-16.5	-0.86	1,620,100	-
[9005]	26/04/08	1,946.5	1,953.5	1,919.0	1,924.0	+15.5	+0.81	1,720,300	-
[9005]	26/04/07	1,920.0	1,934.5	1,905.5	1,908.5	+1.0	+0.05	997,700	-
[9005]	26/04/06	1,922.0	1,925.0	1,904.5	1,907.5	-9.5	-0.50	719,900	-
[9005]	26/04/03	1,894.0	1,917.5	1,894.0	1,917.0	+13.0	+0.68	718,000	-
[9005]	26/04/02	1,900.0	1,930.0	1,896.5	1,904.0	+12.0	+0.63	1,397,700	-
[9005]	26/04/01	1,880.0	1,892.0	1,863.0	1,892.0	+30.5	+1.64	1,576,900	-
[9005]	26/03/31	1,874.5	1,891.5	1,861.5	1,861.5	-9.0	-0.48	2,093,800	-
[9005]	26/03/30	1,835.0	1,880.5	1,827.0	1,870.5	-18.0	-0.95	2,552,000	-
[9005]	26/03/27	1,896.0	1,906.5	1,882.5	1,888.5	+4.5	+0.24	3,289,600	-
[9005]	26/03/26	1,892.5	1,893.0	1,870.0	1,884.0	+12.0	+0.64	2,239,600	-
[9005]	26/03/25	1,869.5	1,881.0	1,856.0	1,872.0	+21.0	+1.13	1,996,600	-
[9005]	26/03/24	1,845.5	1,859.5	1,841.0	1,851.0	+30.0	+1.65	1,926,300	-
[9005]	26/03/23	1,837.0	1,844.5	1,821.0	1,821.0	-25.5	-1.38	2,020,500	-
[9005]	26/03/19	1,885.0	1,887.0	1,846.5	1,846.5	-40.5	-2.15	2,272,200	-
[9005]	26/03/18	1,878.0	1,891.5	1,868.5	1,887.0	+30.0	+1.62	1,762,300	-
[9005]	26/03/17	1,851.0	1,874.5	1,851.0	1,857.0	+14.0	+0.76	1,457,700	-
[9005]	26/03/16	1,871.0	1,877.0	1,843.0	1,843.0	-27.0	-1.44	1,911,500	-
[9005]	26/03/13	1,870.0	1,907.5	1,857.0	1,870.0	-17.0	-0.90	2,168,700	-
[9005]	26/03/12	1,900.0	1,909.5	1,880.5	1,887.0	-20.5	-1.07	1,866,400	-
[9005]	26/03/11	1,925.5	1,928.0	1,903.0	1,907.5	+4.0	+0.21	1,368,000	-
[9005]	26/03/10	1,929.0	1,934.5	1,893.5	1,903.5	-2.5	-0.13	1,933,800	-
[9005]	26/03/09	1,881.0	1,911.0	1,868.5	1,906.0	0.0	0.00	2,566,100	-
[9005]	26/03/06	1,912.0	1,918.5	1,883.0	1,906.0	-23.5	-1.22	1,696,700	-
[9005]	26/03/05	1,969.0	1,978.0	1,929.5	1,929.5	-13.0	-0.67	2,056,200	-
[9005]	26/03/04	1,932.0	1,945.0	1,908.0	1,942.5	-5.5	-0.28	2,124,300	-
[9005]	26/03/03	1,970.5	1,985.0	1,948.0	1,948.0	-42.5	-2.14	1,939,900	-
[9005]	26/03/02	1,985.5	2,011.0	1,971.0	1,990.5	-7.0	-0.35	2,038,700	-
[9005]	26/02/27	1,986.5	1,998.5	1,969.5	1,997.5	+28.5	+1.45	3,042,600	-
[9005]	26/02/26	1,938.5	1,978.5	1,938.5	1,969.0	+30.5	+1.57	1,607,500	-
[9005]	26/02/25	1,933.5	1,952.0	1,933.0	1,938.5	+2.5	+0.13	1,569,700	-
[9005]	26/02/24	1,935.0	1,942.0	1,911.5	1,936.0	+5.5	+0.28	1,585,300	-
[9005]	26/02/20	1,966.0	1,977.0	1,930.5	1,930.5	-47.0	-2.38	1,687,400	-
[9005]	26/02/19	1,989.0	1,991.5	1,967.0	1,977.5	-21.5	-1.08	1,607,100	-
[9005]	26/02/18	1,982.0	2,006.0	1,980.0	1,999.0	+21.0	+1.06	2,117,400	-
[9005]	26/02/17	1,970.0	1,986.0	1,966.0	1,978.0	+12.0	+0.61	1,801,200	-
[9005]	26/02/16	1,970.0	1,980.0	1,954.5	1,966.0	+1.5	+0.08	2,109,900	-
[9005]	26/02/13	1,956.5	1,970.5	1,950.0	1,964.5	+17.0	+0.87	3,418,100	-
[9005]	26/02/12	1,885.0	1,952.5	1,861.0	1,947.5	+91.5	+4.93	5,404,200	-
[9005]	26/02/10	1,827.0	1,857.5	1,821.5	1,856.0	+22.5	+1.23	2,151,100	-
[9005]	26/02/09	1,839.0	1,850.0	1,818.5	1,833.5	+7.0	+0.38	1,858,700	-
[9005]	26/02/06	1,813.0	1,826.5	1,808.0	1,826.5	+18.5	+1.02	1,639,400	-
[9005]	26/02/05	1,799.0	1,812.0	1,791.5	1,808.0	+33.5	+1.89	1,884,100	-
[9005]	26/02/04	1,745.0	1,786.0	1,734.0	1,774.5	+23.0	+1.31	1,964,000	-
[9005]	26/02/03	1,746.0	1,763.0	1,745.0	1,751.5	+10.5	+0.60	1,462,600	-
[9005]	26/02/02	1,762.0	1,763.0	1,736.0	1,741.0	-4.5	-0.26	1,531,100	-
[9005]	26/01/30	1,742.0	1,751.5	1,731.5	1,745.5	+16.5	+0.95	1,649,800	-
[9005]	26/01/29	1,723.5	1,734.5	1,707.0	1,729.0	+6.5	+0.38	1,545,400	-
[9005]	26/01/28	1,735.5	1,735.5	1,718.5	1,722.5	-13.5	-0.78	1,532,400	-
[9005]	26/01/27	1,756.5	1,761.0	1,735.5	1,736.0	-34.0	-1.92	1,644,600	-
[9005]	26/01/26	1,776.5	1,779.0	1,759.0	1,770.0	-6.0	-0.34	1,415,600	-
[9005]	26/01/23	1,801.0	1,812.0	1,772.0	1,776.0	-30.5	-1.69	1,948,900	-
[9005]	26/01/22	1,790.0	1,807.0	1,789.0	1,806.5	+16.5	+0.92	1,461,100	-
[9005]	26/01/21	1,808.5	1,813.5	1,781.5	1,790.0	-22.0	-1.21	1,658,300	-
[9005]	26/01/20	1,785.5	1,819.0	1,782.0	1,812.0	+21.5	+1.20	1,383,100	-
[9005]	26/01/19	1,789.5	1,795.5	1,780.0	1,790.5	+4.0	+0.22	1,173,300	-
[9005]	26/01/16	1,790.0	1,793.5	1,780.0	1,786.5	-7.0	-0.39	1,502,800	-
[9005]	26/01/15	1,820.0	1,822.5	1,788.0	1,793.5	-8.5	-0.47	2,251,400	-
[9005]	26/01/14	1,815.0	1,828.5	1,793.0	1,802.0	-17.5	-0.96	2,562,100	-
[9005]	26/01/13	1,845.0	1,857.5	1,815.5	1,819.5	-24.5	-1.33	1,974,900	-
[9005]	26/01/09	1,842.5	1,848.5	1,833.5	1,844.0	+20.5	+1.12	1,620,300	-
[9005]	26/01/08	1,830.0	1,841.5	1,818.5	1,823.5	-10.0	-0.55	1,187,200	-
[9005]	26/01/07	1,827.0	1,849.0	1,823.5	1,833.5	-2.5	-0.14	1,478,900	-
[9005]	26/01/06	1,823.0	1,836.0	1,818.5	1,836.0	+22.5	+1.24	1,450,100	-
[9005]	26/01/05	1,829.0	1,839.5	1,813.5	1,813.5	-16.5	-0.90	1,525,900	-
[9005]	25/12/30	1,851.0	1,851.0	1,827.5	1,830.0	-10.5	-0.57	1,292,200	-
[9005]	25/12/29	1,839.5	1,848.0	1,833.5	1,840.5	-2.5	-0.14	1,070,800	-
[9005]	25/12/26	1,835.0	1,850.5	1,835.0	1,843.0	+8.0	+0.44	915,500	-
[9005]	25/12/25	1,830.0	1,841.5	1,827.0	1,835.0	+5.5	+0.30	578,900	-
[9005]	25/12/24	1,821.5	1,830.0	1,818.5	1,829.5	+8.5	+0.47	964,700	-
[9005]	25/12/23	1,804.5	1,824.0	1,798.5	1,821.0	+17.0	+0.94	884,400	-
[9005]	25/12/22	1,818.5	1,825.5	1,795.5	1,804.0	-13.5	-0.74	1,449,700	-
[9005]	25/12/19	1,812.5	1,825.0	1,808.0	1,817.5	-8.0	-0.44	1,565,700	-
[9005]	25/12/18	1,818.0	1,828.0	1,810.0	1,825.5	+29.5	+1.64	1,496,700	-
[9005]	25/12/17	1,815.0	1,819.0	1,791.0	1,796.0	-23.0	-1.26	1,391,300	-
[9005]	25/12/16	1,830.0	1,833.5	1,813.5	1,819.0	+3.0	+0.17	1,253,300	-
[9005]	25/12/15	1,810.0	1,825.0	1,803.0	1,816.0	+29.5	+1.65	1,577,500	-
[9005]	25/12/12	1,773.5	1,786.5	1,770.0	1,786.5	+18.5	+1.05	1,447,600	-
[9005]	25/12/11	1,790.0	1,790.0	1,767.0	1,768.0	-14.5	-0.81	978,000	-
[9005]	25/12/10	1,767.0	1,793.5	1,766.5	1,782.5	+15.0	+0.85	1,160,300	-
[9005]	25/12/09	1,786.0	1,787.5	1,758.5	1,767.5	-19.5	-1.09	1,171,200	-
[9005]	25/12/08	1,769.0	1,789.5	1,763.0	1,787.0	+29.0	+1.65	1,424,300	-
[9005]	25/12/05	1,776.0	1,792.5	1,750.5	1,758.0	-35.5	-1.98	1,431,900	-
[9005]	25/12/04	1,768.5	1,793.5	1,765.5	1,793.5	+20.5	+1.16	1,427,500	-
[9005]	25/12/03	1,782.0	1,790.5	1,767.5	1,773.0	-26.5	-1.47	1,172,700	-
[9005]	25/12/02	1,806.5	1,806.5	1,787.0	1,799.5	+10.5	+0.59	1,310,100	-
[9005]	25/12/01	1,802.0	1,815.0	1,789.0	1,789.0	-34.0	-1.87	1,404,400	-
[9005]	25/11/28	1,820.5	1,823.5	1,812.5	1,823.0	+1.5	+0.08	1,224,100	-
[9005]	25/11/27	1,829.0	1,833.5	1,802.0	1,821.5	-16.0	-0.87	1,403,500	-
[9005]	25/11/26	1,835.0	1,843.0	1,825.5	1,837.5	+2.0	+0.11	1,479,800	-
[9005]	25/11/25	1,819.5	1,835.5	1,807.5	1,835.5	+13.5	+0.74	2,196,800	-
[9005]	25/11/21	1,770.5	1,822.0	1,766.5	1,822.0	+64.0	+3.64	6,458,100	-
[9005]	25/11/20	1,750.5	1,772.0	1,743.0	1,758.0	-8.0	-0.45	1,742,500	-
[9005]	25/11/19	1,731.5	1,772.0	1,729.5	1,766.0	+48.0	+2.79	2,471,300	-
[9005]	25/11/18	1,729.0	1,737.5	1,712.5	1,718.0	-13.0	-0.75	1,994,700	-
[9005]	25/11/17	1,743.5	1,748.0	1,724.5	1,731.0	-25.5	-1.45	1,820,000	-
[9005]	25/11/14	1,766.0	1,774.5	1,749.5	1,756.5	0.0	0.00	2,397,800	-
[9005]	25/11/13	1,812.0	1,813.0	1,756.5	1,756.5	-37.0	-2.06	2,289,800	-
[9005]	25/11/12	1,776.5	1,825.5	1,768.0	1,793.5	+43.5	+2.49	3,552,700	-
[9005]	25/11/11	1,754.0	1,754.5	1,743.0	1,750.0	-3.0	-0.17	1,464,500	-
[9005]	25/11/10	1,745.0	1,753.0	1,735.0	1,753.0	+20.0	+1.15	1,648,400	-
[9005]	25/11/07	1,715.0	1,733.0	1,713.0	1,733.0	+33.0	+1.94	1,813,000	-
[9005]	25/11/06	1,700.0	1,703.5	1,694.0	1,700.0	-8.5	-0.50	1,561,700	-
[9005]	25/11/05	1,716.5	1,724.5	1,701.0	1,708.5	+3.5	+0.21	1,901,600	-
[9005]	25/11/04	1,701.0	1,713.0	1,688.0	1,705.0	-11.0	-0.64	2,468,400	-
[9005]	25/10/31	1,715.0	1,734.5	1,710.0	1,716.0	+14.0	+0.82	1,770,300	-
[9005]	25/10/30	1,699.0	1,702.0	1,683.0	1,702.0	+3.0	+0.18	5,777,000	-
[9005]	25/10/29	1,724.0	1,724.0	1,694.0	1,699.0	-24.0	-1.39	1,992,900	-
[9005]	25/10/28	1,731.5	1,736.0	1,720.5	1,723.0	-9.5	-0.55	1,167,400	-
[9005]	25/10/27	1,735.0	1,740.5	1,727.0	1,732.5	+1.0	+0.06	1,456,400	-
[9005]	25/10/24	1,730.0	1,740.0	1,725.0	1,731.5	-4.5	-0.26	1,280,400	-
[9005]	25/10/23	1,745.0	1,749.0	1,728.0	1,736.0	-3.0	-0.17	1,247,200	-
[9005]	25/10/22	1,732.0	1,747.5	1,727.5	1,739.0	+11.5	+0.67	1,404,900	-
[9005]	25/10/21	1,718.5	1,735.0	1,717.0	1,727.5	+10.5	+0.61	1,380,800	-
[9005]	25/10/20	1,726.0	1,726.0	1,710.0	1,717.0	+9.5	+0.56	1,167,400	-
[9005]	25/10/17	1,724.5	1,725.0	1,706.5	1,707.5	-11.5	-0.67	955,200	-
[9005]	25/10/16	1,716.0	1,719.0	1,706.0	1,719.0	+10.0	+0.59	1,317,100	-
[9005]	25/10/15	1,729.0	1,734.5	1,709.0	1,709.0	-5.5	-0.32	1,265,400	-
[9005]	25/10/14	1,720.0	1,727.0	1,704.5	1,714.5	-22.5	-1.30	1,984,100	-
[9005]	25/10/10	1,730.5	1,740.5	1,719.0	1,737.0	+6.5	+0.38	1,932,600	-
[9005]	25/10/09	1,742.0	1,746.0	1,720.0	1,730.5	-18.0	-1.03	1,839,400	-
[9005]	25/10/08	1,787.5	1,797.5	1,745.0	1,748.5	-39.0	-2.18	1,978,800	-
[9005]	25/10/07	1,780.5	1,792.0	1,769.0	1,787.5	+4.5	+0.25	1,479,400	-
[9005]	25/10/06	1,794.5	1,802.0	1,780.0	1,783.0	+10.0	+0.56	1,679,800	-
[9005]	25/10/03	1,760.0	1,773.0	1,753.0	1,773.0	+10.0	+0.57	907,800	-
[9005]	25/10/02	1,782.0	1,794.5	1,761.5	1,763.0	-28.5	-1.59	1,197,700	-
[9005]	25/10/01	1,789.0	1,801.0	1,778.0	1,791.5	-12.5	-0.69	1,671,200	-
[9005]	25/09/30	1,801.5	1,812.0	1,788.0	1,804.0	-8.5	-0.47	1,674,800	-
[9005]	25/09/29	1,861.0	1,867.0	1,812.0	1,812.5	-71.5	-3.80	2,055,300	-
[9005]	25/09/26	1,871.0	1,894.5	1,870.0	1,884.0	+6.0	+0.32	2,987,300	-
[9005]	25/09/25	1,886.5	1,893.5	1,877.5	1,878.0	+2.0	+0.11	1,372,300	-
[9005]	25/09/24	1,882.0	1,889.5	1,870.5	1,876.0	+10.0	+0.54	1,250,600	-
[9005]	25/09/22	1,863.0	1,879.5	1,860.5	1,866.0	+1.5	+0.08	904,100	-
[9005]	25/09/19	1,883.5	1,892.5	1,864.5	1,864.5	-13.5	-0.72	2,455,000	-
[9005]	25/09/18	1,880.0	1,888.0	1,871.0	1,878.0	-2.0	-0.11	1,005,700	-
[9005]	25/09/17	1,876.0	1,887.5	1,867.0	1,880.0	+4.0	+0.21	953,300	-
[9005]	25/09/16	1,860.5	1,889.0	1,860.0	1,876.0	+3.5	+0.19	929,800	-
[9005]	25/09/12	1,887.0	1,893.5	1,865.0	1,872.5	-14.0	-0.74	1,624,400	-
[9005]	25/09/11	1,898.0	1,903.0	1,880.5	1,886.5	-20.5	-1.07	1,101,500	-
[9005]	25/09/10	1,912.0	1,915.0	1,902.0	1,907.0	-3.5	-0.18	962,600	-
[9005]	25/09/09	1,914.0	1,925.0	1,903.5	1,910.5	-0.5	-0.03	1,256,300	-
[9005]	25/09/08	1,906.0	1,929.5	1,901.5	1,911.0	+5.0	+0.26	1,151,200	-
[9005]	25/09/05	1,909.0	1,918.0	1,898.0	1,906.0	-4.0	-0.21	1,177,400	-