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
[9006]	26/10/29	1,544	1,557	1,542	1,550	+6.5	+0.42	1,497,700	404,141,408,256
[9006]	26/10/28	1,568	1,573	1,544	1,544	-23.5	-1.50	822,600	402,577,489,920
[9006]	26/10/27	1,601	1,602	1,566	1,568	-34.5	-2.15	775,500	408,833,130,496
[9006]	26/10/26	1,585	1,610	1,577	1,603	+30.0	+1.91	1,223,300	417,825,652,736
[9006]	26/10/23	1,576	1,588	1,566	1,573	+11.0	+0.70	846,600	410,006,061,056
[9006]	26/10/22	1,543	1,562	1,537	1,562	+25.0	+1.63	788,600	407,138,893,824
[9006]	26/10/21	1,554	1,554	1,528	1,537	-3.0	-0.19	714,600	400,622,583,808
[9006]	26/10/20	1,540	1,552	1,537	1,540	-1.5	-0.10	516,900	401,534,877,696
[9006]	26/10/19	1,550	1,559	1,541	1,542	+4.5	+0.29	651,900	402,056,183,808
[9006]	26/10/16	1,542	1,547	1,530	1,538	+2.5	+0.16	566,200	401,013,571,584
[9006]	26/10/15	1,536	1,543	1,529	1,536	+10.5	+0.69	722,900	400,492,265,472
[9006]	26/10/14	1,540	1,545	1,518	1,526	-9.5	-0.62	752,400	397,885,734,912
[9006]	26/10/13	1,538	1,546	1,528	1,536	+10.0	+0.66	653,200	400,361,947,136
[9006]	26/10/09	1,534	1,537	1,521	1,526	+10.5	+0.69	680,800	399,781,036,032
[9006]	26/10/08	1,516	1,521	1,498	1,516	+5.5	+0.36	816,700	402,577,358,848
[9006]	26/10/07	1,512	1,514	1,500	1,511	-0.5	-0.03	759,300	401,250,058,240
[9006]	26/10/06	1,510	1,521	1,505	1,512	+11.0	+0.73	973,200	401,382,768,640
[9006]	26/10/05	1,513	1,518	1,496	1,501	-6.0	-0.40	1,247,400	398,462,681,088
[9006]	26/10/02	1,526	1,531	1,507	1,507	-25.0	-1.63	1,449,600	397,104,250,880
[9006]	26/10/01	1,514	1,545	1,513	1,532	-2.0	-0.13	1,336,500	403,691,929,600
[9006]	26/09/30	1,520	1,541	1,503	1,534	+21.0	+1.39	858,500	404,218,937,344
[9006]	26/09/29	1,530	1,532	1,505	1,513	-36.5	-2.35	1,533,100	398,817,067,008
[9006]	26/09/28	1,556	1,567	1,548	1,550	+0.5	+0.03	2,575,500	408,566,792,192
[9006]	26/09/25	1,561	1,566	1,547	1,550	+2.0	+0.13	1,266,700	408,435,032,064
[9006]	26/09/24	1,563	1,566	1,544	1,548	-18.5	-1.18	1,263,800	408,039,784,448
[9006]	26/09/18	1,583	1,585	1,562	1,567	-15.5	-0.98	1,189,300	413,046,407,168
[9006]	26/09/17	1,565	1,589	1,565	1,583	+18.0	+1.15	774,600	417,130,741,760
[9006]	26/09/16	1,580	1,585	1,565	1,565	-9.0	-0.57	455,100	412,387,639,296
[9006]	26/09/15	1,577	1,587	1,568	1,574	+2.5	+0.16	523,100	414,890,950,656
[9006]	26/09/14	1,581	1,586	1,569	1,572	+12.0	+0.77	685,700	414,232,182,784
[9006]	26/09/11	1,552	1,568	1,549	1,560	-2.5	-0.16	758,300	411,201,863,680
[9006]	26/09/10	1,559	1,569	1,553	1,563	+4.0	+0.26	632,000	411,860,631,552
[9006]	26/09/09	1,550	1,565	1,547	1,559	-1.5	-0.10	813,600	410,938,343,424
[9006]	26/09/08	1,545	1,565	1,545	1,561	+18.5	+1.20	698,000	411,465,383,936
[9006]	26/09/07	1,540	1,555	1,537	1,543	+7.5	+0.49	816,800	406,722,248,704
[9006]	26/09/04	1,555	1,566	1,536	1,536	-38.5	-2.44	1,063,900	404,877,705,216
[9006]	26/09/03	1,560	1,575	1,556	1,575	+21.0	+1.35	538,100	415,022,710,784
[9006]	26/09/02	1,555	1,563	1,550	1,554	-11.0	-0.70	659,200	409,489,080,320
[9006]	26/09/01	1,569	1,584	1,565	1,565	-4.0	-0.25	725,200	412,387,639,296
[9006]	26/08/31	1,573	1,578	1,561	1,569	-5.5	-0.35	676,700	413,573,414,912
[9006]	26/08/28	1,563	1,578	1,556	1,575	+7.0	+0.45	630,600	415,022,710,784
[9006]	26/08/27	1,565	1,583	1,560	1,568	-14.5	-0.92	551,900	413,309,927,424
[9006]	26/08/26	1,586	1,592	1,576	1,583	-2.5	-0.16	487,500	417,262,501,888
[9006]	26/08/25	1,581	1,592	1,575	1,586	+16.0	+1.02	453,000	417,921,269,760
[9006]	26/08/24	1,565	1,583	1,563	1,570	+5.5	+0.35	474,800	413,836,935,168
[9006]	26/08/21	1,555	1,574	1,555	1,565	+10.0	+0.64	567,100	412,387,639,296
[9006]	26/08/20	1,541	1,560	1,541	1,555	+16.5	+1.07	725,800	409,884,327,936
[9006]	26/08/19	1,540	1,550	1,531	1,539	+5.0	+0.33	828,100	405,536,473,088
[9006]	26/08/18	1,518	1,538	1,516	1,534	+18.5	+1.22	619,300	404,350,697,472
[9006]	26/08/17	1,522.5	1,525.5	1,511.0	1,516.0	-2.5	-0.16	609,600	-
[9006]	26/08/14	1,521.0	1,525.5	1,515.0	1,518.5	-5.0	-0.33	670,600	-
[9006]	26/08/13	1,523.0	1,526.5	1,503.5	1,523.5	+10.5	+0.69	737,200	-
[9006]	26/08/12	1,513.0	1,522.0	1,509.0	1,513.0	+9.0	+0.60	742,200	-
[9006]	26/08/10	1,518.0	1,518.0	1,495.5	1,504.0	-1.0	-0.07	791,700	-
[9006]	26/08/07	1,503.5	1,516.5	1,496.0	1,505.0	+4.5	+0.30	1,088,100	-
[9006]	26/08/06	1,499.0	1,518.0	1,478.5	1,500.5	-16.0	-1.06	1,325,500	-
[9006]	26/08/05	1,516.5	1,520.5	1,507.0	1,516.5	+4.5	+0.30	958,400	-
[9006]	26/08/04	1,541.0	1,542.0	1,506.0	1,512.0	-30.0	-1.95	886,600	-
[9006]	26/08/03	1,553.0	1,556.0	1,503.5	1,542.0	-15.0	-0.96	1,278,000	-
[9006]	26/07/31	1,583.5	1,604.0	1,556.5	1,557.0	-63.5	-3.92	1,043,400	-
[9006]	26/07/30	1,651.5	1,659.5	1,602.0	1,620.5	-31.0	-1.88	1,036,300	-
[9006]	26/07/29	1,612.0	1,668.0	1,609.5	1,651.5	+31.5	+1.94	1,667,300	-
[9006]	26/07/28	1,600.0	1,624.0	1,598.5	1,620.0	+24.0	+1.50	1,173,400	-
[9006]	26/07/27	1,576.0	1,599.5	1,558.0	1,596.0	+38.5	+2.47	798,400	-
[9006]	26/07/24	1,540.0	1,568.5	1,533.0	1,557.5	+8.5	+0.55	619,400	-
[9006]	26/07/23	1,575.0	1,579.0	1,540.5	1,549.0	-20.0	-1.27	671,200	-
[9006]	26/07/22	1,581.5	1,584.5	1,551.5	1,569.0	-23.5	-1.48	834,100	-
[9006]	26/07/21	1,593.0	1,606.5	1,589.5	1,592.5	+3.5	+0.22	924,100	-
[9006]	26/07/17	1,600.0	1,613.0	1,578.0	1,589.0	+1.0	+0.06	1,034,000	-
[9006]	26/07/16	1,585.0	1,601.0	1,580.5	1,588.0	+15.0	+0.95	911,700	-
[9006]	26/07/15	1,563.0	1,581.5	1,563.0	1,573.0	+10.0	+0.64	683,600	-
[9006]	26/07/14	1,561.5	1,577.5	1,557.5	1,563.0	+16.5	+1.07	587,800	-
[9006]	26/07/13	1,553.5	1,557.5	1,544.5	1,546.5	+3.0	+0.19	597,200	-
[9006]	26/07/10	1,544.5	1,557.5	1,538.0	1,543.5	-1.0	-0.06	747,600	-
[9006]	26/07/09	1,547.0	1,557.0	1,540.5	1,544.5	-5.5	-0.35	502,700	-
[9006]	26/07/08	1,565.0	1,572.5	1,544.0	1,550.0	-19.0	-1.21	779,400	-
[9006]	26/07/07	1,567.0	1,578.5	1,547.0	1,569.0	+4.5	+0.29	910,700	-
[9006]	26/07/06	1,502.0	1,564.5	1,502.0	1,564.5	+62.5	+4.16	1,070,200	-
[9006]	26/07/03	1,510.0	1,524.5	1,502.0	1,502.0	+10.0	+0.67	717,000	-
[9006]	26/07/02	1,484.5	1,507.5	1,474.0	1,492.0	+27.0	+1.84	782,300	-
[9006]	26/07/01	1,472.5	1,481.0	1,463.5	1,465.0	-7.5	-0.51	780,100	-
[9006]	26/06/30	1,480.5	1,494.0	1,469.0	1,472.5	-8.5	-0.57	895,000	-
[9006]	26/06/29	1,461.0	1,488.5	1,457.0	1,481.0	+34.0	+2.35	931,800	-
[9006]	26/06/26	1,459.0	1,463.0	1,439.0	1,447.0	+1.5	+0.10	581,100	-
[9006]	26/06/25	1,439.0	1,463.0	1,438.5	1,445.5	+6.5	+0.45	606,600	-
[9006]	26/06/24	1,435.0	1,451.5	1,425.5	1,439.0	+2.0	+0.14	848,200	-
[9006]	26/06/23	1,432.5	1,442.5	1,422.0	1,437.0	+2.0	+0.14	1,009,900	-
[9006]	26/06/22	1,449.0	1,464.0	1,435.0	1,435.0	-13.5	-0.93	812,100	-
[9006]	26/06/19	1,463.5	1,478.5	1,448.5	1,448.5	-17.0	-1.16	1,682,100	-
[9006]	26/06/18	1,465.0	1,475.0	1,461.5	1,465.5	+2.5	+0.17	716,400	-
[9006]	26/06/17	1,470.0	1,485.5	1,460.0	1,463.0	-7.0	-0.48	667,700	-
[9006]	26/06/16	1,481.5	1,488.5	1,457.0	1,470.0	-14.0	-0.94	907,900	-
[9006]	26/06/15	1,488.0	1,504.0	1,484.0	1,484.0	-4.0	-0.27	774,800	-
[9006]	26/06/12	1,485.5	1,498.0	1,481.5	1,488.0	+2.5	+0.17	1,214,000	-
[9006]	26/06/11	1,504.5	1,513.5	1,471.0	1,485.5	-17.5	-1.16	1,011,900	-
[9006]	26/06/10	1,480.5	1,503.0	1,468.0	1,503.0	+31.5	+2.14	1,121,400	-
[9006]	26/06/09	1,475.0	1,483.0	1,460.5	1,471.5	+5.0	+0.34	817,400	-
[9006]	26/06/08	1,449.5	1,473.5	1,449.5	1,466.5	+16.0	+1.10	829,800	-
[9006]	26/06/05	1,458.0	1,476.0	1,445.0	1,450.5	+8.0	+0.55	891,900	-
[9006]	26/06/04	1,463.5	1,470.0	1,441.5	1,442.5	-23.5	-1.60	909,200	-
[9006]	26/06/03	1,457.5	1,482.0	1,451.5	1,466.0	+8.5	+0.58	1,026,100	-
[9006]	26/06/02	1,473.5	1,483.5	1,455.5	1,457.5	-21.5	-1.45	1,039,000	-
[9006]	26/06/01	1,505.5	1,512.5	1,479.0	1,479.0	-30.0	-1.99	1,183,900	-
[9006]	26/05/29	1,476.0	1,525.5	1,474.0	1,509.0	+31.5	+2.13	1,353,800	-
[9006]	26/05/28	1,509.0	1,524.5	1,477.5	1,477.5	-25.0	-1.66	1,127,000	-
[9006]	26/05/27	1,520.0	1,522.0	1,501.5	1,502.5	-17.5	-1.15	1,085,400	-
[9006]	26/05/26	1,548.0	1,550.0	1,520.0	1,520.0	-24.0	-1.55	661,100	-
[9006]	26/05/25	1,526.0	1,544.5	1,517.5	1,544.0	+16.5	+1.08	801,900	-
[9006]	26/05/22	1,530	1,542	1,518	1,527	-7.5	-0.49	576,400	-
[9006]	26/05/21	1,578	1,583	1,529	1,535	-32.0	-2.04	883,000	-
[9006]	26/05/20	1,607	1,614	1,563	1,567	-32.0	-2.00	881,700	-
[9006]	26/05/19	1,590	1,606	1,583	1,599	+27.5	+1.75	864,900	-
[9006]	26/05/18	1,577	1,589	1,568	1,572	-5.5	-0.35	680,400	-
[9006]	26/05/15	1,551	1,578	1,550	1,578	+27.0	+1.74	781,800	-
[9006]	26/05/14	1,565	1,580	1,546	1,551	-13.5	-0.86	843,200	-
[9006]	26/05/13	1,593	1,613	1,561	1,565	-33.0	-2.07	1,197,300	-
[9006]	26/05/12	1,576	1,625	1,568	1,598	+62.0	+4.04	2,204,300	-
[9006]	26/05/11	1,500	1,541	1,495	1,536	+22.0	+1.45	863,700	-
[9006]	26/05/08	1,547	1,550	1,501	1,514	-37.0	-2.39	735,500	-
[9006]	26/05/07	1,536	1,562	1,531	1,551	+15.5	+1.01	647,600	-
[9006]	26/05/01	1,536	1,544	1,525	1,536	+4.5	+0.29	536,200	-
[9006]	26/04/30	1,540	1,541	1,523	1,532	-24.5	-1.57	596,000	-
[9006]	26/04/28	1,555	1,564	1,539	1,557	+5.0	+0.32	519,500	-
[9006]	26/04/27	1,545.5	1,561.5	1,537.0	1,552.5	-1.5	-0.10	540,200	-
[9006]	26/04/24	1,548.5	1,556.5	1,543.5	1,554.0	+11.5	+0.75	384,400	-
[9006]	26/04/23	1,528.0	1,550.5	1,520.5	1,542.5	+8.5	+0.55	611,300	-
[9006]	26/04/22	1,550.0	1,550.5	1,525.5	1,534.0	-16.5	-1.06	530,100	-
[9006]	26/04/21	1,569.5	1,570.0	1,549.0	1,550.5	-6.0	-0.39	393,700	-
[9006]	26/04/20	1,550.5	1,559.0	1,547.0	1,556.5	+6.5	+0.42	343,900	-
[9006]	26/04/17	1,549.5	1,553.0	1,538.5	1,550.0	+8.5	+0.55	340,500	-
[9006]	26/04/16	1,558.5	1,565.5	1,541.5	1,541.5	-20.0	-1.28	477,800	-
[9006]	26/04/15	1,556.0	1,569.0	1,556.0	1,561.5	+12.5	+0.81	402,600	-
[9006]	26/04/14	1,566.5	1,570.0	1,547.5	1,549.0	-16.5	-1.05	521,300	-
[9006]	26/04/13	1,583.0	1,589.5	1,561.0	1,565.5	-17.5	-1.11	502,800	-
[9006]	26/04/10	1,625.5	1,632.0	1,583.0	1,583.0	-40.0	-2.46	668,000	-
[9006]	26/04/09	1,623.0	1,654.5	1,619.0	1,623.0	+5.0	+0.31	746,500	-
[9006]	26/04/08	1,644.0	1,653.5	1,612.0	1,618.0	-11.0	-0.68	751,700	-
[9006]	26/04/07	1,616.0	1,642.0	1,616.0	1,629.0	+24.0	+1.50	792,800	-
[9006]	26/04/06	1,604.0	1,613.5	1,595.5	1,605.0	-0.5	-0.03	432,600	-
[9006]	26/04/03	1,602.5	1,637.5	1,596.5	1,605.5	+12.0	+0.75	1,087,400	-
[9006]	26/04/02	1,553.5	1,606.5	1,553.5	1,593.5	+39.0	+2.51	1,070,900	-
[9006]	26/04/01	1,540.0	1,554.5	1,530.5	1,554.5	+29.5	+1.93	611,400	-
[9006]	26/03/31	1,529.0	1,545.0	1,520.0	1,525.0	-10.0	-0.65	611,800	-
[9006]	26/03/30	1,514.5	1,537.0	1,501.5	1,535.0	-25.5	-1.63	1,176,100	-
[9006]	26/03/27	1,560.0	1,574.0	1,556.5	1,560.5	+0.5	+0.03	2,160,900	-
[9006]	26/03/26	1,550.0	1,567.0	1,544.0	1,560.0	+16.0	+1.04	1,164,100	-
[9006]	26/03/25	1,538.0	1,544.0	1,531.5	1,544.0	+38.5	+2.56	1,033,300	-
[9006]	26/03/24	1,502.5	1,513.5	1,496.5	1,505.5	+21.0	+1.41	537,500	-
[9006]	26/03/23	1,484.0	1,498.0	1,478.0	1,484.5	-13.0	-0.87	1,085,800	-
[9006]	26/03/19	1,511.0	1,518.0	1,496.5	1,497.5	-16.0	-1.06	731,000	-
[9006]	26/03/18	1,500.0	1,513.5	1,497.0	1,513.5	+16.5	+1.10	574,400	-
[9006]	26/03/17	1,485.5	1,499.5	1,485.5	1,497.0	+16.5	+1.11	569,100	-
[9006]	26/03/16	1,499.0	1,499.5	1,480.5	1,480.5	-3.0	-0.20	744,800	-
[9006]	26/03/13	1,475.0	1,497.0	1,475.0	1,483.5	-6.5	-0.44	792,300	-
[9006]	26/03/12	1,503.0	1,503.5	1,477.0	1,490.0	-19.0	-1.26	654,500	-
[9006]	26/03/11	1,512.5	1,520.0	1,507.5	1,509.0	+10.5	+0.70	346,400	-
[9006]	26/03/10	1,512.0	1,516.5	1,498.5	1,498.5	-1.5	-0.10	774,500	-
[9006]	26/03/09	1,477.0	1,505.5	1,461.5	1,500.0	-1.5	-0.10	690,400	-
[9006]	26/03/06	1,500.0	1,509.0	1,490.0	1,501.5	-2.5	-0.17	609,300	-
[9006]	26/03/05	1,513.5	1,528.0	1,503.5	1,504.0	+7.5	+0.50	672,700	-
[9006]	26/03/04	1,515.0	1,515.0	1,485.5	1,496.5	-25.0	-1.64	1,039,100	-
[9006]	26/03/03	1,545.0	1,546.5	1,521.5	1,521.5	-33.5	-2.15	701,600	-
[9006]	26/03/02	1,550.0	1,578.5	1,542.5	1,555.0	-9.5	-0.61	643,500	-
[9006]	26/02/27	1,580.0	1,580.0	1,560.5	1,564.5	-1.0	-0.06	628,200	-
[9006]	26/02/26	1,556.5	1,578.5	1,552.0	1,565.5	+15.5	+1.00	662,200	-
[9006]	26/02/25	1,560.0	1,565.0	1,540.5	1,550.0	-8.0	-0.51	484,000	-
[9006]	26/02/24	1,553.0	1,560.5	1,535.5	1,558.0	+18.0	+1.17	450,200	-
[9006]	26/02/20	1,549.0	1,549.5	1,537.5	1,540.0	-20.5	-1.31	443,600	-
[9006]	26/02/19	1,560.0	1,565.5	1,544.5	1,560.5	+0.5	+0.03	458,700	-
[9006]	26/02/18	1,555.0	1,566.5	1,551.0	1,560.0	+21.0	+1.36	576,100	-
[9006]	26/02/17	1,548.5	1,551.0	1,531.0	1,539.0	+4.5	+0.29	521,800	-
[9006]	26/02/16	1,536.0	1,540.5	1,516.5	1,534.5	+5.5	+0.36	712,900	-
[9006]	26/02/13	1,580.0	1,599.5	1,525.5	1,529.0	-83.0	-5.15	1,009,800	-
[9006]	26/02/12	1,595.0	1,615.5	1,590.0	1,612.0	+3.5	+0.22	757,300	-
[9006]	26/02/10	1,600.0	1,617.5	1,586.5	1,608.5	+15.5	+0.97	543,300	-
[9006]	26/02/09	1,600.0	1,613.0	1,587.0	1,593.0	+1.0	+0.06	587,400	-
[9006]	26/02/06	1,585.0	1,605.0	1,580.0	1,592.0	+16.0	+1.02	594,000	-
[9006]	26/02/05	1,565.0	1,586.0	1,556.0	1,576.0	+37.0	+2.40	868,500	-
[9006]	26/02/04	1,523.5	1,547.5	1,518.5	1,539.0	+15.5	+1.02	423,700	-
[9006]	26/02/03	1,512.0	1,529.0	1,510.0	1,523.5	+11.0	+0.73	383,500	-
[9006]	26/02/02	1,530.0	1,534.0	1,511.0	1,512.5	-7.5	-0.49	460,600	-
[9006]	26/01/30	1,524.5	1,528.5	1,513.5	1,520.0	+10.5	+0.70	474,100	-
[9006]	26/01/29	1,500.0	1,514.5	1,486.0	1,509.5	+2.5	+0.17	540,900	-
[9006]	26/01/28	1,525.0	1,525.5	1,506.5	1,507.0	-21.0	-1.37	379,100	-
[9006]	26/01/27	1,537.0	1,542.0	1,524.0	1,528.0	-16.0	-1.04	517,000	-
[9006]	26/01/26	1,542.0	1,551.0	1,535.5	1,544.0	-4.5	-0.29	453,200	-
[9006]	26/01/23	1,556.0	1,562.5	1,545.0	1,548.5	-7.0	-0.45	355,100	-
[9006]	26/01/22	1,554.0	1,561.0	1,550.0	1,555.5	+11.0	+0.71	306,100	-
[9006]	26/01/21	1,558.0	1,561.5	1,537.0	1,544.5	-24.5	-1.56	505,300	-
[9006]	26/01/20	1,561.0	1,574.0	1,556.0	1,569.0	+9.5	+0.61	424,600	-
[9006]	26/01/19	1,555.5	1,563.5	1,552.0	1,559.5	+4.0	+0.26	369,000	-
[9006]	26/01/16	1,549.0	1,559.5	1,547.0	1,555.5	-3.0	-0.19	235,500	-
[9006]	26/01/15	1,550.0	1,561.0	1,545.5	1,558.5	+5.0	+0.32	297,100	-
[9006]	26/01/14	1,552.0	1,556.5	1,543.5	1,553.5	-6.5	-0.42	380,100	-
[9006]	26/01/13	1,560.0	1,577.0	1,554.5	1,560.0	+9.0	+0.58	500,500	-
[9006]	26/01/09	1,551.0	1,552.5	1,542.5	1,551.0	+7.0	+0.45	339,600	-
[9006]	26/01/08	1,545.0	1,553.5	1,534.0	1,544.0	-10.5	-0.68	392,500	-
[9006]	26/01/07	1,547.5	1,565.5	1,540.5	1,554.5	-8.5	-0.54	369,800	-
[9006]	26/01/06	1,549.0	1,566.0	1,545.0	1,563.0	+15.5	+1.00	550,400	-
[9006]	26/01/05	1,548.0	1,551.0	1,534.0	1,547.5	+14.0	+0.91	542,100	-
[9006]	25/12/30	1,544.5	1,547.0	1,533.5	1,533.5	-11.0	-0.71	349,600	-
[9006]	25/12/29	1,540.5	1,553.5	1,534.0	1,544.5	+6.0	+0.39	498,700	-
[9006]	25/12/26	1,538.5	1,544.0	1,528.0	1,538.5	+3.0	+0.20	473,100	-
[9006]	25/12/25	1,540.0	1,540.0	1,528.0	1,535.5	+0.5	+0.03	223,000	-
[9006]	25/12/24	1,525.0	1,537.5	1,524.0	1,535.0	+9.0	+0.59	482,900	-
[9006]	25/12/23	1,525.0	1,532.0	1,520.5	1,526.0	+12.5	+0.83	313,900	-
[9006]	25/12/22	1,520.5	1,529.5	1,512.0	1,513.5	-13.0	-0.85	571,600	-
[9006]	25/12/19	1,524.0	1,530.5	1,518.5	1,526.5	+2.0	+0.13	838,800	-
[9006]	25/12/18	1,520.0	1,529.0	1,517.5	1,524.5	+19.0	+1.26	428,600	-
[9006]	25/12/17	1,510.0	1,513.5	1,495.0	1,505.5	-4.5	-0.30	434,300	-
[9006]	25/12/16	1,520.0	1,527.0	1,510.0	1,510.0	-10.0	-0.66	482,000	-
[9006]	25/12/15	1,501.0	1,524.5	1,500.0	1,520.0	+26.5	+1.77	567,900	-
[9006]	25/12/12	1,483.0	1,497.0	1,482.0	1,493.5	+8.5	+0.57	530,500	-
[9006]	25/12/11	1,502.0	1,503.5	1,485.0	1,485.0	-16.5	-1.10	343,700	-
[9006]	25/12/10	1,497.5	1,506.5	1,495.5	1,501.5	+1.5	+0.10	318,100	-
[9006]	25/12/09	1,492.0	1,500.0	1,486.0	1,500.0	+12.0	+0.81	473,700	-
[9006]	25/12/08	1,490.0	1,494.0	1,485.0	1,488.0	-3.0	-0.20	445,900	-
[9006]	25/12/05	1,505.0	1,506.5	1,487.5	1,491.0	-14.0	-0.93	509,300	-
[9006]	25/12/04	1,502.0	1,509.5	1,498.5	1,505.0	+0.5	+0.03	425,300	-
[9006]	25/12/03	1,509.0	1,509.5	1,495.0	1,504.5	-7.5	-0.50	394,600	-
[9006]	25/12/02	1,514.0	1,522.5	1,507.5	1,512.0	-3.5	-0.23	506,300	-
[9006]	25/12/01	1,522.0	1,530.5	1,513.0	1,515.5	-13.5	-0.88	392,300	-
[9006]	25/11/28	1,534.5	1,536.5	1,526.0	1,529.0	-3.5	-0.23	294,700	-
[9006]	25/11/27	1,552.0	1,557.5	1,525.0	1,532.5	-19.5	-1.26	472,400	-
[9006]	25/11/26	1,532.5	1,557.0	1,530.0	1,552.0	+17.5	+1.14	628,200	-
[9006]	25/11/25	1,522.0	1,541.0	1,515.0	1,534.5	+11.5	+0.76	478,100	-
[9006]	25/11/21	1,509.0	1,523.0	1,508.5	1,523.0	+16.5	+1.10	652,100	-
[9006]	25/11/20	1,495.0	1,521.0	1,495.0	1,506.5	+7.5	+0.50	512,800	-
[9006]	25/11/19	1,494.0	1,507.0	1,492.0	1,499.0	+5.0	+0.33	448,400	-
[9006]	25/11/18	1,511.0	1,515.5	1,492.5	1,494.0	-14.0	-0.93	494,000	-
[9006]	25/11/17	1,507.0	1,516.0	1,501.5	1,508.0	-11.0	-0.72	410,000	-
[9006]	25/11/14	1,510.0	1,519.5	1,504.5	1,519.0	+10.0	+0.66	579,100	-
[9006]	25/11/13	1,535.0	1,537.5	1,496.5	1,509.0	-28.5	-1.85	636,700	-
[9006]	25/11/12	1,553.0	1,565.5	1,531.0	1,537.5	-26.0	-1.66	946,900	-
[9006]	25/11/11	1,530.0	1,568.5	1,515.5	1,563.5	+82.0	+5.53	1,649,200	-
[9006]	25/11/10	1,481.0	1,481.5	1,469.5	1,481.5	+7.5	+0.51	521,700	-
[9006]	25/11/07	1,478.0	1,499.0	1,466.5	1,474.0	+8.0	+0.55	675,800	-
[9006]	25/11/06	1,471.0	1,482.5	1,463.5	1,466.0	-5.0	-0.34	781,600	-
[9006]	25/11/05	1,465.0	1,482.0	1,448.5	1,471.0	+9.0	+0.62	1,001,700	-
[9006]	25/11/04	1,435.0	1,466.5	1,433.5	1,462.0	+25.0	+1.74	812,500	-
[9006]	25/10/31	1,435.0	1,460.5	1,432.0	1,437.0	+6.5	+0.45	728,300	-
[9006]	25/10/30	1,400.5	1,430.5	1,400.5	1,430.5	+23.0	+1.63	2,307,600	-
[9006]	25/10/29	1,430.0	1,431.0	1,404.0	1,407.5	-26.0	-1.81	927,400	-
[9006]	25/10/28	1,424.0	1,438.0	1,416.0	1,433.5	+6.5	+0.46	847,400	-
[9006]	25/10/27	1,430.5	1,433.0	1,422.5	1,427.0	+1.0	+0.07	580,000	-
[9006]	25/10/24	1,435.5	1,439.5	1,421.0	1,426.0	-14.0	-0.97	495,700	-
[9006]	25/10/23	1,434.5	1,441.5	1,430.5	1,440.0	+6.5	+0.45	561,800	-
[9006]	25/10/22	1,427.5	1,439.0	1,427.5	1,433.5	+6.0	+0.42	420,300	-
[9006]	25/10/21	1,424.0	1,432.0	1,424.0	1,427.5	+0.5	+0.04	321,600	-
[9006]	25/10/20	1,434.5	1,440.5	1,426.5	1,427.0	+3.0	+0.21	369,500	-
[9006]	25/10/17	1,420.0	1,427.0	1,418.0	1,424.0	+1.5	+0.11	375,700	-
[9006]	25/10/16	1,425.0	1,436.0	1,422.0	1,422.5	-6.5	-0.45	450,400	-
[9006]	25/10/15	1,440.5	1,446.5	1,428.0	1,429.0	-2.5	-0.17	598,700	-
[9006]	25/10/14	1,425.5	1,436.5	1,421.5	1,431.5	-12.5	-0.87	764,500	-
[9006]	25/10/10	1,457.5	1,461.0	1,442.5	1,444.0	-23.5	-1.60	774,400	-
[9006]	25/10/09	1,472.0	1,477.5	1,458.5	1,467.5	-12.5	-0.84	524,300	-
[9006]	25/10/08	1,486.0	1,500.0	1,475.0	1,480.0	-6.5	-0.44	563,900	-
[9006]	25/10/07	1,492.5	1,498.0	1,485.5	1,486.5	-12.0	-0.80	488,500	-
[9006]	25/10/06	1,489.0	1,503.0	1,481.5	1,498.5	+29.5	+2.01	611,500	-
[9006]	25/10/03	1,458.0	1,476.0	1,456.0	1,469.0	+14.0	+0.96	602,200	-
[9006]	25/10/02	1,482.0	1,485.5	1,452.5	1,455.0	-35.0	-2.35	641,900	-
[9006]	25/10/01	1,502.0	1,508.0	1,479.0	1,490.0	-11.0	-0.73	691,100	-
[9006]	25/09/30	1,525.0	1,525.5	1,494.0	1,501.0	-24.0	-1.57	761,900	-
[9006]	25/09/29	1,545.0	1,549.0	1,521.0	1,525.0	-35.5	-2.27	1,205,700	-
[9006]	25/09/26	1,551.0	1,565.5	1,547.5	1,560.5	+15.0	+0.97	2,766,600	-
[9006]	25/09/25	1,554.0	1,556.0	1,535.5	1,545.5	-2.5	-0.16	1,194,300	-
[9006]	25/09/24	1,562.0	1,567.0	1,548.0	1,548.0	-0.5	-0.03	685,800	-
[9006]	25/09/22	1,540.0	1,562.0	1,539.0	1,548.5	+8.5	+0.55	606,600	-
[9006]	25/09/19	1,570.0	1,574.5	1,538.0	1,540.0	-40.5	-2.56	1,594,400	-
[9006]	25/09/18	1,586.5	1,591.5	1,572.0	1,580.5	-5.5	-0.35	430,400	-
[9006]	25/09/17	1,581.0	1,590.0	1,574.0	1,586.0	-2.0	-0.13	419,800	-
[9006]	25/09/16	1,574.5	1,591.5	1,574.0	1,588.0	+5.5	+0.35	439,500	-
[9006]	25/09/12	1,592.5	1,592.5	1,574.5	1,582.5	-2.0	-0.13	484,600	-
[9006]	25/09/11	1,593.0	1,595.5	1,570.5	1,584.5	-9.0	-0.56	366,800	-
[9006]	25/09/10	1,591.0	1,602.0	1,580.5	1,593.5	+2.5	+0.16	627,800	-
[9006]	25/09/09	1,595.0	1,607.0	1,588.0	1,591.0	-4.0	-0.25	589,100	-
[9006]	25/09/08	1,574.5	1,595.0	1,571.0	1,595.0	+21.0	+1.33	513,300	-
[9006]	25/09/05	1,566.0	1,581.5	1,562.5	1,574.0	-1.5	-0.10	539,200	-