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
[9007]	26/10/29	1,708	1,719	1,705	1,714	+1.5	+0.09	2,560,900	582,629,457,920
[9007]	26/10/28	1,745	1,750	1,713	1,713	-35.5	-2.03	864,600	582,289,653,760
[9007]	26/10/27	1,771	1,776	1,746	1,749	-44.0	-2.45	997,300	594,353,389,568
[9007]	26/10/26	1,770	1,796	1,756	1,793	+29.5	+1.67	1,144,700	609,475,624,960
[9007]	26/10/23	1,780	1,793	1,752	1,764	+5.0	+0.28	1,366,000	599,450,779,648
[9007]	26/10/22	1,730	1,759	1,730	1,759	+22.0	+1.27	1,058,100	597,751,627,776
[9007]	26/10/21	1,743	1,748	1,724	1,737	+0.5	+0.03	997,600	590,445,412,352
[9007]	26/10/20	1,738	1,751	1,733	1,737	-5.5	-0.32	685,000	590,445,412,352
[9007]	26/10/19	1,748	1,759	1,738	1,743	+9.5	+0.55	854,600	592,484,368,384
[9007]	26/10/16	1,741	1,753	1,725	1,734	-0.5	-0.03	911,100	589,425,934,336
[9007]	26/10/15	1,742	1,749	1,730	1,735	+9.5	+0.55	1,484,600	589,765,804,032
[9007]	26/10/14	1,744	1,745	1,722	1,726	-16.0	-0.92	799,300	591,282,307,072
[9007]	26/10/13	1,740	1,748	1,728	1,742	+20.5	+1.19	827,100	596,934,787,072
[9007]	26/10/09	1,740	1,742	1,714	1,722	+6.5	+0.38	1,101,200	590,083,325,952
[9007]	26/10/08	1,717	1,723	1,691	1,716	+7.5	+0.44	1,345,300	588,027,854,848
[9007]	26/10/07	1,708	1,712	1,692	1,709	+0.5	+0.03	1,288,500	585,629,827,072
[9007]	26/10/06	1,700	1,711	1,696	1,709	+12.0	+0.71	1,082,100	585,458,581,504
[9007]	26/10/05	1,701	1,707	1,692	1,697	-2.5	-0.15	1,657,000	581,518,950,400
[9007]	26/10/02	1,716	1,716	1,695	1,700	-17.5	-1.02	1,189,900	582,546,685,952
[9007]	26/10/01	1,714	1,730	1,698	1,718	0	+0.00	1,281,600	588,541,722,624
[9007]	26/09/30	1,708	1,724	1,692	1,718	+14.5	+0.85	1,643,900	588,713,033,728
[9007]	26/09/29	1,739	1,739	1,702	1,704	-70.0	-3.95	2,154,200	583,745,667,072
[9007]	26/09/28	1,777	1,797	1,774	1,774	-8.0	-0.45	2,775,400	607,725,879,296
[9007]	26/09/25	1,777	1,794	1,771	1,782	+7.5	+0.42	1,757,400	610,637,709,312
[9007]	26/09/24	1,803	1,809	1,775	1,775	-23.5	-1.31	1,788,100	608,239,681,536
[9007]	26/09/18	1,845	1,847	1,799	1,799	-49.5	-2.68	2,953,600	616,461,500,416
[9007]	26/09/17	1,830	1,849	1,824	1,849	+16.0	+0.87	1,044,500	633,418,874,880
[9007]	26/09/16	1,833	1,849	1,830	1,833	+6.5	+0.36	1,017,100	628,109,017,088
[9007]	26/09/15	1,850	1,855	1,819	1,827	-4.5	-0.25	1,205,300	626,053,545,984
[9007]	26/09/14	1,825	1,851	1,824	1,832	+27.5	+1.52	1,616,400	627,009,191,936
[9007]	26/09/11	1,798	1,813	1,786	1,805	+9.5	+0.53	1,742,800	618,516,905,984
[9007]	26/09/10	1,790	1,807	1,789	1,796	+7.0	+0.39	1,225,600	615,262,453,760
[9007]	26/09/09	1,780	1,792	1,774	1,789	-0.5	-0.03	1,633,300	613,035,737,088
[9007]	26/09/08	1,760	1,790	1,753	1,790	+27.5	+1.56	957,100	613,378,293,760
[9007]	26/09/07	1,789	1,790	1,763	1,763	-24.0	-1.34	1,110,400	603,957,559,296
[9007]	26/09/04	1,790	1,799	1,783	1,787	-3.5	-0.20	1,088,700	612,350,623,744
[9007]	26/09/03	1,791	1,798	1,780	1,791	-3.5	-0.19	1,130,400	613,720,915,968
[9007]	26/09/02	1,796	1,808	1,787	1,795	-14.0	-0.77	1,112,800	614,919,897,088
[9007]	26/09/01	1,783	1,811	1,779	1,809	+26.0	+1.46	1,257,900	619,715,952,640
[9007]	26/08/31	1,788	1,795	1,779	1,783	-2.0	-0.11	994,100	610,809,020,416
[9007]	26/08/28	1,763	1,785	1,759	1,785	+9.0	+0.51	858,900	611,494,133,760
[9007]	26/08/27	1,771	1,781	1,758	1,776	+3.5	+0.20	739,000	608,582,303,744
[9007]	26/08/26	1,780	1,789	1,770	1,773	-14.5	-0.81	738,600	607,554,568,192
[9007]	26/08/25	1,775	1,798	1,775	1,788	+26.5	+1.50	1,139,900	612,693,180,416
[9007]	26/08/24	1,775	1,783	1,755	1,762	-12.5	-0.70	1,093,000	603,786,248,192
[9007]	26/08/21	1,730	1,775	1,730	1,775	+49.0	+2.84	1,578,500	608,068,435,968
[9007]	26/08/20	1,720	1,731	1,704	1,726	+22.5	+1.32	932,600	591,453,618,176
[9007]	26/08/19	1,724	1,727	1,695	1,704	-8.5	-0.50	1,045,600	583,916,978,176
[9007]	26/08/18	1,696	1,721	1,685	1,713	+11.0	+0.65	1,167,500	586,828,873,728
[9007]	26/08/17	1,711.0	1,717.0	1,692.5	1,702.0	-4.0	-0.23	906,900	-
[9007]	26/08/14	1,700.0	1,718.5	1,693.0	1,706.0	-1.5	-0.09	1,726,500	-
[9007]	26/08/13	1,700.0	1,711.5	1,685.0	1,707.5	+10.0	+0.59	1,382,500	-
[9007]	26/08/12	1,690.0	1,710.0	1,686.0	1,697.5	+7.5	+0.44	1,519,700	-
[9007]	26/08/10	1,687.0	1,695.0	1,672.5	1,690.0	-17.0	-1.00	1,782,300	-
[9007]	26/08/07	1,678.0	1,711.5	1,671.5	1,707.0	+19.0	+1.13	1,351,300	-
[9007]	26/08/06	1,677.0	1,690.0	1,654.0	1,688.0	+27.0	+1.63	1,352,800	-
[9007]	26/08/05	1,690.0	1,702.0	1,651.5	1,661.0	-32.0	-1.89	1,518,400	-
[9007]	26/08/04	1,730.0	1,734.0	1,689.0	1,693.0	-34.0	-1.97	2,047,900	-
[9007]	26/08/03	1,760.0	1,765.0	1,702.5	1,727.0	-38.5	-2.18	2,041,300	-
[9007]	26/07/31	1,777.0	1,798.0	1,759.5	1,765.5	-51.0	-2.81	2,068,000	-
[9007]	26/07/30	1,847.5	1,853.5	1,789.5	1,816.5	-38.5	-2.08	1,675,400	-
[9007]	26/07/29	1,810.0	1,872.5	1,794.0	1,855.0	+48.0	+2.66	2,334,200	-
[9007]	26/07/28	1,789.0	1,815.0	1,786.0	1,807.0	+24.5	+1.37	1,762,900	-
[9007]	26/07/27	1,747.0	1,782.5	1,744.5	1,782.5	+49.0	+2.83	1,484,100	-
[9007]	26/07/24	1,696.0	1,739.0	1,694.0	1,733.5	+22.5	+1.32	1,150,800	-
[9007]	26/07/23	1,716.0	1,721.5	1,706.0	1,711.0	-8.5	-0.49	833,100	-
[9007]	26/07/22	1,729.0	1,730.0	1,693.5	1,719.5	-27.0	-1.55	2,220,600	-
[9007]	26/07/21	1,767.0	1,774.0	1,736.5	1,746.5	-10.5	-0.60	1,650,000	-
[9007]	26/07/17	1,735.5	1,763.0	1,730.0	1,757.0	+29.5	+1.71	1,914,700	-
[9007]	26/07/16	1,726.0	1,745.5	1,720.0	1,727.5	+8.0	+0.47	1,290,600	-
[9007]	26/07/15	1,721.5	1,723.5	1,703.0	1,719.5	+2.5	+0.15	1,317,500	-
[9007]	26/07/14	1,715.0	1,737.5	1,708.0	1,717.0	+2.0	+0.12	1,466,100	-
[9007]	26/07/13	1,707.0	1,721.5	1,697.0	1,715.0	+15.5	+0.91	975,700	-
[9007]	26/07/10	1,696.5	1,707.5	1,680.0	1,699.5	+0.5	+0.03	1,203,100	-
[9007]	26/07/09	1,700.0	1,702.0	1,682.5	1,699.0	-13.5	-0.79	1,273,900	-
[9007]	26/07/08	1,712.0	1,718.5	1,695.0	1,712.5	-3.0	-0.17	1,392,200	-
[9007]	26/07/07	1,697.0	1,715.5	1,682.5	1,715.5	+18.5	+1.09	1,386,800	-
[9007]	26/07/06	1,688.0	1,704.5	1,679.0	1,697.0	+19.5	+1.16	1,299,600	-
[9007]	26/07/03	1,682.0	1,699.0	1,669.0	1,677.5	+12.0	+0.72	1,235,900	-
[9007]	26/07/02	1,654.5	1,678.0	1,647.0	1,665.5	+21.5	+1.31	1,410,800	-
[9007]	26/07/01	1,667.0	1,672.5	1,634.5	1,644.0	-23.0	-1.38	1,279,600	-
[9007]	26/06/30	1,682.0	1,697.0	1,654.0	1,667.0	-26.5	-1.56	1,457,900	-
[9007]	26/06/29	1,670.0	1,699.0	1,660.0	1,693.5	+36.0	+2.17	1,327,900	-
[9007]	26/06/26	1,660.5	1,669.5	1,647.5	1,657.5	+0.5	+0.03	1,118,600	-
[9007]	26/06/25	1,657.0	1,659.0	1,641.5	1,657.0	+9.0	+0.55	1,023,200	-
[9007]	26/06/24	1,651.0	1,664.5	1,644.0	1,648.0	-2.0	-0.12	1,068,400	-
[9007]	26/06/23	1,626.5	1,653.0	1,622.0	1,650.0	+22.0	+1.35	1,392,500	-
[9007]	26/06/22	1,624.0	1,634.0	1,615.0	1,628.0	+10.5	+0.65	1,596,100	-
[9007]	26/06/19	1,621.0	1,642.5	1,617.5	1,617.5	-14.0	-0.86	1,808,800	-
[9007]	26/06/18	1,638.0	1,646.0	1,616.5	1,631.5	-20.5	-1.24	1,371,700	-
[9007]	26/06/17	1,667.0	1,681.0	1,652.0	1,652.0	-8.0	-0.48	827,700	-
[9007]	26/06/16	1,659.5	1,662.0	1,642.0	1,660.0	+0.5	+0.03	1,058,200	-
[9007]	26/06/15	1,673.0	1,706.5	1,659.5	1,659.5	-23.0	-1.37	1,180,100	-
[9007]	26/06/12	1,694.0	1,698.5	1,669.0	1,682.5	-11.5	-0.68	1,631,400	-
[9007]	26/06/11	1,719.0	1,736.0	1,687.0	1,694.0	-34.5	-2.00	1,436,300	-
[9007]	26/06/10	1,698.0	1,737.5	1,693.5	1,728.5	+24.0	+1.41	1,955,900	-
[9007]	26/06/09	1,694.5	1,713.0	1,678.0	1,704.5	+47.5	+2.87	1,807,300	-
[9007]	26/06/08	1,684.0	1,704.0	1,649.5	1,657.0	-7.0	-0.42	1,263,000	-
[9007]	26/06/05	1,656.5	1,685.0	1,655.0	1,664.0	+15.0	+0.91	1,221,100	-
[9007]	26/06/04	1,649.0	1,651.0	1,620.0	1,649.0	-3.5	-0.21	1,696,300	-
[9007]	26/06/03	1,594.5	1,656.0	1,581.5	1,652.5	+76.0	+4.82	2,255,800	-
[9007]	26/06/02	1,587.0	1,598.5	1,560.0	1,576.5	-23.0	-1.44	1,664,400	-
[9007]	26/06/01	1,614.0	1,614.0	1,593.0	1,599.5	-18.0	-1.11	1,515,300	-
[9007]	26/05/29	1,622.5	1,649.5	1,617.5	1,617.5	-5.0	-0.31	1,704,900	-
[9007]	26/05/28	1,655.5	1,670.0	1,613.0	1,622.5	-19.5	-1.19	1,900,700	-
[9007]	26/05/27	1,649.0	1,660.0	1,630.0	1,642.0	-7.0	-0.42	1,246,900	-
[9007]	26/05/26	1,650.5	1,664.0	1,636.0	1,649.0	-1.5	-0.09	1,305,300	-
[9007]	26/05/25	1,660.5	1,660.5	1,628.0	1,650.5	-10.0	-0.60	1,183,500	-
[9007]	26/05/22	1,689	1,691	1,660	1,660	-41.5	-2.44	1,453,200	-
[9007]	26/05/21	1,700	1,707	1,681	1,702	+7.0	+0.41	1,096,000	-
[9007]	26/05/20	1,716	1,720	1,677	1,695	-24.0	-1.40	1,387,000	-
[9007]	26/05/19	1,699	1,732	1,691	1,719	+41.0	+2.44	1,857,300	-
[9007]	26/05/18	1,688	1,695	1,662	1,678	-26.0	-1.53	1,619,700	-
[9007]	26/05/15	1,700	1,723	1,685	1,704	-1.0	-0.06	2,026,200	-
[9007]	26/05/14	1,632	1,733	1,625	1,705	+144.5	+9.26	3,951,400	-
[9007]	26/05/13	1,560.0	1,580.5	1,556.0	1,561.0	+15.0	+0.97	1,203,300	-
[9007]	26/05/12	1,551.0	1,554.5	1,536.5	1,546.0	-16.0	-1.02	1,484,400	-
[9007]	26/05/11	1,580.0	1,582.5	1,552.5	1,562.0	-20.5	-1.30	1,366,900	-
[9007]	26/05/08	1,616.0	1,624.5	1,576.5	1,582.5	-27.5	-1.71	1,428,600	-
[9007]	26/05/07	1,588.5	1,616.0	1,582.5	1,610.0	+15.0	+0.94	1,702,600	-
[9007]	26/05/01	1,578.0	1,598.0	1,570.0	1,595.0	+20.0	+1.27	1,011,000	-
[9007]	26/04/30	1,590.0	1,590.5	1,564.0	1,575.0	-29.0	-1.81	1,320,200	-
[9007]	26/04/28	1,612.0	1,614.5	1,598.5	1,604.0	+6.0	+0.38	781,000	-
[9007]	26/04/27	1,583.0	1,609.5	1,573.0	1,598.0	+10.5	+0.66	949,400	-
[9007]	26/04/24	1,584.5	1,596.0	1,580.5	1,587.5	+5.0	+0.32	980,100	-
[9007]	26/04/23	1,580.0	1,585.0	1,565.5	1,582.5	-12.5	-0.78	1,220,500	-
[9007]	26/04/22	1,615.0	1,621.5	1,585.5	1,595.0	-28.0	-1.73	1,413,600	-
[9007]	26/04/21	1,651.0	1,654.5	1,623.0	1,623.0	-28.0	-1.70	1,041,100	-
[9007]	26/04/20	1,646.0	1,656.5	1,638.0	1,651.0	+5.5	+0.33	900,600	-
[9007]	26/04/17	1,662.5	1,674.0	1,645.5	1,645.5	-23.5	-1.41	1,290,800	-
[9007]	26/04/16	1,682.0	1,687.5	1,668.0	1,669.0	-17.0	-1.01	823,100	-
[9007]	26/04/15	1,666.5	1,686.5	1,665.0	1,686.0	+24.0	+1.44	767,300	-
[9007]	26/04/14	1,690.0	1,693.5	1,660.0	1,662.0	-28.5	-1.69	733,800	-
[9007]	26/04/13	1,700.0	1,711.0	1,686.5	1,690.5	-14.0	-0.82	694,500	-
[9007]	26/04/10	1,743.0	1,751.5	1,704.5	1,704.5	-35.5	-2.04	905,700	-
[9007]	26/04/09	1,744.5	1,781.0	1,740.0	1,740.0	+7.5	+0.43	1,282,600	-
[9007]	26/04/08	1,728.0	1,743.0	1,727.0	1,732.5	+20.5	+1.20	1,088,800	-
[9007]	26/04/07	1,705.0	1,727.0	1,699.5	1,712.0	+13.0	+0.77	803,000	-
[9007]	26/04/06	1,707.0	1,716.0	1,696.0	1,699.0	-8.5	-0.50	636,500	-
[9007]	26/04/03	1,690.0	1,709.5	1,682.0	1,707.5	+18.0	+1.07	597,000	-
[9007]	26/04/02	1,678.0	1,714.5	1,676.5	1,689.5	+22.5	+1.35	1,150,700	-
[9007]	26/04/01	1,655.0	1,672.0	1,642.0	1,667.0	+22.0	+1.34	1,190,500	-
[9007]	26/03/31	1,663.0	1,670.5	1,645.0	1,645.0	-1.0	-0.06	1,021,400	-
[9007]	26/03/30	1,605.0	1,646.0	1,588.0	1,646.0	-18.5	-1.11	1,920,000	-
[9007]	26/03/27	1,663.5	1,672.0	1,654.5	1,664.5	+6.5	+0.39	2,767,400	-
[9007]	26/03/26	1,658.5	1,659.5	1,643.5	1,658.0	+14.0	+0.85	1,342,200	-
[9007]	26/03/25	1,673.0	1,673.0	1,644.0	1,644.0	+2.0	+0.12	1,095,100	-
[9007]	26/03/24	1,653.0	1,655.5	1,636.0	1,642.0	+9.0	+0.55	1,135,400	-
[9007]	26/03/23	1,637.5	1,652.0	1,626.0	1,633.0	-21.5	-1.30	1,407,000	-
[9007]	26/03/19	1,680.0	1,692.0	1,652.0	1,654.5	-23.5	-1.40	1,556,000	-
[9007]	26/03/18	1,657.5	1,678.0	1,657.5	1,678.0	+26.0	+1.57	1,029,900	-
[9007]	26/03/17	1,639.0	1,658.5	1,639.0	1,652.0	+13.5	+0.82	780,700	-
[9007]	26/03/16	1,638.0	1,652.0	1,635.0	1,638.5	+7.0	+0.43	756,100	-
[9007]	26/03/13	1,627.0	1,654.5	1,625.5	1,631.5	-16.5	-1.00	1,383,200	-
[9007]	26/03/12	1,670.0	1,671.5	1,641.5	1,648.0	-39.5	-2.34	1,026,700	-
[9007]	26/03/11	1,690.0	1,698.5	1,681.0	1,687.5	+19.0	+1.14	929,200	-
[9007]	26/03/10	1,678.5	1,686.0	1,660.5	1,668.5	+10.5	+0.63	1,026,400	-
[9007]	26/03/09	1,626.0	1,662.5	1,610.0	1,658.0	-8.0	-0.48	1,542,600	-
[9007]	26/03/06	1,660.5	1,671.5	1,647.5	1,666.0	-13.5	-0.80	1,437,300	-
[9007]	26/03/05	1,703.0	1,721.5	1,676.5	1,679.5	+1.5	+0.09	1,328,200	-
[9007]	26/03/04	1,710.0	1,714.0	1,661.5	1,678.0	-54.0	-3.12	2,019,300	-
[9007]	26/03/03	1,780.0	1,783.5	1,732.0	1,732.0	-72.0	-3.99	1,153,500	-
[9007]	26/03/02	1,789.0	1,810.0	1,772.5	1,804.0	+11.5	+0.64	1,341,900	-
[9007]	26/02/27	1,792.0	1,796.5	1,777.5	1,792.5	+18.5	+1.04	1,179,200	-
[9007]	26/02/26	1,761.5	1,790.5	1,760.0	1,774.0	+12.5	+0.71	807,300	-
[9007]	26/02/25	1,762.5	1,771.5	1,754.0	1,761.5	+5.0	+0.28	716,800	-
[9007]	26/02/24	1,748.0	1,761.5	1,731.0	1,756.5	+12.5	+0.72	754,000	-
[9007]	26/02/20	1,754.0	1,760.0	1,740.5	1,744.0	-33.5	-1.88	772,300	-
[9007]	26/02/19	1,797.5	1,797.5	1,756.5	1,777.5	-21.0	-1.17	875,500	-
[9007]	26/02/18	1,759.0	1,799.5	1,758.0	1,798.5	+59.0	+3.39	1,636,500	-
[9007]	26/02/17	1,741.0	1,753.0	1,729.5	1,739.5	+7.5	+0.43	700,300	-
[9007]	26/02/16	1,720.5	1,755.5	1,713.0	1,732.0	+11.0	+0.64	1,593,800	-
[9007]	26/02/13	1,735.0	1,745.0	1,711.5	1,721.0	-19.5	-1.12	1,182,900	-
[9007]	26/02/12	1,724.5	1,746.0	1,723.0	1,740.5	+16.5	+0.96	1,095,800	-
[9007]	26/02/10	1,702.0	1,726.0	1,694.5	1,724.0	+22.0	+1.29	953,100	-
[9007]	26/02/09	1,710.0	1,728.5	1,697.5	1,702.0	-0.5	-0.03	1,269,300	-
[9007]	26/02/06	1,698.5	1,702.5	1,688.0	1,702.5	+14.0	+0.83	737,800	-
[9007]	26/02/05	1,682.0	1,698.5	1,674.0	1,688.5	+38.0	+2.30	1,021,000	-
[9007]	26/02/04	1,640.0	1,662.0	1,630.5	1,650.5	+6.5	+0.40	952,700	-
[9007]	26/02/03	1,644.5	1,653.5	1,640.0	1,644.0	0.0	0.00	890,100	-
[9007]	26/02/02	1,668.0	1,674.0	1,641.5	1,644.0	-13.0	-0.78	849,200	-
[9007]	26/01/30	1,653.0	1,662.5	1,647.5	1,657.0	+9.0	+0.55	1,044,200	-
[9007]	26/01/29	1,640.0	1,652.5	1,621.0	1,648.0	-0.5	-0.03	941,000	-
[9007]	26/01/28	1,670.0	1,674.5	1,648.5	1,648.5	-26.0	-1.55	1,012,200	-
[9007]	26/01/27	1,686.0	1,692.5	1,670.5	1,674.5	-20.5	-1.21	901,200	-
[9007]	26/01/26	1,696.5	1,704.0	1,688.0	1,695.0	-2.0	-0.12	839,200	-
[9007]	26/01/23	1,708.0	1,717.0	1,693.0	1,697.0	-9.0	-0.53	754,000	-
[9007]	26/01/22	1,713.5	1,723.0	1,703.5	1,706.0	-11.0	-0.64	727,000	-
[9007]	26/01/21	1,720.5	1,731.5	1,702.0	1,717.0	-9.5	-0.55	965,700	-
[9007]	26/01/20	1,711.0	1,734.5	1,709.0	1,726.5	+29.5	+1.74	1,147,300	-
[9007]	26/01/19	1,707.0	1,720.5	1,697.0	1,697.0	0.0	0.00	873,300	-
[9007]	26/01/16	1,695.5	1,704.0	1,690.0	1,697.0	-1.0	-0.06	664,700	-
[9007]	26/01/15	1,700.0	1,704.0	1,691.5	1,698.0	0.0	0.00	822,600	-
[9007]	26/01/14	1,708.0	1,711.0	1,693.5	1,698.0	-12.0	-0.70	975,700	-
[9007]	26/01/13	1,725.5	1,728.5	1,703.5	1,710.0	0.0	0.00	846,400	-
[9007]	26/01/09	1,704.5	1,716.5	1,702.0	1,710.0	+7.5	+0.44	694,200	-
[9007]	26/01/08	1,724.5	1,735.0	1,699.0	1,702.5	-33.0	-1.90	744,500	-
[9007]	26/01/07	1,711.0	1,735.5	1,703.0	1,735.5	+14.5	+0.84	544,700	-
[9007]	26/01/06	1,720.0	1,733.0	1,714.0	1,721.0	+1.0	+0.06	616,600	-
[9007]	26/01/05	1,706.5	1,720.0	1,703.5	1,720.0	+12.0	+0.70	599,000	-
[9007]	25/12/30	1,730.0	1,735.0	1,708.0	1,708.0	-23.0	-1.33	575,700	-
[9007]	25/12/29	1,732.0	1,737.5	1,717.5	1,731.0	-0.5	-0.03	653,500	-
[9007]	25/12/26	1,725.5	1,736.5	1,723.0	1,731.5	+11.5	+0.67	659,200	-
[9007]	25/12/25	1,707.5	1,721.5	1,696.5	1,720.0	+26.0	+1.53	565,000	-
[9007]	25/12/24	1,690.0	1,700.5	1,687.5	1,694.0	+4.5	+0.27	453,500	-
[9007]	25/12/23	1,682.5	1,695.0	1,680.5	1,689.5	+7.0	+0.42	484,000	-
[9007]	25/12/22	1,700.0	1,708.0	1,672.5	1,682.5	-27.0	-1.58	779,000	-
[9007]	25/12/19	1,705.5	1,711.0	1,697.5	1,709.5	+2.5	+0.15	941,400	-
[9007]	25/12/18	1,702.0	1,715.0	1,701.0	1,707.0	+21.5	+1.28	615,200	-
[9007]	25/12/17	1,714.5	1,718.5	1,680.5	1,685.5	-23.5	-1.38	438,600	-
[9007]	25/12/16	1,717.0	1,728.0	1,709.0	1,709.0	-13.5	-0.78	506,100	-
[9007]	25/12/15	1,699.0	1,728.5	1,699.0	1,722.5	+30.0	+1.77	836,800	-
[9007]	25/12/12	1,685.5	1,694.0	1,670.0	1,692.5	+22.0	+1.32	850,100	-
[9007]	25/12/11	1,686.0	1,689.5	1,670.0	1,670.5	-13.5	-0.80	458,100	-
[9007]	25/12/10	1,672.0	1,691.0	1,671.0	1,684.0	-4.0	-0.24	503,900	-
[9007]	25/12/09	1,685.0	1,689.0	1,667.0	1,688.0	+7.0	+0.42	502,100	-
[9007]	25/12/08	1,676.0	1,687.0	1,666.0	1,681.0	+22.0	+1.33	728,700	-
[9007]	25/12/05	1,707.5	1,715.0	1,659.0	1,659.0	-53.5	-3.12	1,056,500	-
[9007]	25/12/04	1,700.0	1,717.0	1,699.0	1,712.5	+2.5	+0.15	671,500	-
[9007]	25/12/03	1,717.0	1,721.0	1,704.0	1,710.0	-21.0	-1.21	773,300	-
[9007]	25/12/02	1,740.0	1,744.5	1,726.0	1,731.0	-13.0	-0.75	896,000	-
[9007]	25/12/01	1,752.0	1,769.0	1,744.0	1,744.0	-25.5	-1.44	969,600	-
[9007]	25/11/28	1,782.0	1,784.5	1,765.5	1,769.5	-16.5	-0.92	665,000	-
[9007]	25/11/27	1,783.5	1,794.0	1,768.0	1,786.0	-3.0	-0.17	853,000	-
[9007]	25/11/26	1,764.0	1,789.0	1,763.0	1,789.0	+20.5	+1.16	1,080,600	-
[9007]	25/11/25	1,774.0	1,774.0	1,744.5	1,768.5	-5.5	-0.31	927,800	-
[9007]	25/11/21	1,730.0	1,774.0	1,729.5	1,774.0	+56.0	+3.26	1,563,800	-
[9007]	25/11/20	1,686.0	1,738.0	1,683.5	1,718.0	+31.0	+1.84	1,357,300	-
[9007]	25/11/19	1,665.5	1,698.0	1,658.5	1,687.0	+35.5	+2.15	1,368,300	-
[9007]	25/11/18	1,650.0	1,666.0	1,642.0	1,651.5	+9.5	+0.58	1,232,700	-
[9007]	25/11/17	1,635.0	1,654.5	1,630.5	1,642.0	-9.0	-0.55	1,026,400	-
[9007]	25/11/14	1,675.0	1,678.0	1,635.5	1,651.0	-6.0	-0.36	1,444,800	-
[9007]	25/11/13	1,664.0	1,670.0	1,645.5	1,657.0	-2.0	-0.12	769,100	-
[9007]	25/11/12	1,670.0	1,688.0	1,654.0	1,659.0	-5.0	-0.30	937,700	-
[9007]	25/11/11	1,655.0	1,668.0	1,654.0	1,664.0	+10.0	+0.60	772,100	-
[9007]	25/11/10	1,647.0	1,654.0	1,642.0	1,654.0	+19.0	+1.16	542,700	-
[9007]	25/11/07	1,622.5	1,642.0	1,622.0	1,635.0	+20.0	+1.24	620,000	-
[9007]	25/11/06	1,622.0	1,629.0	1,614.0	1,615.0	-24.0	-1.46	725,000	-
[9007]	25/11/05	1,642.0	1,652.0	1,625.5	1,639.0	+5.5	+0.34	1,060,200	-
[9007]	25/11/04	1,616.0	1,639.0	1,612.0	1,633.5	+3.5	+0.21	892,900	-
[9007]	25/10/31	1,619.0	1,642.5	1,616.0	1,630.0	+19.5	+1.21	862,600	-
[9007]	25/10/30	1,600.0	1,612.5	1,585.5	1,610.5	+1.0	+0.06	3,475,200	-
[9007]	25/10/29	1,636.5	1,638.0	1,603.5	1,609.5	-37.5	-2.28	937,000	-
[9007]	25/10/28	1,652.5	1,656.0	1,643.5	1,647.0	-3.5	-0.21	758,700	-
[9007]	25/10/27	1,651.0	1,658.0	1,644.0	1,650.5	+10.0	+0.61	812,400	-
[9007]	25/10/24	1,654.0	1,659.0	1,636.0	1,640.5	-24.0	-1.44	771,500	-
[9007]	25/10/23	1,662.0	1,679.0	1,659.5	1,664.5	+3.5	+0.21	854,600	-
[9007]	25/10/22	1,648.0	1,661.0	1,644.0	1,661.0	+26.0	+1.59	689,700	-
[9007]	25/10/21	1,631.0	1,654.5	1,630.0	1,635.0	+5.0	+0.31	759,700	-
[9007]	25/10/20	1,622.5	1,631.0	1,615.0	1,630.0	+26.5	+1.65	668,800	-
[9007]	25/10/17	1,605.0	1,617.5	1,602.0	1,603.5	-3.0	-0.19	557,700	-
[9007]	25/10/16	1,600.0	1,619.0	1,600.0	1,606.5	+0.5	+0.03	720,100	-
[9007]	25/10/15	1,620.0	1,631.0	1,599.5	1,606.0	+1.0	+0.06	924,500	-
[9007]	25/10/14	1,602.0	1,614.5	1,591.5	1,605.0	-9.5	-0.59	1,064,200	-
[9007]	25/10/10	1,611.5	1,621.5	1,605.5	1,614.5	-0.5	-0.03	852,800	-
[9007]	25/10/09	1,643.0	1,647.0	1,614.5	1,615.0	-32.0	-1.94	1,032,100	-
[9007]	25/10/08	1,670.0	1,679.5	1,647.0	1,647.0	-18.5	-1.11	680,400	-
[9007]	25/10/07	1,657.0	1,667.5	1,638.0	1,665.5	+6.5	+0.39	861,800	-
[9007]	25/10/06	1,665.0	1,666.0	1,646.5	1,659.0	+25.5	+1.56	907,900	-
[9007]	25/10/03	1,620.0	1,634.5	1,620.0	1,633.5	+10.5	+0.65	733,200	-
[9007]	25/10/02	1,655.5	1,660.0	1,623.0	1,623.0	-48.0	-2.87	985,900	-
[9007]	25/10/01	1,656.5	1,671.5	1,644.0	1,671.0	+6.5	+0.39	805,700	-
[9007]	25/09/30	1,667.0	1,671.5	1,653.5	1,664.5	-2.5	-0.15	993,100	-
[9007]	25/09/29	1,701.0	1,703.0	1,667.0	1,667.0	-56.0	-3.25	1,310,000	-
[9007]	25/09/26	1,707.0	1,729.0	1,705.0	1,723.0	+13.0	+0.76	2,747,900	-
[9007]	25/09/25	1,709.0	1,718.5	1,699.0	1,710.0	+12.5	+0.74	1,493,200	-
[9007]	25/09/24	1,730.0	1,734.0	1,697.0	1,697.5	-14.5	-0.85	1,616,800	-
[9007]	25/09/22	1,714.0	1,734.5	1,708.5	1,712.0	-5.5	-0.32	1,042,400	-
[9007]	25/09/19	1,730.0	1,750.0	1,716.5	1,717.5	-7.0	-0.41	3,177,700	-
[9007]	25/09/18	1,734.0	1,740.0	1,722.0	1,724.5	-12.0	-0.69	897,800	-
[9007]	25/09/17	1,730.0	1,742.5	1,721.5	1,736.5	+1.5	+0.09	787,500	-
[9007]	25/09/16	1,715.0	1,746.0	1,712.5	1,735.0	+13.5	+0.78	863,000	-
[9007]	25/09/12	1,740.0	1,742.5	1,715.0	1,721.5	-17.0	-0.98	1,091,400	-
[9007]	25/09/11	1,743.5	1,749.0	1,725.5	1,738.5	-9.5	-0.54	637,500	-
[9007]	25/09/10	1,760.0	1,760.0	1,741.5	1,748.0	-10.5	-0.60	710,700	-
[9007]	25/09/09	1,757.0	1,767.0	1,749.0	1,758.5	+3.5	+0.20	655,500	-
[9007]	25/09/08	1,745.0	1,768.5	1,743.5	1,755.0	+12.5	+0.72	1,107,300	-
[9007]	25/09/05	1,742.0	1,755.5	1,736.5	1,742.5	-3.0	-0.17	874,900	-