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
[9009]	26/10/29	1,364	1,384	1,363	1,384	+9.0	+0.65	4,012,400	667,419,082,752
[9009]	26/10/28	1,389	1,393	1,375	1,375	-15.5	-1.11	2,107,400	663,320,068,096
[9009]	26/10/27	1,394	1,409	1,387	1,391	-19.0	-1.35	1,437,500	670,794,776,576
[9009]	26/10/26	1,403	1,412	1,391	1,410	+17.5	+1.26	1,861,000	680,198,406,144
[9009]	26/10/23	1,408	1,414	1,389	1,393	+14.0	+1.02	2,114,100	671,759,269,888
[9009]	26/10/22	1,368	1,389	1,368	1,379	+10.5	+0.77	1,146,800	665,248,989,184
[9009]	26/10/21	1,390	1,390	1,367	1,369	-6.0	-0.44	1,458,400	660,185,481,216
[9009]	26/10/20	1,360	1,377	1,360	1,375	+0.5	+0.04	1,303,200	663,320,068,096
[9009]	26/10/19	1,373	1,385	1,363	1,375	+6.0	+0.44	1,606,000	663,078,961,152
[9009]	26/10/16	1,355	1,386	1,355	1,369	+3.5	+0.26	1,777,700	660,426,653,696
[9009]	26/10/15	1,348	1,372	1,341	1,366	+27.0	+2.02	2,023,300	658,738,774,016
[9009]	26/10/14	1,342	1,342	1,321	1,339	+3.5	+0.26	2,179,200	645,959,450,624
[9009]	26/10/13	1,324	1,342	1,319	1,336	+24.5	+1.87	1,428,800	644,512,743,424
[9009]	26/10/09	1,320	1,333	1,300	1,312	+13.0	+1.00	1,950,900	632,697,847,808
[9009]	26/10/08	1,292	1,299	1,263	1,299	+4.5	+0.35	1,995,900	626,669,912,064
[9009]	26/10/07	1,303	1,304	1,272	1,295	+3.0	+0.23	1,439,600	624,499,818,496
[9009]	26/10/06	1,312	1,317	1,285	1,292	-10.5	-0.81	1,594,800	623,294,218,240
[9009]	26/10/05	1,331	1,331	1,303	1,303	-10.0	-0.76	1,697,600	628,357,726,208
[9009]	26/10/02	1,329	1,330	1,308	1,313	-14.5	-1.09	1,617,600	633,421,234,176
[9009]	26/10/01	1,325	1,341	1,318	1,328	-7.0	-0.52	1,310,700	640,413,728,768
[9009]	26/09/30	1,324	1,336	1,304	1,335	+11.5	+0.87	2,214,200	644,030,464,000
[9009]	26/09/29	1,328	1,336	1,318	1,324	-26.0	-1.93	1,717,400	638,484,742,144
[9009]	26/09/28	1,359	1,363	1,338	1,350	-2.0	-0.15	3,494,200	651,022,958,592
[9009]	26/09/25	1,339	1,359	1,337	1,352	+15.5	+1.16	1,670,900	652,228,558,848
[9009]	26/09/24	1,358	1,377	1,333	1,337	-37.5	-2.73	2,077,200	644,994,957,312
[9009]	26/09/18	1,392	1,397	1,370	1,375	-17.5	-1.26	3,451,000	663,320,068,096
[9009]	26/09/17	1,377	1,396	1,372	1,393	+20.5	+1.49	1,263,200	672,000,376,832
[9009]	26/09/16	1,380	1,387	1,366	1,373	-13.5	-0.97	2,167,600	662,355,574,784
[9009]	26/09/15	1,405	1,416	1,386	1,387	-13.0	-0.93	1,138,500	668,865,789,952
[9009]	26/09/14	1,400	1,426	1,391	1,400	+18.0	+1.30	1,814,100	675,134,898,176
[9009]	26/09/11	1,388	1,400	1,375	1,382	-12.5	-0.90	2,371,400	666,695,761,920
[9009]	26/09/10	1,397	1,406	1,384	1,395	-1.0	-0.07	1,950,700	672,723,697,664
[9009]	26/09/09	1,381	1,400	1,376	1,396	+7.0	+0.50	2,007,300	673,205,977,088
[9009]	26/09/08	1,369	1,389	1,361	1,389	+20.5	+1.50	1,728,600	670,071,390,208
[9009]	26/09/07	1,365	1,387	1,358	1,369	+2.5	+0.18	1,525,200	660,426,653,696
[9009]	26/09/04	1,348	1,375	1,347	1,367	+10.0	+0.74	1,542,500	659,221,053,440
[9009]	26/09/03	1,339	1,357	1,328	1,357	+20.0	+1.50	2,699,400	654,398,652,416
[9009]	26/09/02	1,338	1,347	1,322	1,337	-19.5	-1.44	2,138,200	644,994,957,312
[9009]	26/09/01	1,365	1,371	1,351	1,357	-7.0	-0.51	1,868,000	654,398,652,416
[9009]	26/08/31	1,358	1,370	1,356	1,364	+9.0	+0.66	1,760,700	657,774,280,704
[9009]	26/08/28	1,321	1,357	1,318	1,355	+15.5	+1.16	1,432,100	653,675,266,048
[9009]	26/08/27	1,339	1,350	1,328	1,340	+3.5	+0.26	1,364,000	646,441,664,512
[9009]	26/08/26	1,341	1,347	1,332	1,337	-4.0	-0.30	1,171,000	644,753,850,368
[9009]	26/08/25	1,354	1,364	1,339	1,341	+1.0	+0.07	1,370,400	646,682,836,992
[9009]	26/08/24	1,354	1,356	1,331	1,340	-13.5	-1.00	1,259,400	646,441,664,512
[9009]	26/08/21	1,330	1,356	1,330	1,354	+27.5	+2.07	1,848,200	653,193,052,160
[9009]	26/08/20	1,310	1,330	1,306	1,327	+24.0	+1.84	1,767,700	639,931,449,344
[9009]	26/08/19	1,299	1,309	1,288	1,303	+14.0	+1.09	1,896,100	628,357,726,208
[9009]	26/08/18	1,273	1,300	1,262	1,289	+9.5	+0.74	1,465,700	621,847,511,040
[9009]	26/08/17	1,280.0	1,287.0	1,269.5	1,280.0	0.0	0.00	1,281,000	-
[9009]	26/08/14	1,288.0	1,288.0	1,266.0	1,280.0	+6.5	+0.51	1,651,700	-
[9009]	26/08/13	1,270.0	1,277.5	1,257.5	1,273.5	-3.0	-0.24	1,269,800	-
[9009]	26/08/12	1,281.5	1,291.0	1,272.0	1,276.5	-9.0	-0.70	1,476,800	-
[9009]	26/08/10	1,286.5	1,288.5	1,260.0	1,285.5	-2.0	-0.16	1,413,200	-
[9009]	26/08/07	1,273.0	1,293.5	1,263.5	1,287.5	+9.5	+0.74	1,418,900	-
[9009]	26/08/06	1,263.0	1,278.0	1,246.5	1,278.0	+23.0	+1.83	1,826,000	-
[9009]	26/08/05	1,249.0	1,257.5	1,233.0	1,255.0	+3.0	+0.24	1,571,000	-
[9009]	26/08/04	1,283.0	1,283.0	1,238.5	1,252.0	-13.5	-1.07	1,801,500	-
[9009]	26/08/03	1,294.0	1,311.0	1,245.5	1,265.5	-14.0	-1.09	2,749,600	-
[9009]	26/07/31	1,269.5	1,295.5	1,268.0	1,279.5	-20.0	-1.54	1,995,000	-
[9009]	26/07/30	1,317.5	1,330.5	1,281.5	1,299.5	-31.0	-2.33	2,304,600	-
[9009]	26/07/29	1,308.0	1,335.5	1,293.0	1,330.5	+23.5	+1.80	2,752,800	-
[9009]	26/07/28	1,293.0	1,315.5	1,293.0	1,307.0	+17.0	+1.32	2,007,500	-
[9009]	26/07/27	1,255.5	1,296.0	1,251.5	1,290.0	+44.0	+3.53	1,644,100	-
[9009]	26/07/24	1,217.0	1,254.0	1,213.0	1,246.0	+7.0	+0.56	1,505,300	-
[9009]	26/07/23	1,236.0	1,239.0	1,227.5	1,239.0	-7.0	-0.56	1,294,400	-
[9009]	26/07/22	1,240.0	1,251.0	1,224.0	1,246.0	-21.5	-1.70	1,761,000	-
[9009]	26/07/21	1,276.5	1,288.5	1,258.0	1,267.5	-1.0	-0.08	1,560,900	-
[9009]	26/07/17	1,271.5	1,286.5	1,264.0	1,268.5	-1.0	-0.08	1,781,900	-
[9009]	26/07/16	1,250.0	1,272.0	1,248.5	1,269.5	+12.5	+0.99	1,150,600	-
[9009]	26/07/15	1,270.0	1,273.5	1,247.0	1,257.0	-6.0	-0.48	1,672,800	-
[9009]	26/07/14	1,240.0	1,274.5	1,240.0	1,263.0	+23.5	+1.90	1,882,300	-
[9009]	26/07/13	1,246.0	1,248.5	1,221.0	1,239.5	+7.5	+0.61	1,422,700	-
[9009]	26/07/10	1,242.0	1,244.0	1,225.0	1,232.0	-1.0	-0.08	1,950,800	-
[9009]	26/07/09	1,233.5	1,239.5	1,224.5	1,233.0	-17.0	-1.36	1,229,500	-
[9009]	26/07/08	1,243.0	1,250.0	1,233.0	1,250.0	+15.5	+1.26	1,785,800	-
[9009]	26/07/07	1,253.5	1,253.5	1,219.5	1,234.5	-20.5	-1.63	2,434,500	-
[9009]	26/07/06	1,208.0	1,262.0	1,205.0	1,255.0	+68.0	+5.73	3,418,600	-
[9009]	26/07/03	1,195.0	1,205.5	1,183.5	1,187.0	+8.5	+0.72	2,275,300	-
[9009]	26/07/02	1,152.5	1,178.5	1,143.5	1,178.5	+40.0	+3.51	2,465,300	-
[9009]	26/07/01	1,151.5	1,159.5	1,137.0	1,138.5	-22.5	-1.94	1,447,300	-
[9009]	26/06/30	1,154.0	1,161.0	1,144.5	1,161.0	+11.0	+0.96	2,398,300	-
[9009]	26/06/29	1,132.0	1,157.5	1,132.0	1,150.0	+23.0	+2.04	2,890,300	-
[9009]	26/06/26	1,125.0	1,131.0	1,115.0	1,127.0	+9.5	+0.85	1,628,300	-
[9009]	26/06/25	1,109.0	1,127.0	1,096.0	1,117.5	+19.0	+1.73	1,926,400	-
[9009]	26/06/24	1,091.0	1,102.0	1,089.5	1,098.5	+6.5	+0.60	1,442,900	-
[9009]	26/06/23	1,087.0	1,102.5	1,080.5	1,092.0	+3.5	+0.32	1,403,800	-
[9009]	26/06/22	1,069.0	1,093.5	1,066.0	1,088.5	+7.0	+0.65	1,079,900	-
[9009]	26/06/19	1,080.5	1,091.5	1,068.5	1,081.5	-2.0	-0.18	1,924,100	-
[9009]	26/06/18	1,071.0	1,083.5	1,058.5	1,083.5	+5.5	+0.51	2,325,300	-
[9009]	26/06/17	1,090.0	1,094.5	1,073.5	1,078.0	-14.0	-1.28	1,033,900	-
[9009]	26/06/16	1,100.0	1,103.5	1,080.0	1,092.0	-11.5	-1.04	1,246,800	-
[9009]	26/06/15	1,091.0	1,112.5	1,086.0	1,103.5	+15.0	+1.38	1,448,600	-
[9009]	26/06/12	1,091.0	1,094.0	1,082.5	1,088.5	+6.0	+0.55	2,099,800	-
[9009]	26/06/11	1,091.5	1,098.5	1,071.0	1,082.5	-7.5	-0.69	2,043,600	-
[9009]	26/06/10	1,084.5	1,090.5	1,074.0	1,090.0	+16.0	+1.49	1,917,900	-
[9009]	26/06/09	1,065.0	1,079.5	1,061.0	1,074.0	+11.5	+1.08	1,798,500	-
[9009]	26/06/08	1,063.0	1,070.0	1,048.0	1,062.5	+11.0	+1.05	1,691,700	-
[9009]	26/06/05	1,055.0	1,071.5	1,044.0	1,051.5	+9.0	+0.86	1,506,300	-
[9009]	26/06/04	1,040.0	1,048.5	1,033.0	1,042.5	-1.5	-0.14	1,708,000	-
[9009]	26/06/03	1,040.0	1,047.5	1,033.5	1,044.0	+1.0	+0.10	1,660,400	-
[9009]	26/06/02	1,063.0	1,063.0	1,038.5	1,043.0	-37.0	-3.43	2,402,500	-
[9009]	26/06/01	1,095.0	1,097.5	1,071.5	1,080.0	-11.0	-1.01	2,007,500	-
[9009]	26/05/29	1,071.0	1,109.0	1,069.5	1,091.0	+21.5	+2.01	2,502,400	-
[9009]	26/05/28	1,082.5	1,087.0	1,067.5	1,069.5	+4.5	+0.42	1,900,200	-
[9009]	26/05/27	1,060.0	1,069.0	1,053.0	1,065.0	+3.5	+0.33	1,953,000	-
[9009]	26/05/26	1,070.0	1,070.5	1,057.5	1,061.5	-13.5	-1.26	1,351,400	-
[9009]	26/05/25	1,076.5	1,077.0	1,059.0	1,075.0	+3.0	+0.28	1,318,400	-
[9009]	26/05/22	1,068	1,073	1,056	1,072	+3.0	+0.28	1,400,900	-
[9009]	26/05/21	1,087	1,087	1,064	1,069	-3.0	-0.28	1,395,400	-
[9009]	26/05/20	1,108	1,108	1,059	1,072	-40.5	-3.64	2,399,600	-
[9009]	26/05/19	1,095	1,120	1,072	1,113	+41.5	+3.87	2,092,800	-
[9009]	26/05/18	1,089	1,093	1,070	1,072	-12.5	-1.15	1,717,200	-
[9009]	26/05/15	1,070	1,085	1,064	1,085	+16.0	+1.50	1,702,000	-
[9009]	26/05/14	1,070	1,082	1,064	1,069	+1.5	+0.14	1,820,200	-
[9009]	26/05/13	1,059	1,072	1,057	1,068	+13.0	+1.23	2,249,000	-
[9009]	26/05/12	1,077	1,095	1,055	1,055	-12.5	-1.17	3,276,900	-
[9009]	26/05/11	1,071	1,085	1,053	1,068	-51.0	-4.56	5,474,000	-
[9009]	26/05/08	1,126	1,136	1,106	1,119	-11.0	-0.97	2,515,400	-
[9009]	26/05/07	1,120	1,138	1,117	1,130	+8.0	+0.71	3,478,500	-
[9009]	26/05/01	1,126	1,139	1,116	1,122	+10.5	+0.94	2,680,100	-
[9009]	26/04/30	1,138	1,145	1,106	1,112	-49.0	-4.22	5,109,800	-
[9009]	26/04/28	1,153	1,163	1,141	1,161	+22.0	+1.93	1,792,100	-
[9009]	26/04/27	1,146.0	1,154.5	1,135.0	1,139.5	-6.5	-0.57	1,872,300	-
[9009]	26/04/24	1,158.0	1,163.0	1,145.5	1,146.0	-11.5	-0.99	1,625,700	-
[9009]	26/04/23	1,172.5	1,174.0	1,154.5	1,157.5	-10.5	-0.90	2,104,200	-
[9009]	26/04/22	1,174.0	1,174.0	1,161.5	1,168.0	-11.0	-0.93	1,612,800	-
[9009]	26/04/21	1,191.0	1,198.5	1,176.0	1,179.0	-19.0	-1.59	2,627,300	-
[9009]	26/04/20	1,215.0	1,220.0	1,197.5	1,198.0	-13.5	-1.11	1,460,600	-
[9009]	26/04/17	1,213.0	1,221.5	1,209.5	1,211.5	+3.5	+0.29	1,542,200	-
[9009]	26/04/16	1,203.5	1,213.5	1,203.5	1,208.0	+10.0	+0.83	1,758,100	-
[9009]	26/04/15	1,190.5	1,203.5	1,188.0	1,198.0	+8.5	+0.71	2,472,000	-
[9009]	26/04/14	1,203.0	1,208.5	1,188.0	1,189.5	-8.0	-0.67	1,712,600	-
[9009]	26/04/13	1,200.0	1,213.5	1,194.0	1,197.5	-6.0	-0.50	2,273,800	-
[9009]	26/04/10	1,232.5	1,237.5	1,203.0	1,203.5	-32.5	-2.63	2,051,700	-
[9009]	26/04/09	1,245.0	1,262.5	1,230.0	1,236.0	+0.5	+0.04	1,983,600	-
[9009]	26/04/08	1,231.0	1,242.0	1,225.0	1,235.5	+23.0	+1.90	2,250,200	-
[9009]	26/04/07	1,223.0	1,236.5	1,209.0	1,212.5	-5.0	-0.41	1,451,900	-
[9009]	26/04/06	1,233.0	1,238.0	1,217.0	1,217.5	-15.5	-1.26	1,142,600	-
[9009]	26/04/03	1,224.0	1,242.5	1,220.5	1,233.0	0.0	0.00	1,684,000	-
[9009]	26/04/02	1,212.0	1,250.0	1,212.0	1,233.0	+25.5	+2.11	2,429,600	-
[9009]	26/04/01	1,185.0	1,210.0	1,183.5	1,207.5	+32.5	+2.77	4,743,900	-
[9009]	26/03/31	1,187.5	1,198.0	1,175.0	1,175.0	-4.5	-0.38	4,289,800	-
[9009]	26/03/30	1,194.0	1,197.0	1,172.5	1,179.5	-53.5	-4.34	3,371,400	-
[9009]	26/03/27	1,233.0	1,240.0	1,227.0	1,233.0	-2.0	-0.16	3,253,500	-
[9009]	26/03/26	1,229.0	1,242.0	1,221.0	1,235.0	+16.5	+1.35	2,676,700	-
[9009]	26/03/25	1,225.0	1,231.0	1,213.0	1,218.5	+6.5	+0.54	1,572,400	-
[9009]	26/03/24	1,200.5	1,218.5	1,200.0	1,212.0	+13.0	+1.08	1,813,900	-
[9009]	26/03/23	1,207.0	1,218.0	1,196.0	1,199.0	-19.5	-1.60	2,250,100	-
[9009]	26/03/19	1,241.0	1,250.0	1,218.5	1,218.5	-39.0	-3.10	2,035,400	-
[9009]	26/03/18	1,243.5	1,257.5	1,240.0	1,257.5	+22.5	+1.82	1,449,700	-
[9009]	26/03/17	1,230.0	1,244.0	1,228.5	1,235.0	+10.0	+0.82	1,759,800	-
[9009]	26/03/16	1,233.0	1,250.5	1,224.5	1,225.0	-6.5	-0.53	1,577,800	-
[9009]	26/03/13	1,229.0	1,247.5	1,226.5	1,231.5	-1.5	-0.12	2,272,400	-
[9009]	26/03/12	1,265.0	1,266.5	1,228.5	1,233.0	-38.5	-3.03	2,826,600	-
[9009]	26/03/11	1,266.0	1,284.0	1,265.5	1,271.5	+6.5	+0.51	1,613,100	-
[9009]	26/03/10	1,286.0	1,289.5	1,263.5	1,265.0	-11.5	-0.90	2,283,600	-
[9009]	26/03/09	1,260.0	1,284.0	1,260.0	1,276.5	-28.0	-2.15	2,717,300	-
[9009]	26/03/06	1,283.5	1,309.5	1,280.0	1,304.5	+11.0	+0.85	1,658,700	-
[9009]	26/03/05	1,313.0	1,331.0	1,293.5	1,293.5	+8.5	+0.66	2,450,400	-
[9009]	26/03/04	1,299.5	1,299.5	1,274.5	1,285.0	-14.5	-1.12	3,029,700	-
[9009]	26/03/03	1,333.0	1,339.5	1,299.5	1,299.5	-57.0	-4.20	3,088,500	-
[9009]	26/03/02	1,336.5	1,366.0	1,325.0	1,356.5	+0.5	+0.04	2,614,300	-
[9009]	26/02/27	1,358.0	1,366.5	1,348.0	1,356.0	+14.0	+1.04	1,752,100	-
[9009]	26/02/26	1,330.0	1,365.5	1,327.0	1,342.0	+27.5	+2.09	2,048,000	-
[9009]	26/02/25	1,336.0	1,336.0	1,293.0	1,314.5	-11.0	-0.83	2,325,600	-
[9009]	26/02/24	1,339.0	1,355.5	1,325.5	1,325.5	-5.5	-0.41	2,046,900	-
[9009]	26/02/20	1,331.0	1,343.0	1,316.5	1,331.0	-9.0	-0.67	1,871,600	-
[9009]	26/02/19	1,358.0	1,363.5	1,331.0	1,340.0	-24.0	-1.76	2,013,100	-
[9009]	26/02/18	1,370.0	1,419.0	1,360.5	1,364.0	+57.5	+4.40	5,707,700	-
[9009]	26/02/17	1,295.0	1,312.0	1,289.5	1,306.5	+21.0	+1.63	1,609,200	-
[9009]	26/02/16	1,305.0	1,305.0	1,272.5	1,285.5	-12.5	-0.96	2,049,300	-
[9009]	26/02/13	1,304.0	1,316.5	1,295.0	1,298.0	-14.0	-1.07	2,185,500	-
[9009]	26/02/12	1,291.5	1,312.0	1,286.0	1,312.0	+18.0	+1.39	1,685,300	-
[9009]	26/02/10	1,280.0	1,302.0	1,275.5	1,294.0	+9.0	+0.70	1,959,200	-
[9009]	26/02/09	1,269.5	1,302.0	1,262.0	1,285.0	+39.0	+3.13	2,941,400	-
[9009]	26/02/06	1,257.0	1,260.5	1,237.5	1,246.0	-11.5	-0.91	1,740,500	-
[9009]	26/02/05	1,205.5	1,257.5	1,205.0	1,257.5	+64.5	+5.41	3,595,100	-
[9009]	26/02/04	1,185.0	1,199.5	1,180.5	1,193.0	+0.5	+0.04	1,537,100	-
[9009]	26/02/03	1,180.5	1,198.0	1,175.5	1,192.5	+14.0	+1.19	2,609,100	-
[9009]	26/02/02	1,229.0	1,231.0	1,178.0	1,178.5	-42.5	-3.48	4,325,200	-
[9009]	26/01/30	1,224.5	1,228.5	1,219.0	1,221.0	+2.5	+0.21	1,287,700	-
[9009]	26/01/29	1,221.0	1,221.5	1,204.0	1,218.5	-5.0	-0.41	1,840,700	-
[9009]	26/01/28	1,235.0	1,238.0	1,221.0	1,223.5	-20.0	-1.61	2,098,800	-
[9009]	26/01/27	1,257.0	1,268.0	1,243.5	1,243.5	-21.5	-1.70	1,531,800	-
[9009]	26/01/26	1,262.0	1,270.0	1,253.0	1,265.0	-2.0	-0.16	1,551,100	-
[9009]	26/01/23	1,284.0	1,301.0	1,266.0	1,267.0	+3.5	+0.28	1,664,800	-
[9009]	26/01/22	1,263.5	1,280.5	1,260.5	1,263.5	+5.0	+0.40	1,469,600	-
[9009]	26/01/21	1,273.0	1,278.0	1,250.0	1,258.5	-23.0	-1.79	2,742,700	-
[9009]	26/01/20	1,280.0	1,298.5	1,277.5	1,281.5	-1.0	-0.08	1,559,700	-
[9009]	26/01/19	1,284.0	1,293.5	1,281.5	1,282.5	-1.5	-0.12	1,255,200	-
[9009]	26/01/16	1,280.0	1,284.5	1,275.0	1,284.0	+1.5	+0.12	805,700	-
[9009]	26/01/15	1,285.0	1,291.5	1,278.0	1,282.5	+3.5	+0.27	1,327,100	-
[9009]	26/01/14	1,302.0	1,303.0	1,279.0	1,279.0	-29.5	-2.25	1,746,300	-
[9009]	26/01/13	1,312.0	1,319.5	1,304.0	1,308.5	+13.0	+1.00	1,761,700	-
[9009]	26/01/09	1,291.5	1,297.0	1,283.0	1,295.5	+22.0	+1.73	1,586,800	-
[9009]	26/01/08	1,296.5	1,305.0	1,273.0	1,273.5	-34.0	-2.60	1,596,100	-
[9009]	26/01/07	1,283.0	1,310.0	1,277.5	1,307.5	+17.0	+1.32	1,210,400	-
[9009]	26/01/06	1,281.0	1,292.5	1,279.5	1,290.5	+13.5	+1.06	1,168,700	-
[9009]	26/01/05	1,291.0	1,299.0	1,273.5	1,277.0	-12.0	-0.93	1,418,600	-
[9009]	25/12/30	1,295.0	1,305.5	1,289.0	1,289.0	-6.0	-0.46	945,700	-
[9009]	25/12/29	1,301.0	1,301.0	1,288.5	1,295.0	-5.0	-0.38	1,041,300	-
[9009]	25/12/26	1,322.5	1,331.0	1,295.5	1,300.0	-22.5	-1.70	1,196,800	-
[9009]	25/12/25	1,296.5	1,328.0	1,292.0	1,322.5	+43.0	+3.36	1,695,400	-
[9009]	25/12/24	1,263.0	1,279.5	1,259.5	1,279.5	+16.5	+1.31	1,096,300	-
[9009]	25/12/23	1,252.0	1,265.5	1,251.0	1,263.0	+11.5	+0.92	847,400	-
[9009]	25/12/22	1,267.5	1,271.5	1,248.5	1,251.5	-27.0	-2.11	1,940,500	-
[9009]	25/12/19	1,272.0	1,283.5	1,268.5	1,278.5	-13.0	-1.01	2,458,700	-
[9009]	25/12/18	1,245.0	1,294.0	1,245.0	1,291.5	+56.5	+4.57	2,598,500	-
[9009]	25/12/17	1,234.5	1,237.0	1,220.0	1,235.0	+3.0	+0.24	1,571,100	-
[9009]	25/12/16	1,235.0	1,240.0	1,231.5	1,232.0	-14.0	-1.12	1,693,000	-
[9009]	25/12/15	1,241.0	1,254.0	1,240.0	1,246.0	+7.0	+0.56	1,077,200	-
[9009]	25/12/12	1,228.0	1,246.0	1,228.0	1,239.0	+7.5	+0.61	1,883,700	-
[9009]	25/12/11	1,245.0	1,246.5	1,228.5	1,231.5	-5.5	-0.44	1,431,100	-
[9009]	25/12/10	1,231.5	1,244.5	1,226.0	1,237.0	-3.5	-0.28	1,784,700	-
[9009]	25/12/09	1,230.0	1,241.0	1,230.0	1,240.5	+6.0	+0.49	1,006,100	-
[9009]	25/12/08	1,233.0	1,237.5	1,227.0	1,234.5	+5.5	+0.45	952,400	-
[9009]	25/12/05	1,240.0	1,247.0	1,223.0	1,229.0	-15.0	-1.21	1,585,000	-
[9009]	25/12/04	1,229.0	1,248.5	1,227.0	1,244.0	+6.5	+0.53	1,832,800	-
[9009]	25/12/03	1,230.5	1,243.5	1,223.5	1,237.5	+3.5	+0.28	1,285,800	-
[9009]	25/12/02	1,246.0	1,247.5	1,230.5	1,234.0	-12.0	-0.96	956,600	-
[9009]	25/12/01	1,260.0	1,262.5	1,244.5	1,246.0	-21.5	-1.70	1,160,700	-
[9009]	25/11/28	1,275.0	1,280.0	1,265.0	1,267.5	-7.0	-0.55	749,600	-
[9009]	25/11/27	1,273.0	1,281.5	1,263.0	1,274.5	-11.5	-0.89	1,235,300	-
[9009]	25/11/26	1,265.5	1,292.5	1,262.5	1,286.0	+21.5	+1.70	1,636,500	-
[9009]	25/11/25	1,265.0	1,272.0	1,246.5	1,264.5	+15.0	+1.20	1,586,700	-
[9009]	25/11/21	1,238.5	1,257.5	1,238.5	1,249.5	+16.5	+1.34	1,924,600	-
[9009]	25/11/20	1,222.0	1,242.0	1,222.0	1,233.0	+17.5	+1.44	1,604,300	-
[9009]	25/11/19	1,223.0	1,231.0	1,210.5	1,215.5	-9.5	-0.78	1,874,900	-
[9009]	25/11/18	1,232.5	1,236.0	1,218.0	1,225.0	-12.5	-1.01	1,921,200	-
[9009]	25/11/17	1,233.0	1,242.0	1,223.0	1,237.5	+2.5	+0.20	2,203,100	-
[9009]	25/11/14	1,291.0	1,299.5	1,231.0	1,235.0	-50.0	-3.89	4,304,000	-
[9009]	25/11/13	1,293.5	1,295.5	1,279.0	1,285.0	+2.5	+0.19	1,108,500	-
[9009]	25/11/12	1,287.0	1,311.0	1,277.0	1,282.5	+15.5	+1.22	1,735,600	-
[9009]	25/11/11	1,262.0	1,275.0	1,258.0	1,267.0	-0.5	-0.04	1,080,300	-
[9009]	25/11/10	1,260.5	1,269.5	1,252.0	1,267.5	+16.0	+1.28	1,416,400	-
[9009]	25/11/07	1,245.0	1,263.0	1,244.5	1,251.5	+21.5	+1.75	1,563,600	-
[9009]	25/11/06	1,236.0	1,252.0	1,230.0	1,230.0	-5.5	-0.45	1,240,600	-
[9009]	25/11/05	1,266.0	1,269.0	1,234.0	1,235.5	-13.5	-1.08	2,217,200	-
[9009]	25/11/04	1,233.5	1,262.0	1,230.5	1,249.0	+21.0	+1.71	2,318,000	-
[9009]	25/10/31	1,269.0	1,279.5	1,225.0	1,228.0	-41.5	-3.27	3,504,000	-
[9009]	25/10/30	1,280.0	1,284.0	1,262.0	1,269.5	-17.5	-1.36	1,525,000	-
[9009]	25/10/29	1,318.0	1,320.5	1,287.0	1,287.0	-34.0	-2.57	2,298,600	-
[9009]	25/10/28	1,330.0	1,331.5	1,312.5	1,321.0	+3.0	+0.23	1,103,000	-
[9009]	25/10/27	1,315.0	1,329.5	1,310.5	1,318.0	+6.0	+0.46	1,385,600	-
[9009]	25/10/24	1,310.0	1,316.0	1,304.5	1,312.0	-0.5	-0.04	1,175,100	-
[9009]	25/10/23	1,324.0	1,328.5	1,310.0	1,312.5	-6.5	-0.49	998,200	-
[9009]	25/10/22	1,344.0	1,347.0	1,315.0	1,319.0	-17.5	-1.31	1,065,500	-
[9009]	25/10/21	1,336.0	1,354.5	1,334.5	1,336.5	+9.5	+0.72	1,329,300	-
[9009]	25/10/20	1,334.0	1,336.0	1,316.0	1,327.0	+7.5	+0.57	960,000	-
[9009]	25/10/17	1,327.0	1,336.0	1,318.0	1,319.5	-20.5	-1.53	915,700	-
[9009]	25/10/16	1,325.0	1,340.0	1,325.0	1,340.0	+19.0	+1.44	891,300	-
[9009]	25/10/15	1,330.0	1,342.0	1,315.5	1,321.0	-1.0	-0.08	915,600	-
[9009]	25/10/14	1,312.5	1,329.5	1,307.0	1,322.0	-20.5	-1.53	1,441,400	-
[9009]	25/10/10	1,369.5	1,372.5	1,342.5	1,342.5	-23.0	-1.68	2,018,400	-
[9009]	25/10/09	1,361.5	1,370.0	1,358.5	1,365.5	+0.5	+0.04	852,800	-
[9009]	25/10/08	1,378.0	1,393.0	1,365.0	1,365.0	-13.5	-0.98	1,037,200	-
[9009]	25/10/07	1,381.5	1,385.0	1,370.5	1,378.5	0.0	0.00	975,100	-
[9009]	25/10/06	1,401.0	1,405.0	1,373.0	1,378.5	+13.5	+0.99	1,450,100	-
[9009]	25/10/03	1,340.0	1,368.5	1,340.0	1,365.0	+25.0	+1.87	941,500	-
[9009]	25/10/02	1,390.0	1,403.0	1,340.0	1,340.0	-55.5	-3.98	1,727,100	-
[9009]	25/10/01	1,370.0	1,395.5	1,367.5	1,395.5	+24.0	+1.75	1,335,800	-
[9009]	25/09/30	1,362.0	1,375.5	1,356.5	1,371.5	+3.5	+0.26	1,168,600	-
[9009]	25/09/29	1,394.0	1,398.5	1,365.0	1,368.0	-42.0	-2.98	1,573,100	-
[9009]	25/09/26	1,413.5	1,425.0	1,402.5	1,410.0	-3.5	-0.25	2,905,800	-
[9009]	25/09/25	1,400.0	1,413.5	1,398.5	1,413.5	+23.0	+1.65	1,903,800	-
[9009]	25/09/24	1,400.0	1,412.0	1,384.0	1,390.5	+1.0	+0.07	1,073,900	-
[9009]	25/09/22	1,360.0	1,394.0	1,358.5	1,389.5	+23.0	+1.68	1,189,800	-
[9009]	25/09/19	1,388.0	1,390.5	1,360.5	1,366.5	-20.5	-1.48	2,055,300	-
[9009]	25/09/18	1,396.0	1,398.0	1,385.0	1,387.0	-5.0	-0.36	1,007,400	-
[9009]	25/09/17	1,402.5	1,409.5	1,391.0	1,392.0	-16.0	-1.14	1,398,100	-
[9009]	25/09/16	1,383.0	1,415.5	1,380.5	1,408.0	+27.0	+1.96	1,293,800	-
[9009]	25/09/12	1,406.0	1,408.0	1,374.0	1,381.0	-19.0	-1.36	2,469,700	-
[9009]	25/09/11	1,413.0	1,416.0	1,390.5	1,400.0	-25.5	-1.79	1,210,300	-
[9009]	25/09/10	1,432.0	1,432.5	1,418.5	1,425.5	-15.5	-1.08	986,700	-
[9009]	25/09/09	1,435.0	1,451.0	1,429.5	1,441.0	+10.5	+0.73	1,499,300	-
[9009]	25/09/08	1,425.0	1,433.5	1,417.0	1,430.5	+16.5	+1.17	1,311,800	-
[9009]	25/09/05	1,419.0	1,422.5	1,408.0	1,414.0	+7.0	+0.50	1,571,600	-