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
[9021]	26/10/29	2,990	3,022	2,988	3,005	+10.0	+0.33	2,938,700	1,367,526,866,944
[9021]	26/10/28	3,065	3,071	2,995	2,995	-84.5	-2.74	1,711,700	1,363,203,588,096
[9021]	26/10/27	3,132	3,135	3,078	3,080	-87.0	-2.75	2,277,500	1,401,658,146,816
[9021]	26/10/26	3,128	3,167	3,103	3,167	+56.0	+1.80	2,537,200	1,441,250,410,496
[9021]	26/10/23	3,150	3,174	3,095	3,111	+8.0	+0.26	3,609,200	1,415,765,688,320
[9021]	26/10/22	3,078	3,114	3,064	3,103	+26.0	+0.84	2,049,200	1,412,125,032,448
[9021]	26/10/21	3,100	3,106	3,068	3,077	-4.0	-0.13	2,341,400	1,400,292,900,864
[9021]	26/10/20	3,056	3,081	3,044	3,081	+20.0	+0.65	2,172,000	1,402,113,228,800
[9021]	26/10/19	3,000	3,061	3,000	3,061	+75.0	+2.51	3,511,600	1,393,011,589,120
[9021]	26/10/16	2,985	3,018	2,973	2,986	+21.0	+0.71	2,210,000	1,358,880,309,248
[9021]	26/10/15	2,976	2,988	2,942	2,965	+6.0	+0.20	3,827,800	1,349,323,456,512
[9021]	26/10/14	2,960	2,976	2,928	2,959	+2.0	+0.07	1,895,300	1,346,592,964,608
[9021]	26/10/13	2,943	2,968	2,922	2,957	+54.0	+1.86	2,387,400	1,345,682,800,640
[9021]	26/10/09	2,900	2,922	2,865	2,903	+35.5	+1.24	2,794,300	1,321,335,783,424
[9021]	26/10/08	2,858	2,880	2,833	2,868	+23.0	+0.81	2,371,600	1,305,180,372,992
[9021]	26/10/07	2,845	2,865	2,839	2,845	-3.5	-0.12	1,900,600	1,294,941,028,352
[9021]	26/10/06	2,852	2,877	2,848	2,849	-1.5	-0.05	1,782,900	1,296,761,356,288
[9021]	26/10/05	2,863	2,875	2,851	2,851	-17.0	-0.59	3,210,300	1,297,443,979,264
[9021]	26/10/02	2,883	2,887	2,852	2,868	-34.0	-1.17	2,226,300	1,305,180,372,992
[9021]	26/10/01	2,909	2,927	2,902	2,902	-40.0	-1.36	2,055,200	1,320,653,160,448
[9021]	26/09/30	2,927	2,958	2,899	2,942	+34.0	+1.17	2,303,000	1,338,856,570,880
[9021]	26/09/29	2,941	2,950	2,908	2,908	-95.5	-3.18	2,660,100	1,323,611,193,344
[9021]	26/09/28	3,027	3,045	3,004	3,004	-33.0	-1.09	2,116,900	1,367,071,784,960
[9021]	26/09/25	3,024	3,045	3,015	3,037	+31.0	+1.03	1,764,400	1,382,089,490,432
[9021]	26/09/24	3,004	3,034	2,990	3,006	-30.0	-0.99	2,012,000	1,367,981,948,928
[9021]	26/09/18	3,100	3,102	3,036	3,036	-53.0	-1.72	2,304,800	1,381,634,408,448
[9021]	26/09/17	3,055	3,089	3,049	3,089	+41.0	+1.35	1,427,500	1,405,753,884,672
[9021]	26/09/16	3,072	3,087	3,046	3,048	-9.0	-0.29	1,211,100	1,387,095,392,256
[9021]	26/09/15	3,090	3,102	3,041	3,057	-10.0	-0.33	1,733,800	1,391,191,261,184
[9021]	26/09/14	3,040	3,094	3,030	3,067	+69.0	+2.30	2,751,000	1,395,742,081,024
[9021]	26/09/11	2,974	3,003	2,974	2,998	+2.0	+0.07	2,036,200	1,364,341,293,056
[9021]	26/09/10	3,015	3,028	2,996	2,996	-22.0	-0.73	1,778,400	1,363,431,129,088
[9021]	26/09/09	2,997	3,018	2,974	3,018	+6.0	+0.20	2,035,000	1,373,442,932,736
[9021]	26/09/08	2,995	3,012	2,977	3,012	+22.0	+0.74	1,483,100	1,370,712,440,832
[9021]	26/09/07	3,019	3,037	2,985	2,990	-30.0	-0.99	1,406,100	1,360,700,637,184
[9021]	26/09/04	3,017	3,036	3,001	3,020	+11.0	+0.37	1,943,800	1,374,353,096,704
[9021]	26/09/03	2,976	3,009	2,971	3,009	+16.0	+0.53	2,210,000	1,369,347,194,880
[9021]	26/09/02	3,031	3,038	2,991	2,993	-37.5	-1.24	1,978,800	1,362,293,424,128
[9021]	26/09/01	3,016	3,049	3,006	3,031	+16.0	+0.53	1,704,200	1,379,358,998,528
[9021]	26/08/31	2,990	3,030	2,975	3,015	+32.0	+1.07	2,969,200	1,372,077,686,784
[9021]	26/08/28	2,956	2,987	2,950	2,983	-10.0	-0.33	1,801,100	1,357,515,063,296
[9021]	26/08/27	2,977	3,009	2,965	2,993	+7.5	+0.25	1,503,900	1,362,293,424,128
[9021]	26/08/26	2,969	2,994	2,956	2,986	0	+0.00	1,536,200	1,358,880,309,248
[9021]	26/08/25	2,992	3,009	2,979	2,986	+33.0	+1.12	1,363,900	1,358,880,309,248
[9021]	26/08/24	2,957	2,990	2,947	2,953	-6.0	-0.20	1,311,300	1,343,862,472,704
[9021]	26/08/21	2,918	2,966	2,917	2,959	+71.5	+2.48	2,092,800	1,346,820,505,600
[9021]	26/08/20	2,900	2,930	2,873	2,888	+13.0	+0.45	1,790,900	1,314,282,012,672
[9021]	26/08/19	2,900	2,900	2,850	2,875	-9.0	-0.31	2,027,500	1,308,365,946,880
[9021]	26/08/18	2,880	2,899	2,851	2,884	-4.0	-0.14	2,230,800	1,312,461,684,736
[9021]	26/08/17	2,927.5	2,930.0	2,888.0	2,888.0	-32.0	-1.10	2,515,400	-
[9021]	26/08/14	2,864.0	2,926.0	2,856.5	2,920.0	+50.5	+1.76	2,433,000	-
[9021]	26/08/13	2,862.5	2,882.0	2,834.5	2,869.5	+8.5	+0.30	2,889,300	-
[9021]	26/08/12	2,889.0	2,906.5	2,861.0	2,861.0	-8.0	-0.28	2,960,700	-
[9021]	26/08/10	2,930.0	2,930.5	2,868.0	2,869.0	-57.0	-1.95	2,582,900	-
[9021]	26/08/07	2,950.0	2,978.0	2,915.5	2,926.0	-1.0	-0.03	2,298,300	-
[9021]	26/08/06	2,818.0	2,927.0	2,782.5	2,927.0	+33.0	+1.14	4,434,100	-
[9021]	26/08/05	2,900.0	2,916.0	2,883.5	2,894.0	-6.0	-0.21	1,971,600	-
[9021]	26/08/04	2,940.0	2,949.0	2,894.0	2,900.0	-54.0	-1.83	2,189,800	-
[9021]	26/08/03	2,980.0	2,982.5	2,902.5	2,954.0	-47.0	-1.57	3,224,700	-
[9021]	26/07/31	3,009.0	3,095.0	2,999.5	3,001.0	-140.0	-4.46	2,479,800	-
[9021]	26/07/30	3,210.0	3,227.0	3,098.0	3,141.0	-78.0	-2.42	2,426,100	-
[9021]	26/07/29	3,144.0	3,236.0	3,113.0	3,219.0	+91.0	+2.91	2,959,500	-
[9021]	26/07/28	3,099.0	3,128.0	3,084.0	3,128.0	+53.0	+1.72	2,286,400	-
[9021]	26/07/27	2,987.0	3,077.0	2,981.5	3,075.0	+100.0	+3.36	2,853,600	-
[9021]	26/07/24	2,895.0	2,990.0	2,894.0	2,975.0	+53.5	+1.83	2,070,100	-
[9021]	26/07/23	2,941.0	2,943.0	2,906.5	2,921.5	-17.5	-0.60	2,079,900	-
[9021]	26/07/22	2,935.0	2,944.0	2,893.0	2,939.0	-46.0	-1.54	2,887,300	-
[9021]	26/07/21	2,996.0	3,043.0	2,977.5	2,985.0	-10.5	-0.35	3,446,900	-
[9021]	26/07/17	3,000.0	3,049.0	2,983.0	2,995.5	+35.0	+1.18	3,638,100	-
[9021]	26/07/16	2,964.0	3,001.0	2,945.0	2,960.5	-13.0	-0.44	2,796,000	-
[9021]	26/07/15	2,997.0	3,002.0	2,944.5	2,973.5	-17.5	-0.59	4,016,100	-
[9021]	26/07/14	2,989.5	3,014.0	2,972.0	2,991.0	+29.0	+0.98	4,181,600	-
[9021]	26/07/13	2,899.5	2,978.5	2,897.5	2,962.0	+75.5	+2.62	3,958,300	-
[9021]	26/07/10	2,886.0	2,914.5	2,875.0	2,886.5	-19.5	-0.67	5,018,800	-
[9021]	26/07/09	2,874.0	2,906.0	2,862.0	2,906.0	-18.0	-0.62	3,416,100	-
[9021]	26/07/08	2,912.0	2,929.5	2,896.5	2,924.0	+12.0	+0.41	2,738,500	-
[9021]	26/07/07	2,881.0	2,917.0	2,856.0	2,912.0	+42.5	+1.48	3,390,600	-
[9021]	26/07/06	2,817.5	2,869.5	2,796.5	2,869.5	+73.0	+2.61	3,864,200	-
[9021]	26/07/03	2,771.5	2,816.0	2,768.5	2,796.5	+96.5	+3.57	3,794,500	-
[9021]	26/07/02	2,690.0	2,746.0	2,683.5	2,700.0	+49.0	+1.85	2,392,300	-
[9021]	26/07/01	2,720.0	2,734.0	2,646.0	2,651.0	-74.0	-2.72	3,537,900	-
[9021]	26/06/30	2,739.0	2,749.5	2,720.5	2,725.0	-19.5	-0.71	2,842,600	-
[9021]	26/06/29	2,686.0	2,745.5	2,677.0	2,744.5	+68.0	+2.54	3,357,400	-
[9021]	26/06/26	2,648.0	2,676.5	2,635.0	2,676.5	+39.0	+1.48	2,302,400	-
[9021]	26/06/25	2,666.5	2,666.5	2,632.0	2,637.5	-2.0	-0.08	1,923,900	-
[9021]	26/06/24	2,649.0	2,665.0	2,625.0	2,639.5	+10.0	+0.38	2,366,500	-
[9021]	26/06/23	2,620.0	2,641.0	2,591.0	2,629.5	+19.0	+0.73	2,708,400	-
[9021]	26/06/22	2,585.0	2,610.5	2,564.5	2,610.5	+17.0	+0.66	2,356,100	-
[9021]	26/06/19	2,590.0	2,602.0	2,564.5	2,593.5	-26.0	-0.99	3,710,800	-
[9021]	26/06/18	2,587.0	2,631.0	2,566.5	2,619.5	+46.0	+1.79	3,415,200	-
[9021]	26/06/17	2,585.0	2,601.0	2,561.0	2,573.5	+4.0	+0.16	3,294,500	-
[9021]	26/06/16	2,562.5	2,581.5	2,545.0	2,569.5	+4.5	+0.18	2,541,800	-
[9021]	26/06/15	2,591.0	2,612.0	2,565.0	2,565.0	-12.5	-0.48	2,294,400	-
[9021]	26/06/12	2,609.0	2,612.5	2,562.5	2,577.5	-32.0	-1.23	3,040,300	-
[9021]	26/06/11	2,645.0	2,658.0	2,593.0	2,609.5	-7.5	-0.29	3,471,400	-
[9021]	26/06/10	2,578.0	2,617.5	2,540.0	2,617.0	+65.0	+2.55	3,455,700	-
[9021]	26/06/09	2,576.0	2,589.0	2,539.5	2,552.0	+5.0	+0.20	2,984,300	-
[9021]	26/06/08	2,545.5	2,565.5	2,515.5	2,547.0	+38.5	+1.53	3,365,600	-
[9021]	26/06/05	2,512.0	2,543.0	2,503.5	2,508.5	+39.0	+1.58	4,224,400	-
[9021]	26/06/04	2,489.0	2,491.0	2,453.0	2,469.5	-26.5	-1.06	4,022,100	-
[9021]	26/06/03	2,488.0	2,511.0	2,473.0	2,496.0	+11.0	+0.44	4,134,800	-
[9021]	26/06/02	2,505.0	2,520.0	2,478.5	2,485.0	-43.5	-1.72	4,711,900	-
[9021]	26/06/01	2,616.5	2,624.5	2,528.5	2,528.5	-100.0	-3.80	4,246,100	-
[9021]	26/05/29	2,610.0	2,662.5	2,609.0	2,628.5	+8.5	+0.32	3,679,000	-
[9021]	26/05/28	2,637.0	2,639.5	2,610.5	2,620.0	+4.0	+0.15	2,828,200	-
[9021]	26/05/27	2,630.0	2,642.5	2,595.0	2,616.0	-14.0	-0.53	2,806,000	-
[9021]	26/05/26	2,688.0	2,688.0	2,630.0	2,630.0	-58.5	-2.18	2,482,400	-
[9021]	26/05/25	2,703.0	2,703.0	2,664.0	2,688.5	-4.5	-0.17	2,426,900	-
[9021]	26/05/22	2,710	2,722	2,689	2,693	-29.0	-1.07	2,516,200	-
[9021]	26/05/21	2,744	2,766	2,722	2,722	-5.0	-0.18	2,358,700	-
[9021]	26/05/20	2,755	2,756	2,684	2,727	-29.0	-1.05	3,410,200	-
[9021]	26/05/19	2,768	2,784	2,748	2,756	+21.5	+0.79	2,660,200	-
[9021]	26/05/18	2,753	2,787	2,735	2,735	+4.5	+0.16	2,762,400	-
[9021]	26/05/15	2,710	2,735	2,702	2,731	+21.0	+0.77	2,728,100	-
[9021]	26/05/14	2,730	2,767	2,706	2,710	-22.0	-0.81	2,487,200	-
[9021]	26/05/13	2,742	2,771	2,725	2,732	+18.0	+0.66	1,938,200	-
[9021]	26/05/12	2,765	2,767	2,704	2,714	-72.0	-2.58	3,295,400	-
[9021]	26/05/11	2,762	2,802	2,756	2,786	+4.5	+0.16	2,258,500	-
[9021]	26/05/08	2,882	2,891	2,782	2,782	-103.5	-3.59	3,939,100	-
[9021]	26/05/07	2,808	2,934	2,801	2,886	+29.5	+1.03	4,630,600	-
[9021]	26/05/01	2,811	2,888	2,750	2,857	+26.0	+0.92	4,997,800	-
[9021]	26/04/30	2,900	2,909	2,821	2,831	-131.5	-4.44	4,724,000	-
[9021]	26/04/28	2,950	2,992	2,948	2,963	+18.5	+0.63	2,403,200	-
[9021]	26/04/27	2,962.0	2,978.5	2,945.0	2,945.0	-20.5	-0.69	2,106,600	-
[9021]	26/04/24	2,993.0	3,000.0	2,952.0	2,965.5	-30.0	-1.00	1,879,400	-
[9021]	26/04/23	3,000.0	3,013.0	2,982.5	2,995.5	+1.0	+0.03	2,154,600	-
[9021]	26/04/22	3,020.0	3,024.0	2,994.5	2,994.5	-49.5	-1.63	1,935,300	-
[9021]	26/04/21	3,060.0	3,068.0	3,044.0	3,044.0	-16.0	-0.52	1,436,400	-
[9021]	26/04/20	3,017.0	3,064.0	3,016.0	3,060.0	+31.0	+1.02	2,327,300	-
[9021]	26/04/17	3,052.0	3,058.0	3,029.0	3,029.0	-15.0	-0.49	2,382,700	-
[9021]	26/04/16	3,038.0	3,067.0	3,035.0	3,044.0	-21.0	-0.69	1,397,900	-
[9021]	26/04/15	3,042.0	3,068.0	3,037.0	3,065.0	+31.0	+1.02	2,662,200	-
[9021]	26/04/14	3,110.0	3,123.0	3,029.0	3,034.0	-108.0	-3.44	2,384,800	-
[9021]	26/04/13	3,123.0	3,143.0	3,105.0	3,142.0	+17.0	+0.54	1,099,700	-
[9021]	26/04/10	3,152.0	3,173.0	3,125.0	3,125.0	-32.0	-1.01	1,717,900	-
[9021]	26/04/09	3,204.0	3,227.0	3,156.0	3,157.0	-34.0	-1.07	1,456,900	-
[9021]	26/04/08	3,200.0	3,207.0	3,179.0	3,191.0	+24.0	+0.76	1,916,700	-
[9021]	26/04/07	3,167.0	3,204.0	3,156.0	3,167.0	+6.0	+0.19	975,100	-
[9021]	26/04/06	3,199.0	3,206.0	3,161.0	3,161.0	-31.0	-0.97	780,600	-
[9021]	26/04/03	3,160.0	3,201.0	3,158.0	3,192.0	+2.0	+0.06	791,500	-
[9021]	26/04/02	3,198.0	3,227.0	3,173.0	3,190.0	+21.0	+0.66	1,657,600	-
[9021]	26/04/01	3,153.0	3,169.0	3,131.0	3,169.0	+41.0	+1.31	1,797,200	-
[9021]	26/03/31	3,163.0	3,175.0	3,126.0	3,128.0	-5.0	-0.16	1,939,900	-
[9021]	26/03/30	3,120.0	3,144.0	3,078.0	3,133.0	-88.0	-2.73	3,567,400	-
[9021]	26/03/27	3,221.0	3,237.0	3,192.0	3,221.0	+19.0	+0.59	5,226,300	-
[9021]	26/03/26	3,230.0	3,236.0	3,193.0	3,202.0	-11.0	-0.34	3,013,700	-
[9021]	26/03/25	3,240.0	3,241.0	3,195.0	3,213.0	+39.0	+1.23	2,135,500	-
[9021]	26/03/24	3,176.0	3,184.0	3,158.0	3,174.0	+34.0	+1.08	2,324,100	-
[9021]	26/03/23	3,177.0	3,180.0	3,133.0	3,140.0	-37.0	-1.16	2,561,900	-
[9021]	26/03/19	3,235.0	3,246.0	3,177.0	3,177.0	-75.0	-2.31	3,133,500	-
[9021]	26/03/18	3,228.0	3,268.0	3,225.0	3,252.0	+22.0	+0.68	2,272,000	-
[9021]	26/03/17	3,221.0	3,268.0	3,221.0	3,230.0	-4.0	-0.12	2,147,900	-
[9021]	26/03/16	3,271.0	3,278.0	3,234.0	3,234.0	-37.0	-1.13	1,771,800	-
[9021]	26/03/13	3,274.0	3,345.0	3,263.0	3,271.0	-12.0	-0.37	2,657,500	-
[9021]	26/03/12	3,283.0	3,299.0	3,258.0	3,283.0	-22.0	-0.67	2,392,100	-
[9021]	26/03/11	3,304.0	3,330.0	3,291.0	3,305.0	+42.0	+1.29	1,700,000	-
[9021]	26/03/10	3,281.0	3,289.0	3,238.0	3,263.0	+30.0	+0.93	1,515,600	-
[9021]	26/03/09	3,144.0	3,250.0	3,137.0	3,233.0	0.0	0.00	2,265,900	-
[9021]	26/03/06	3,230.0	3,254.0	3,202.0	3,233.0	-20.0	-0.61	1,968,000	-
[9021]	26/03/05	3,278.0	3,308.0	3,247.0	3,253.0	+23.0	+0.71	1,997,200	-
[9021]	26/03/04	3,251.0	3,264.0	3,217.0	3,230.0	-70.0	-2.12	1,821,400	-
[9021]	26/03/03	3,333.0	3,335.0	3,282.0	3,300.0	-53.0	-1.58	1,680,400	-
[9021]	26/03/02	3,322.0	3,373.0	3,304.0	3,353.0	-1.0	-0.03	1,633,400	-
[9021]	26/02/27	3,400.0	3,403.0	3,354.0	3,354.0	-6.0	-0.18	2,549,900	-
[9021]	26/02/26	3,325.0	3,366.0	3,322.0	3,360.0	+8.0	+0.24	1,188,100	-
[9021]	26/02/25	3,361.0	3,366.0	3,313.0	3,352.0	+46.0	+1.39	1,659,500	-
[9021]	26/02/24	3,289.0	3,318.0	3,269.0	3,306.0	+27.0	+0.82	1,190,200	-
[9021]	26/02/20	3,352.0	3,352.0	3,277.0	3,279.0	-82.0	-2.44	1,705,100	-
[9021]	26/02/19	3,393.0	3,405.0	3,351.0	3,361.0	-26.0	-0.77	1,378,000	-
[9021]	26/02/18	3,354.0	3,388.0	3,344.0	3,387.0	+69.0	+2.08	1,399,200	-
[9021]	26/02/17	3,318.0	3,346.0	3,313.0	3,318.0	+10.0	+0.30	1,088,100	-
[9021]	26/02/16	3,382.0	3,383.0	3,308.0	3,308.0	-60.0	-1.78	1,600,600	-
[9021]	26/02/13	3,411.0	3,427.0	3,365.0	3,368.0	-45.0	-1.32	2,101,500	-
[9021]	26/02/12	3,420.0	3,448.0	3,403.0	3,413.0	-29.0	-0.84	1,824,300	-
[9021]	26/02/10	3,472.0	3,494.0	3,437.0	3,442.0	-67.0	-1.91	1,900,700	-
[9021]	26/02/09	3,514.0	3,519.0	3,476.0	3,509.0	-6.0	-0.17	2,192,600	-
[9021]	26/02/06	3,500.0	3,528.0	3,476.0	3,515.0	+34.0	+0.98	1,918,800	-
[9021]	26/02/05	3,425.0	3,493.0	3,406.0	3,481.0	+82.0	+2.41	3,717,200	-
[9021]	26/02/04	3,224.0	3,399.0	3,195.0	3,399.0	+204.0	+6.38	5,865,500	-
[9021]	26/02/03	3,157.0	3,202.0	3,148.0	3,195.0	+52.0	+1.65	2,122,700	-
[9021]	26/02/02	3,196.0	3,200.0	3,143.0	3,143.0	-16.0	-0.51	1,417,300	-
[9021]	26/01/30	3,145.0	3,166.0	3,131.0	3,159.0	+30.0	+0.96	1,598,000	-
[9021]	26/01/29	3,101.0	3,132.0	3,073.0	3,129.0	+16.0	+0.51	1,481,300	-
[9021]	26/01/28	3,106.0	3,136.0	3,106.0	3,113.0	-9.0	-0.29	1,672,100	-
[9021]	26/01/27	3,146.0	3,147.0	3,112.0	3,122.0	-37.0	-1.17	1,414,100	-
[9021]	26/01/26	3,163.0	3,170.0	3,123.0	3,159.0	-4.0	-0.13	1,580,700	-
[9021]	26/01/23	3,179.0	3,195.0	3,147.0	3,163.0	-7.0	-0.22	1,589,900	-
[9021]	26/01/22	3,167.0	3,198.0	3,160.0	3,170.0	+10.0	+0.32	1,347,700	-
[9021]	26/01/21	3,155.0	3,176.0	3,138.0	3,160.0	-19.0	-0.60	2,326,600	-
[9021]	26/01/20	3,143.0	3,188.0	3,138.0	3,179.0	+35.0	+1.11	1,775,000	-
[9021]	26/01/19	3,134.0	3,159.0	3,118.0	3,144.0	+11.0	+0.35	1,399,300	-
[9021]	26/01/16	3,133.0	3,147.0	3,106.0	3,133.0	+3.0	+0.10	2,233,900	-
[9021]	26/01/15	3,156.0	3,167.0	3,120.0	3,130.0	0.0	0.00	1,376,600	-
[9021]	26/01/14	3,108.0	3,134.0	3,106.0	3,130.0	+6.0	+0.19	1,339,300	-
[9021]	26/01/13	3,123.0	3,144.0	3,101.0	3,124.0	+6.0	+0.19	2,238,800	-
[9021]	26/01/09	3,115.0	3,136.0	3,110.0	3,118.0	+5.0	+0.16	1,135,400	-
[9021]	26/01/08	3,100.0	3,115.0	3,095.0	3,113.0	-1.0	-0.03	1,078,100	-
[9021]	26/01/07	3,097.0	3,121.0	3,079.0	3,114.0	-8.0	-0.26	978,600	-
[9021]	26/01/06	3,101.0	3,123.0	3,096.0	3,122.0	+21.0	+0.68	1,153,500	-
[9021]	26/01/05	3,128.0	3,139.0	3,101.0	3,101.0	-25.0	-0.80	1,483,800	-
[9021]	25/12/30	3,157.0	3,159.0	3,126.0	3,126.0	-22.0	-0.70	844,400	-
[9021]	25/12/29	3,145.0	3,156.0	3,130.0	3,148.0	+8.0	+0.25	951,200	-
[9021]	25/12/26	3,138.0	3,155.0	3,134.0	3,140.0	+10.0	+0.32	1,042,900	-
[9021]	25/12/25	3,119.0	3,135.0	3,115.0	3,130.0	+19.0	+0.61	812,700	-
[9021]	25/12/24	3,080.0	3,111.0	3,076.0	3,111.0	+32.0	+1.04	947,400	-
[9021]	25/12/23	3,052.0	3,082.0	3,051.0	3,079.0	+28.0	+0.92	786,800	-
[9021]	25/12/22	3,088.0	3,092.0	3,048.0	3,051.0	-46.0	-1.49	1,046,000	-
[9021]	25/12/19	3,087.0	3,103.0	3,081.0	3,097.0	+5.0	+0.16	2,071,300	-
[9021]	25/12/18	3,078.0	3,103.0	3,062.0	3,092.0	+45.0	+1.48	1,111,100	-
[9021]	25/12/17	3,038.0	3,060.0	3,026.0	3,047.0	-13.0	-0.42	1,372,300	-
[9021]	25/12/16	3,090.0	3,102.0	3,060.0	3,060.0	-36.0	-1.16	1,308,100	-
[9021]	25/12/15	3,089.0	3,113.0	3,080.0	3,096.0	+36.0	+1.18	1,190,200	-
[9021]	25/12/12	3,010.0	3,060.0	3,010.0	3,060.0	+51.0	+1.69	1,551,000	-
[9021]	25/12/11	3,058.0	3,064.0	3,009.0	3,009.0	-55.0	-1.80	2,017,800	-
[9021]	25/12/10	3,041.0	3,072.0	3,041.0	3,064.0	+10.0	+0.33	1,203,200	-
[9021]	25/12/09	3,050.0	3,059.0	3,037.0	3,054.0	-1.0	-0.03	1,194,800	-
[9021]	25/12/08	3,039.0	3,071.0	3,032.0	3,055.0	+18.0	+0.59	1,482,600	-
[9021]	25/12/05	3,080.0	3,095.0	3,037.0	3,037.0	-60.0	-1.94	1,467,700	-
[9021]	25/12/04	3,063.0	3,107.0	3,059.0	3,097.0	+12.0	+0.39	1,160,100	-
[9021]	25/12/03	3,104.0	3,111.0	3,063.0	3,085.0	-29.0	-0.93	1,397,500	-
[9021]	25/12/02	3,105.0	3,124.0	3,098.0	3,114.0	+19.0	+0.61	1,109,900	-
[9021]	25/12/01	3,103.0	3,108.0	3,077.0	3,095.0	-13.0	-0.42	1,516,000	-
[9021]	25/11/28	3,105.0	3,122.0	3,099.0	3,108.0	-8.0	-0.26	1,194,900	-
[9021]	25/11/27	3,140.0	3,160.0	3,105.0	3,116.0	-54.0	-1.70	1,261,200	-
[9021]	25/11/26	3,158.0	3,183.0	3,146.0	3,170.0	+9.0	+0.28	1,500,100	-
[9021]	25/11/25	3,140.0	3,161.0	3,109.0	3,161.0	+31.0	+0.99	1,706,300	-
[9021]	25/11/21	3,090.0	3,130.0	3,089.0	3,130.0	+54.0	+1.76	3,532,300	-
[9021]	25/11/20	3,040.0	3,085.0	3,035.0	3,076.0	+14.0	+0.46	1,642,900	-
[9021]	25/11/19	3,051.0	3,070.0	3,040.0	3,062.0	+28.0	+0.92	1,707,500	-
[9021]	25/11/18	3,058.0	3,069.0	3,034.0	3,034.0	-6.0	-0.20	1,727,900	-
[9021]	25/11/17	3,062.0	3,070.0	3,013.0	3,040.0	-37.0	-1.20	1,720,100	-
[9021]	25/11/14	3,071.0	3,083.0	3,032.0	3,077.0	+53.0	+1.75	1,883,100	-
[9021]	25/11/13	3,038.0	3,039.0	3,012.0	3,024.0	0.0	0.00	1,682,900	-
[9021]	25/11/12	3,020.0	3,060.0	3,014.0	3,024.0	+13.0	+0.43	2,584,300	-
[9021]	25/11/11	3,050.0	3,059.0	2,995.5	3,011.0	-80.0	-2.59	3,487,300	-
[9021]	25/11/10	3,115.0	3,118.0	3,062.0	3,091.0	-1.0	-0.03	2,131,000	-
[9021]	25/11/07	3,060.0	3,092.0	3,055.0	3,092.0	+50.0	+1.64	1,867,500	-
[9021]	25/11/06	3,080.0	3,088.0	3,035.0	3,042.0	-82.0	-2.62	3,141,900	-
[9021]	25/11/05	3,120.0	3,159.0	3,100.0	3,124.0	-35.0	-1.11	3,692,400	-
[9021]	25/11/04	3,188.0	3,191.0	3,132.0	3,159.0	-2.0	-0.06	2,297,700	-
[9021]	25/10/31	3,176.0	3,188.0	3,151.0	3,161.0	+4.0	+0.13	1,576,400	-
[9021]	25/10/30	3,161.0	3,170.0	3,138.0	3,157.0	-13.0	-0.41	2,751,500	-
[9021]	25/10/29	3,230.0	3,230.0	3,168.0	3,170.0	-70.0	-2.16	1,088,100	-
[9021]	25/10/28	3,250.0	3,258.0	3,226.0	3,240.0	0.0	0.00	1,230,600	-
[9021]	25/10/27	3,222.0	3,251.0	3,220.0	3,240.0	+19.0	+0.59	1,070,600	-
[9021]	25/10/24	3,234.0	3,250.0	3,214.0	3,221.0	-35.0	-1.07	968,100	-
[9021]	25/10/23	3,250.0	3,275.0	3,217.0	3,256.0	+11.0	+0.34	1,489,700	-
[9021]	25/10/22	3,196.0	3,245.0	3,195.0	3,245.0	+50.0	+1.56	1,442,400	-
[9021]	25/10/21	3,230.0	3,240.0	3,192.0	3,195.0	-21.0	-0.65	1,381,800	-
[9021]	25/10/20	3,210.0	3,237.0	3,198.0	3,216.0	+16.0	+0.50	1,681,300	-
[9021]	25/10/17	3,177.0	3,200.0	3,165.0	3,200.0	+33.0	+1.04	1,838,700	-
[9021]	25/10/16	3,157.0	3,184.0	3,134.0	3,167.0	+51.0	+1.64	1,709,400	-
[9021]	25/10/15	3,150.0	3,158.0	3,110.0	3,116.0	-17.0	-0.54	1,702,800	-
[9021]	25/10/14	3,088.0	3,133.0	3,061.0	3,133.0	+26.0	+0.84	1,970,900	-
[9021]	25/10/10	3,129.0	3,138.0	3,102.0	3,107.0	-67.0	-2.11	2,300,900	-
[9021]	25/10/09	3,161.0	3,174.0	3,148.0	3,174.0	-7.0	-0.22	1,484,200	-
[9021]	25/10/08	3,210.0	3,225.0	3,170.0	3,181.0	-14.0	-0.44	1,488,800	-
[9021]	25/10/07	3,171.0	3,206.0	3,155.0	3,195.0	+9.0	+0.28	1,296,000	-
[9021]	25/10/06	3,234.0	3,238.0	3,179.0	3,186.0	+7.0	+0.22	1,822,600	-
[9021]	25/10/03	3,102.0	3,184.0	3,102.0	3,179.0	+65.0	+2.09	1,640,700	-
[9021]	25/10/02	3,201.0	3,215.0	3,114.0	3,114.0	-93.0	-2.90	1,796,600	-
[9021]	25/10/01	3,225.0	3,243.0	3,191.0	3,207.0	-36.0	-1.11	1,598,300	-
[9021]	25/09/30	3,257.0	3,263.0	3,231.0	3,243.0	-14.0	-0.43	1,574,800	-
[9021]	25/09/29	3,330.0	3,331.0	3,257.0	3,257.0	-101.0	-3.01	1,350,500	-
[9021]	25/09/26	3,338.0	3,369.0	3,329.0	3,358.0	+30.0	+0.90	1,927,800	-
[9021]	25/09/25	3,350.0	3,353.0	3,325.0	3,328.0	-5.0	-0.15	1,257,100	-
[9021]	25/09/24	3,357.0	3,360.0	3,320.0	3,333.0	-4.0	-0.12	1,857,400	-
[9021]	25/09/22	3,334.0	3,366.0	3,326.0	3,337.0	-29.0	-0.86	1,231,100	-
[9021]	25/09/19	3,350.0	3,391.0	3,330.0	3,366.0	+7.0	+0.21	2,492,000	-
[9021]	25/09/18	3,406.0	3,419.0	3,359.0	3,359.0	-43.0	-1.26	1,045,900	-
[9021]	25/09/17	3,389.0	3,410.0	3,382.0	3,402.0	+16.0	+0.47	1,187,100	-
[9021]	25/09/16	3,353.0	3,398.0	3,350.0	3,386.0	+36.0	+1.07	1,345,200	-
[9021]	25/09/12	3,395.0	3,405.0	3,349.0	3,350.0	-25.0	-0.74	1,846,800	-
[9021]	25/09/11	3,388.0	3,395.0	3,351.0	3,375.0	-42.0	-1.23	1,839,900	-
[9021]	25/09/10	3,393.0	3,425.0	3,392.0	3,417.0	+11.0	+0.32	1,247,900	-
[9021]	25/09/09	3,391.0	3,425.0	3,386.0	3,406.0	+34.0	+1.01	2,198,100	-
[9021]	25/09/08	3,362.0	3,394.0	3,361.0	3,372.0	+13.0	+0.39	1,671,200	-
[9021]	25/09/05	3,377.0	3,386.0	3,352.0	3,359.0	-18.0	-0.53	1,402,100	-