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
[9023]	26/10/29	1,419	1,429	1,415	1,416	-8.5	-0.60	4,083,100	822,415,458,304
[9023]	26/10/28	1,460	1,460	1,425	1,425	-35.5	-2.43	2,325,700	827,640,840,192
[9023]	26/10/27	1,480	1,484	1,458	1,461	-29.5	-1.98	1,881,100	848,542,302,208
[9023]	26/10/26	1,473	1,495	1,471	1,491	+20.0	+1.36	1,635,500	865,669,939,200
[9023]	26/10/23	1,488	1,493	1,471	1,471	+5.5	+0.38	1,932,500	854,348,267,520
[9023]	26/10/22	1,458	1,471	1,455	1,466	+18.0	+1.24	1,375,300	851,155,025,920
[9023]	26/10/21	1,456	1,463	1,447	1,448	-6.5	-0.45	2,439,000	840,994,586,624
[9023]	26/10/20	1,447	1,457	1,441	1,455	+4.5	+0.31	1,510,900	845,058,736,128
[9023]	26/10/19	1,442	1,456	1,435	1,451	+20.0	+1.40	2,085,900	842,446,077,952
[9023]	26/10/16	1,459	1,463	1,430	1,431	-21.5	-1.48	2,377,600	831,124,406,272
[9023]	26/10/15	1,450	1,460	1,443	1,453	+8.0	+0.55	1,888,600	843,607,244,800
[9023]	26/10/14	1,457	1,461	1,437	1,445	-9.5	-0.65	1,419,000	839,252,770,816
[9023]	26/10/13	1,451	1,461	1,444	1,455	+3.0	+0.21	1,413,100	844,768,411,648
[9023]	26/10/09	1,451	1,464	1,440	1,452	+15.5	+1.08	1,852,000	843,316,920,320
[9023]	26/10/08	1,437	1,444	1,417	1,437	0	+0.00	1,741,100	834,317,713,408
[9023]	26/10/07	1,424	1,438	1,416	1,437	+8.5	+0.59	1,609,300	834,607,972,352
[9023]	26/10/06	1,428	1,436	1,426	1,429	+5.5	+0.39	1,133,200	829,963,239,424
[9023]	26/10/05	1,451	1,453	1,424	1,424	-15.5	-1.08	1,703,300	827,060,256,768
[9023]	26/10/02	1,460	1,467	1,440	1,440	-26.0	-1.77	1,356,300	836,059,463,680
[9023]	26/10/01	1,449	1,470	1,442	1,466	-13.0	-0.88	2,107,900	851,155,025,920
[9023]	26/09/30	1,471	1,484	1,462	1,479	+9.0	+0.61	1,532,600	858,702,741,504
[9023]	26/09/29	1,485	1,502	1,470	1,470	-45.5	-3.00	2,015,700	853,767,684,096
[9023]	26/09/28	1,540	1,540	1,516	1,516	-20.0	-1.30	2,633,500	880,184,852,480
[9023]	26/09/25	1,530	1,540	1,529	1,536	+3.5	+0.23	2,041,100	892,087,107,584
[9023]	26/09/24	1,559	1,559	1,533	1,533	-26.0	-1.67	2,546,700	890,054,967,296
[9023]	26/09/18	1,540	1,559	1,535	1,559	+9.5	+0.61	2,729,400	905,440,788,480
[9023]	26/09/17	1,535	1,554	1,533	1,550	+18.0	+1.17	1,341,700	899,925,147,648
[9023]	26/09/16	1,547	1,549	1,529	1,532	-8.0	-0.52	1,242,400	889,474,383,872
[9023]	26/09/15	1,569	1,572	1,535	1,540	-9.0	-0.58	1,272,700	894,119,182,336
[9023]	26/09/14	1,547	1,560	1,537	1,549	+23.5	+1.54	1,752,400	899,634,823,168
[9023]	26/09/11	1,524	1,536	1,519	1,526	+7.5	+0.49	2,063,300	886,281,142,272
[9023]	26/09/10	1,526	1,531	1,518	1,519	-7.0	-0.46	1,529,500	881,926,668,288
[9023]	26/09/09	1,526	1,526	1,508	1,526	-3.0	-0.20	2,249,100	885,990,817,792
[9023]	26/09/08	1,488	1,529	1,484	1,529	+45.0	+3.03	2,405,100	887,732,633,600
[9023]	26/09/07	1,497	1,499	1,482	1,484	-12.0	-0.80	1,317,400	861,605,724,160
[9023]	26/09/04	1,502	1,505	1,489	1,496	+4.0	+0.27	1,606,900	868,572,921,856
[9023]	26/09/03	1,483	1,501	1,480	1,492	+8.0	+0.54	1,720,800	866,250,522,624
[9023]	26/09/02	1,466	1,485	1,462	1,484	+14.5	+0.99	1,827,200	861,896,048,640
[9023]	26/09/01	1,463	1,487	1,463	1,470	-0.5	-0.03	1,551,900	853,767,684,096
[9023]	26/08/31	1,472	1,476	1,463	1,471	-3.0	-0.20	1,530,200	854,058,008,576
[9023]	26/08/28	1,475	1,477	1,467	1,474	-4.0	-0.27	1,048,600	855,799,758,848
[9023]	26/08/27	1,475	1,484	1,466	1,478	+3.0	+0.20	1,045,600	858,122,158,080
[9023]	26/08/26	1,485	1,490	1,475	1,475	-9.5	-0.64	1,054,900	856,670,666,752
[9023]	26/08/25	1,490	1,499	1,485	1,485	+7.5	+0.51	1,293,200	862,476,632,064
[9023]	26/08/24	1,480	1,483	1,464	1,478	-1.5	-0.10	1,240,800	858,412,482,560
[9023]	26/08/21	1,467	1,483	1,466	1,480	+9.0	+0.61	1,360,400	859,283,390,464
[9023]	26/08/20	1,462	1,476	1,454	1,471	+22.0	+1.52	1,491,500	854,058,008,576
[9023]	26/08/19	1,450	1,452	1,434	1,449	+9.5	+0.66	1,650,300	841,575,170,048
[9023]	26/08/18	1,439	1,449	1,431	1,440	-5.0	-0.35	1,543,800	836,349,788,160
[9023]	26/08/17	1,465.0	1,466.0	1,443.0	1,445.5	-17.0	-1.16	1,474,300	-
[9023]	26/08/14	1,454.5	1,464.5	1,448.5	1,462.5	+6.5	+0.45	1,391,800	-
[9023]	26/08/13	1,464.0	1,468.0	1,453.0	1,456.0	-8.0	-0.55	1,286,000	-
[9023]	26/08/12	1,465.5	1,471.0	1,453.5	1,464.0	0.0	0.00	1,516,600	-
[9023]	26/08/10	1,473.0	1,473.0	1,454.5	1,464.0	-5.0	-0.34	1,575,400	-
[9023]	26/08/07	1,455.0	1,473.5	1,446.5	1,469.0	+17.5	+1.21	1,848,100	-
[9023]	26/08/06	1,435.5	1,453.5	1,433.0	1,451.5	+15.5	+1.08	2,211,600	-
[9023]	26/08/05	1,420.5	1,436.0	1,415.0	1,436.0	+2.0	+0.14	2,273,100	-
[9023]	26/08/04	1,475.0	1,476.0	1,432.0	1,434.0	-36.5	-2.48	2,484,000	-
[9023]	26/08/03	1,454.5	1,476.0	1,446.0	1,470.5	+13.0	+0.89	3,674,300	-
[9023]	26/07/31	1,464.0	1,475.5	1,441.0	1,457.5	-42.5	-2.83	3,024,600	-
[9023]	26/07/30	1,520.0	1,527.5	1,481.5	1,500.0	-18.0	-1.19	2,807,800	-
[9023]	26/07/29	1,492.0	1,532.0	1,488.5	1,518.0	+35.5	+2.39	4,075,700	-
[9023]	26/07/28	1,468.0	1,487.5	1,464.0	1,482.5	+24.0	+1.65	2,366,200	-
[9023]	26/07/27	1,444.5	1,464.5	1,443.0	1,458.5	+23.5	+1.64	2,103,300	-
[9023]	26/07/24	1,420.0	1,446.0	1,417.0	1,435.0	+8.0	+0.56	1,622,700	-
[9023]	26/07/23	1,445.0	1,446.0	1,422.0	1,427.0	-20.0	-1.38	1,936,300	-
[9023]	26/07/22	1,447.5	1,452.0	1,435.0	1,447.0	-9.0	-0.62	1,867,100	-
[9023]	26/07/21	1,490.0	1,492.0	1,455.5	1,456.0	-16.0	-1.09	2,607,900	-
[9023]	26/07/17	1,480.0	1,490.0	1,465.5	1,472.0	+4.0	+0.27	1,765,600	-
[9023]	26/07/16	1,461.5	1,475.5	1,459.0	1,468.0	+6.5	+0.44	1,063,500	-
[9023]	26/07/15	1,476.0	1,477.0	1,454.5	1,461.5	+7.5	+0.52	1,794,000	-
[9023]	26/07/14	1,476.0	1,493.5	1,453.0	1,454.0	-6.0	-0.41	2,267,600	-
[9023]	26/07/13	1,443.0	1,463.0	1,430.0	1,460.0	+20.5	+1.42	1,747,900	-
[9023]	26/07/10	1,450.0	1,451.0	1,433.5	1,439.5	-11.5	-0.79	2,143,200	-
[9023]	26/07/09	1,479.0	1,484.0	1,443.0	1,451.0	-39.0	-2.62	3,345,100	-
[9023]	26/07/08	1,489.0	1,494.0	1,475.5	1,490.0	+7.0	+0.47	1,693,700	-
[9023]	26/07/07	1,469.0	1,489.5	1,455.5	1,483.0	+17.5	+1.19	1,742,900	-
[9023]	26/07/06	1,445.0	1,474.5	1,444.0	1,465.5	+20.5	+1.42	2,003,300	-
[9023]	26/07/03	1,480.0	1,491.0	1,443.0	1,445.0	-5.5	-0.38	2,938,600	-
[9023]	26/07/02	1,411.0	1,451.5	1,407.5	1,450.5	+55.5	+3.98	3,401,300	-
[9023]	26/07/01	1,420.0	1,421.5	1,390.0	1,395.0	-26.5	-1.86	1,892,900	-
[9023]	26/06/30	1,432.0	1,438.5	1,416.0	1,421.5	-6.0	-0.42	2,638,700	-
[9023]	26/06/29	1,394.0	1,429.0	1,391.5	1,427.5	+41.0	+2.96	2,762,600	-
[9023]	26/06/26	1,381.0	1,388.0	1,369.0	1,386.5	+7.5	+0.54	2,216,200	-
[9023]	26/06/25	1,390.0	1,398.0	1,377.0	1,379.0	-0.5	-0.04	1,638,800	-
[9023]	26/06/24	1,385.0	1,402.0	1,375.0	1,379.5	+2.0	+0.15	2,661,300	-
[9023]	26/06/23	1,364.0	1,377.5	1,360.0	1,377.5	+17.5	+1.29	2,265,500	-
[9023]	26/06/22	1,350.0	1,371.5	1,347.0	1,360.0	-11.5	-0.84	2,921,000	-
[9023]	26/06/19	1,340.0	1,371.5	1,332.5	1,371.5	+31.5	+2.35	5,972,500	-
[9023]	26/06/18	1,329.0	1,344.0	1,324.5	1,340.0	+10.0	+0.75	2,194,900	-
[9023]	26/06/17	1,334.5	1,342.0	1,324.0	1,330.0	+2.0	+0.15	1,818,400	-
[9023]	26/06/16	1,336.0	1,337.0	1,315.5	1,328.0	-20.0	-1.48	4,055,600	-
[9023]	26/06/15	1,349.0	1,352.5	1,340.0	1,348.0	0.0	0.00	3,439,800	-
[9023]	26/06/12	1,348.0	1,355.5	1,338.0	1,348.0	-5.0	-0.37	3,681,800	-
[9023]	26/06/11	1,388.0	1,394.5	1,345.0	1,353.0	-5.0	-0.37	5,153,200	-
[9023]	26/06/10	1,358.0	1,370.5	1,340.5	1,358.0	+5.0	+0.37	6,467,000	-
[9023]	26/06/09	1,406.5	1,409.0	1,353.0	1,353.0	-49.0	-3.50	5,475,000	-
[9023]	26/06/08	1,376.0	1,402.0	1,376.0	1,402.0	+17.0	+1.23	6,187,400	-
[9023]	26/06/05	1,375.0	1,400.0	1,370.0	1,385.0	+15.0	+1.09	4,173,900	-
[9023]	26/06/04	1,382.0	1,386.5	1,363.0	1,370.0	-17.0	-1.23	3,278,400	-
[9023]	26/06/03	1,382.0	1,391.0	1,363.0	1,387.0	-10.5	-0.75	4,234,200	-
[9023]	26/06/02	1,416.0	1,416.5	1,397.5	1,397.5	-23.5	-1.65	3,376,700	-
[9023]	26/06/01	1,455.0	1,456.5	1,416.0	1,421.0	-41.0	-2.80	4,084,000	-
[9023]	26/05/29	1,464.0	1,471.5	1,460.0	1,462.0	-2.5	-0.17	2,600,800	-
[9023]	26/05/28	1,473.0	1,479.5	1,459.0	1,464.5	-3.0	-0.20	2,097,600	-
[9023]	26/05/27	1,461.5	1,481.5	1,457.0	1,467.5	+3.0	+0.20	2,876,200	-
[9023]	26/05/26	1,491.5	1,493.0	1,464.5	1,464.5	-30.0	-2.01	2,911,800	-
[9023]	26/05/25	1,495.0	1,496.0	1,478.5	1,494.5	-4.0	-0.27	2,873,100	-
[9023]	26/05/22	1,505	1,511	1,498	1,498	-8.5	-0.56	2,408,700	-
[9023]	26/05/21	1,536	1,543	1,507	1,507	-29.0	-1.89	2,191,300	-
[9023]	26/05/20	1,532	1,538	1,523	1,536	+5.0	+0.33	1,349,800	-
[9023]	26/05/19	1,537	1,547	1,524	1,531	-5.5	-0.36	1,745,100	-
[9023]	26/05/18	1,543	1,544	1,528	1,537	-6.0	-0.39	1,607,700	-
[9023]	26/05/15	1,522	1,543	1,510	1,543	+29.0	+1.92	2,355,900	-
[9023]	26/05/14	1,525	1,536	1,503	1,514	-9.0	-0.59	1,516,500	-
[9023]	26/05/13	1,517	1,539	1,516	1,523	+6.5	+0.43	1,572,000	-
[9023]	26/05/12	1,504	1,520	1,498	1,517	+12.5	+0.83	1,515,800	-
[9023]	26/05/11	1,510	1,510	1,497	1,505	-12.0	-0.79	2,204,800	-
[9023]	26/05/08	1,540	1,552	1,510	1,517	-23.0	-1.49	2,625,700	-
[9023]	26/05/07	1,532	1,554	1,528	1,540	-4.0	-0.26	2,531,700	-
[9023]	26/05/01	1,559	1,560	1,492	1,544	-24.0	-1.53	6,469,200	-
[9023]	26/04/30	1,595	1,605	1,558	1,568	-16.0	-1.01	4,684,400	-
[9023]	26/04/28	1,579	1,586	1,572	1,584	+9.5	+0.60	1,466,400	-
[9023]	26/04/27	1,575.5	1,582.0	1,568.0	1,575.0	-6.0	-0.38	1,320,500	-
[9023]	26/04/24	1,578.5	1,589.5	1,578.0	1,581.0	+3.5	+0.22	1,192,400	-
[9023]	26/04/23	1,580.0	1,588.5	1,573.0	1,577.5	-6.0	-0.38	2,505,500	-
[9023]	26/04/22	1,606.0	1,606.0	1,583.5	1,583.5	-26.0	-1.62	2,339,000	-
[9023]	26/04/21	1,613.0	1,616.0	1,599.0	1,609.5	+4.5	+0.28	1,577,000	-
[9023]	26/04/20	1,602.5	1,607.5	1,598.0	1,605.0	+2.5	+0.16	1,219,100	-
[9023]	26/04/17	1,595.0	1,602.5	1,592.0	1,602.5	+10.5	+0.66	1,577,600	-
[9023]	26/04/16	1,602.0	1,608.5	1,592.0	1,592.0	-7.0	-0.44	1,953,100	-
[9023]	26/04/15	1,595.0	1,605.0	1,593.0	1,599.0	+5.5	+0.35	1,515,400	-
[9023]	26/04/14	1,596.0	1,607.0	1,591.0	1,593.5	-11.0	-0.69	1,694,200	-
[9023]	26/04/13	1,600.0	1,610.5	1,597.0	1,604.5	+2.0	+0.12	1,665,200	-
[9023]	26/04/10	1,630.0	1,633.0	1,602.5	1,602.5	-33.0	-2.02	1,820,200	-
[9023]	26/04/09	1,659.0	1,667.5	1,635.5	1,635.5	-23.0	-1.39	1,458,100	-
[9023]	26/04/08	1,660.0	1,665.0	1,653.5	1,658.5	+4.5	+0.27	1,645,500	-
[9023]	26/04/07	1,651.0	1,666.5	1,646.5	1,654.0	+8.0	+0.49	844,700	-
[9023]	26/04/06	1,663.0	1,669.5	1,645.0	1,646.0	-22.5	-1.35	986,700	-
[9023]	26/04/03	1,659.0	1,668.5	1,648.5	1,668.5	+9.0	+0.54	1,390,900	-
[9023]	26/04/02	1,648.0	1,669.0	1,645.0	1,659.5	+11.5	+0.70	2,069,200	-
[9023]	26/04/01	1,631.0	1,648.0	1,628.5	1,648.0	+29.5	+1.82	2,074,800	-
[9023]	26/03/31	1,620.0	1,640.5	1,613.0	1,618.5	+10.0	+0.62	1,911,400	-
[9023]	26/03/30	1,601.0	1,611.0	1,590.0	1,608.5	-31.0	-1.89	2,156,500	-
[9023]	26/03/27	1,650.0	1,653.5	1,636.0	1,639.5	+3.5	+0.21	2,851,900	-
[9023]	26/03/26	1,629.5	1,638.5	1,624.0	1,636.0	+14.0	+0.86	2,130,400	-
[9023]	26/03/25	1,639.5	1,642.5	1,620.0	1,622.0	-3.5	-0.22	2,175,600	-
[9023]	26/03/24	1,622.5	1,634.5	1,620.0	1,625.5	+7.0	+0.43	2,234,700	-
[9023]	26/03/23	1,622.5	1,626.5	1,608.0	1,618.5	+5.5	+0.34	2,607,500	-
[9023]	26/03/19	1,630.0	1,636.0	1,612.5	1,613.0	-20.5	-1.25	3,092,100	-
[9023]	26/03/18	1,624.0	1,633.5	1,621.0	1,633.5	+2.5	+0.15	2,313,400	-
[9023]	26/03/17	1,623.0	1,635.0	1,622.0	1,631.0	+5.0	+0.31	1,261,400	-
[9023]	26/03/16	1,635.0	1,639.0	1,621.5	1,626.0	-2.5	-0.15	1,307,400	-
[9023]	26/03/13	1,640.0	1,654.5	1,626.0	1,628.5	-25.0	-1.51	1,879,500	-
[9023]	26/03/12	1,670.0	1,675.0	1,643.0	1,653.5	-33.5	-1.99	2,438,300	-
[9023]	26/03/11	1,662.0	1,703.0	1,662.0	1,687.0	+25.0	+1.50	3,135,000	-
[9023]	26/03/10	1,651.5	1,662.0	1,642.0	1,662.0	+2.5	+0.15	2,576,900	-
[9023]	26/03/09	1,620.0	1,659.5	1,611.5	1,659.5	+5.5	+0.33	3,941,000	-
[9023]	26/03/06	1,625.0	1,654.0	1,613.5	1,654.0	+23.5	+1.44	2,940,500	-
[9023]	26/03/05	1,623.5	1,640.0	1,622.0	1,630.5	+2.5	+0.15	3,287,900	-
[9023]	26/03/04	1,599.0	1,646.0	1,591.5	1,628.0	+8.0	+0.49	4,677,700	-
[9023]	26/03/03	1,655.0	1,663.5	1,620.0	1,620.0	-48.0	-2.88	3,357,700	-
[9023]	26/03/02	1,669.0	1,692.5	1,662.0	1,668.0	-4.0	-0.24	3,886,600	-
[9023]	26/02/27	1,710.0	1,713.5	1,672.0	1,672.0	-36.0	-2.11	24,928,500	-
[9023]	26/02/26	1,683.0	1,708.0	1,683.0	1,708.0	+18.5	+1.09	1,717,300	-
[9023]	26/02/25	1,699.5	1,699.5	1,680.0	1,689.5	-4.0	-0.24	1,444,300	-
[9023]	26/02/24	1,686.0	1,703.0	1,676.0	1,693.5	+33.5	+2.02	2,076,600	-
[9023]	26/02/20	1,677.0	1,679.5	1,658.5	1,660.0	-25.0	-1.48	2,326,400	-
[9023]	26/02/19	1,700.0	1,703.0	1,676.0	1,685.0	-15.5	-0.91	1,943,300	-
[9023]	26/02/18	1,730.0	1,730.0	1,700.5	1,700.5	-0.5	-0.03	1,735,400	-
[9023]	26/02/17	1,727.5	1,734.5	1,699.0	1,701.0	-34.0	-1.96	1,748,500	-
[9023]	26/02/16	1,717.0	1,735.0	1,707.0	1,735.0	+20.0	+1.17	1,909,600	-
[9023]	26/02/13	1,717.0	1,725.0	1,696.5	1,715.0	-2.0	-0.12	2,102,300	-
[9023]	26/02/12	1,686.5	1,717.0	1,686.5	1,717.0	+19.0	+1.12	3,973,400	-
[9023]	26/02/10	1,678.0	1,700.0	1,671.0	1,698.0	+16.0	+0.95	2,506,300	-
[9023]	26/02/09	1,690.0	1,691.0	1,670.0	1,682.0	-2.5	-0.15	1,948,500	-
[9023]	26/02/06	1,682.0	1,689.0	1,670.5	1,684.5	-5.5	-0.33	1,617,000	-
[9023]	26/02/05	1,658.0	1,690.0	1,657.0	1,690.0	+36.0	+2.18	3,355,800	-
[9023]	26/02/04	1,635.0	1,654.0	1,624.5	1,654.0	+12.0	+0.73	2,020,800	-
[9023]	26/02/03	1,635.0	1,642.5	1,618.0	1,642.0	+2.0	+0.12	1,837,700	-
[9023]	26/02/02	1,660.5	1,661.0	1,619.0	1,640.0	-12.5	-0.76	2,705,700	-
[9023]	26/01/30	1,649.5	1,652.5	1,638.5	1,652.5	+15.5	+0.95	2,552,300	-
[9023]	26/01/29	1,616.0	1,640.0	1,608.0	1,637.0	+27.0	+1.68	2,004,800	-
[9023]	26/01/28	1,638.0	1,640.0	1,606.5	1,610.0	-43.5	-2.63	2,320,200	-
[9023]	26/01/27	1,664.5	1,674.5	1,643.5	1,653.5	-18.0	-1.08	2,760,900	-
[9023]	26/01/26	1,649.0	1,673.0	1,642.0	1,671.5	+23.0	+1.40	2,617,000	-
[9023]	26/01/23	1,680.0	1,683.0	1,648.5	1,648.5	-34.5	-2.05	2,219,100	-
[9023]	26/01/22	1,670.0	1,684.5	1,667.0	1,683.0	+16.5	+0.99	2,213,100	-
[9023]	26/01/21	1,670.0	1,670.0	1,640.5	1,666.5	-7.0	-0.42	2,363,000	-
[9023]	26/01/20	1,655.0	1,673.5	1,648.5	1,673.5	+21.5	+1.30	2,895,100	-
[9023]	26/01/19	1,644.5	1,653.0	1,628.5	1,652.0	+3.0	+0.18	1,946,200	-
[9023]	26/01/16	1,628.0	1,649.0	1,620.0	1,649.0	+21.0	+1.29	3,608,000	-
[9023]	26/01/15	1,614.5	1,628.0	1,610.0	1,628.0	+16.0	+0.99	2,870,300	-
[9023]	26/01/14	1,600.0	1,612.0	1,598.0	1,612.0	+11.5	+0.72	2,621,700	-
[9023]	26/01/13	1,600.0	1,606.0	1,589.5	1,600.5	+0.5	+0.03	4,425,800	-
[9023]	26/01/09	1,591.0	1,601.0	1,591.0	1,600.0	+9.0	+0.57	2,122,200	-
[9023]	26/01/08	1,605.0	1,614.5	1,591.0	1,591.0	-19.0	-1.18	2,374,000	-
[9023]	26/01/07	1,614.5	1,616.0	1,604.5	1,610.0	+1.0	+0.06	1,877,600	-
[9023]	26/01/06	1,599.5	1,611.5	1,596.0	1,609.0	+11.0	+0.69	2,418,200	-
[9023]	26/01/05	1,599.5	1,609.0	1,592.0	1,598.0	+3.5	+0.22	3,402,900	-
[9023]	25/12/30	1,625.0	1,632.0	1,594.5	1,594.5	-29.0	-1.79	2,762,000	-
[9023]	25/12/29	1,610.0	1,625.0	1,604.0	1,623.5	+18.5	+1.15	2,798,200	-
[9023]	25/12/26	1,595.0	1,608.5	1,592.0	1,605.0	+10.0	+0.63	2,751,700	-
[9023]	25/12/25	1,588.5	1,595.0	1,584.0	1,595.0	+6.5	+0.41	1,971,600	-
[9023]	25/12/24	1,570.0	1,590.0	1,565.5	1,588.5	+18.5	+1.18	3,606,000	-
[9023]	25/12/23	1,547.5	1,576.5	1,547.5	1,570.0	+25.0	+1.62	4,079,700	-
[9023]	25/12/22	1,560.0	1,564.0	1,543.0	1,545.0	-15.0	-0.96	5,136,800	-
[9023]	25/12/19	1,556.0	1,561.0	1,545.0	1,560.0	-4.0	-0.26	6,163,800	-
[9023]	25/12/18	1,561.0	1,577.0	1,561.0	1,564.0	+5.5	+0.35	3,619,000	-
[9023]	25/12/17	1,573.0	1,575.5	1,557.0	1,558.5	-17.5	-1.11	4,383,700	-
[9023]	25/12/16	1,587.5	1,588.0	1,574.0	1,576.0	-14.0	-0.88	2,649,500	-
[9023]	25/12/15	1,581.0	1,593.5	1,580.5	1,590.0	+8.5	+0.54	2,647,200	-
[9023]	25/12/12	1,575.0	1,581.5	1,572.5	1,581.5	+10.5	+0.67	2,382,500	-
[9023]	25/12/11	1,583.0	1,586.0	1,571.0	1,571.0	-9.5	-0.60	2,233,600	-
[9023]	25/12/10	1,585.0	1,591.0	1,580.5	1,580.5	-9.5	-0.60	2,573,700	-
[9023]	25/12/09	1,602.5	1,606.0	1,590.0	1,590.0	-15.0	-0.93	3,063,100	-
[9023]	25/12/08	1,614.5	1,614.5	1,605.0	1,605.0	-4.0	-0.25	2,107,100	-
[9023]	25/12/05	1,606.0	1,611.5	1,598.5	1,609.0	-4.0	-0.25	2,156,300	-
[9023]	25/12/04	1,598.0	1,613.0	1,596.0	1,613.0	+8.5	+0.53	2,333,200	-
[9023]	25/12/03	1,607.0	1,610.0	1,600.0	1,604.5	-5.5	-0.34	2,239,100	-
[9023]	25/12/02	1,606.0	1,614.0	1,602.5	1,610.0	+7.0	+0.44	1,972,800	-
[9023]	25/12/01	1,610.0	1,614.0	1,600.5	1,603.0	-2.5	-0.16	1,957,700	-
[9023]	25/11/28	1,607.0	1,610.0	1,598.5	1,605.5	+0.5	+0.03	2,332,900	-
[9023]	25/11/27	1,601.0	1,608.0	1,594.0	1,605.0	-1.0	-0.06	3,040,200	-
[9023]	25/11/26	1,629.0	1,629.0	1,606.0	1,606.0	-13.5	-0.83	2,705,300	-
[9023]	25/11/25	1,631.0	1,631.0	1,603.5	1,619.5	-1.0	-0.06	3,544,500	-
[9023]	25/11/21	1,576.0	1,620.5	1,571.0	1,620.5	+56.0	+3.58	7,732,800	-
[9023]	25/11/20	1,565.0	1,585.5	1,562.5	1,564.5	-2.0	-0.13	3,197,000	-
[9023]	25/11/19	1,564.5	1,579.0	1,564.0	1,566.5	+2.0	+0.13	2,436,900	-
[9023]	25/11/18	1,575.0	1,585.0	1,564.0	1,564.5	-15.5	-0.98	3,699,900	-
[9023]	25/11/17	1,602.5	1,605.0	1,577.0	1,580.0	-25.0	-1.56	5,376,900	-
[9023]	25/11/14	1,606.5	1,612.0	1,601.5	1,605.0	-1.5	-0.09	3,065,300	-
[9023]	25/11/13	1,611.5	1,615.0	1,606.0	1,606.5	-3.5	-0.22	2,390,900	-
[9023]	25/11/12	1,616.0	1,625.0	1,610.0	1,610.0	-5.5	-0.34	2,328,600	-
[9023]	25/11/11	1,616.0	1,619.0	1,608.0	1,615.5	-2.0	-0.12	2,564,100	-
[9023]	25/11/10	1,635.0	1,649.0	1,617.0	1,617.5	-10.0	-0.61	2,588,900	-
[9023]	25/11/07	1,612.0	1,627.5	1,611.0	1,627.5	+23.5	+1.47	3,132,900	-
[9023]	25/11/06	1,617.0	1,633.5	1,604.0	1,604.0	-25.0	-1.53	2,777,700	-
[9023]	25/11/05	1,612.0	1,636.0	1,609.0	1,629.0	+19.5	+1.21	4,143,300	-
[9023]	25/11/04	1,620.0	1,621.0	1,600.5	1,609.5	-10.0	-0.62	4,310,300	-
[9023]	25/10/31	1,612.0	1,636.0	1,612.0	1,619.5	+14.0	+0.87	3,043,100	-
[9023]	25/10/30	1,610.0	1,616.0	1,605.0	1,605.5	-10.5	-0.65	11,711,600	-
[9023]	25/10/29	1,626.0	1,636.5	1,613.5	1,616.0	-14.5	-0.89	2,498,000	-
[9023]	25/10/28	1,635.0	1,635.0	1,622.5	1,630.5	-4.0	-0.24	1,828,300	-
[9023]	25/10/27	1,619.5	1,634.5	1,617.5	1,634.5	+20.5	+1.27	2,182,600	-
[9023]	25/10/24	1,611.0	1,620.5	1,610.5	1,614.0	+2.0	+0.12	1,817,700	-
[9023]	25/10/23	1,644.5	1,644.5	1,612.0	1,612.0	-18.0	-1.10	2,770,000	-
[9023]	25/10/22	1,634.0	1,639.0	1,626.0	1,630.0	+5.0	+0.31	2,544,100	-
[9023]	25/10/21	1,621.0	1,625.0	1,613.5	1,625.0	+2.0	+0.12	2,577,300	-
[9023]	25/10/20	1,624.5	1,628.0	1,615.5	1,623.0	+9.5	+0.59	1,848,100	-
[9023]	25/10/17	1,626.0	1,632.0	1,611.0	1,613.5	-2.5	-0.15	2,087,400	-
[9023]	25/10/16	1,615.0	1,618.5	1,610.0	1,616.0	+1.0	+0.06	2,019,600	-
[9023]	25/10/15	1,630.5	1,637.0	1,610.0	1,615.0	-1.5	-0.09	2,621,800	-
[9023]	25/10/14	1,612.5	1,619.0	1,603.0	1,616.5	+1.5	+0.09	2,912,300	-
[9023]	25/10/10	1,615.0	1,623.0	1,606.5	1,615.0	0.0	0.00	3,249,300	-
[9023]	25/10/09	1,625.0	1,629.0	1,613.0	1,615.0	-21.5	-1.31	4,554,900	-
[9023]	25/10/08	1,648.0	1,652.0	1,631.0	1,636.5	-13.5	-0.82	4,889,900	-
[9023]	25/10/07	1,648.0	1,655.5	1,640.5	1,650.0	0.0	0.00	2,607,400	-
[9023]	25/10/06	1,674.0	1,674.5	1,643.0	1,650.0	-0.5	-0.03	3,726,000	-
[9023]	25/10/03	1,657.5	1,664.0	1,650.5	1,650.5	-11.5	-0.69	2,125,500	-
[9023]	25/10/02	1,674.0	1,679.0	1,655.0	1,662.0	-15.0	-0.89	1,935,100	-
[9023]	25/10/01	1,685.0	1,685.5	1,671.5	1,677.0	-17.5	-1.03	2,276,200	-
[9023]	25/09/30	1,705.5	1,709.5	1,693.5	1,694.5	-15.0	-0.88	1,801,900	-
[9023]	25/09/29	1,722.0	1,726.0	1,703.0	1,709.5	-44.5	-2.54	1,995,800	-
[9023]	25/09/26	1,750.0	1,762.0	1,746.0	1,754.0	+1.5	+0.09	3,024,000	-
[9023]	25/09/25	1,762.0	1,762.0	1,747.5	1,752.5	-0.5	-0.03	2,284,700	-
[9023]	25/09/24	1,745.0	1,753.0	1,734.0	1,753.0	+13.0	+0.75	2,579,700	-
[9023]	25/09/22	1,766.0	1,767.0	1,740.0	1,740.0	-20.5	-1.16	2,622,000	-
[9023]	25/09/19	1,732.5	1,760.5	1,728.0	1,760.5	+21.0	+1.21	4,260,400	-
[9023]	25/09/18	1,755.0	1,761.5	1,735.0	1,739.5	-10.5	-0.60	1,827,300	-
[9023]	25/09/17	1,738.0	1,750.0	1,728.5	1,750.0	+17.0	+0.98	2,413,000	-
[9023]	25/09/16	1,721.5	1,735.0	1,714.5	1,733.0	+15.5	+0.90	1,908,200	-
[9023]	25/09/12	1,704.0	1,719.0	1,698.5	1,717.5	+1.5	+0.09	2,837,100	-
[9023]	25/09/11	1,728.0	1,729.5	1,710.0	1,716.0	-16.0	-0.92	2,365,400	-
[9023]	25/09/10	1,738.5	1,745.0	1,732.0	1,732.0	-12.5	-0.72	1,436,100	-
[9023]	25/09/09	1,751.0	1,755.0	1,730.0	1,744.5	-1.5	-0.09	2,070,500	-
[9023]	25/09/08	1,733.0	1,753.0	1,725.0	1,746.0	+20.5	+1.19	3,985,500	-
[9023]	25/09/05	1,725.0	1,732.5	1,719.0	1,725.5	-4.5	-0.26	1,703,700	-