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
[9107]	26/10/29	3,400	3,420	3,368	3,411	-2.0	-0.06	3,084,200	2,003,776,176,128
[9107]	26/10/28	3,435	3,447	3,402	3,413	-52.0	-1.50	1,888,100	2,004,951,105,536
[9107]	26/10/27	3,461	3,483	3,401	3,465	+53.0	+1.55	3,394,300	2,035,498,221,568
[9107]	26/10/26	3,364	3,449	3,317	3,412	+86.0	+2.59	3,958,000	2,004,363,640,832
[9107]	26/10/23	3,400	3,414	3,273	3,326	-80.0	-2.35	3,087,500	1,953,843,380,224
[9107]	26/10/22	3,440	3,453	3,401	3,406	-28.0	-0.82	2,875,100	2,000,838,983,680
[9107]	26/10/21	3,409	3,438	3,371	3,434	+53.0	+1.57	2,494,900	2,017,287,471,104
[9107]	26/10/20	3,412	3,422	3,357	3,381	-72.0	-2.09	2,931,400	1,986,152,759,296
[9107]	26/10/19	3,411	3,470	3,393	3,453	+62.0	+1.83	3,475,600	2,028,448,907,264
[9107]	26/10/16	3,381	3,408	3,344	3,391	+18.0	+0.53	3,651,000	1,992,027,275,264
[9107]	26/10/15	3,456	3,469	3,353	3,373	-121.0	-3.46	4,135,600	1,981,453,303,808
[9107]	26/10/14	3,478	3,507	3,439	3,494	+6.0	+0.17	2,866,700	2,072,266,932,224
[9107]	26/10/13	3,431	3,513	3,405	3,488	+119.0	+3.53	5,344,200	2,068,708,327,424
[9107]	26/10/09	3,349	3,384	3,307	3,369	+90.0	+2.74	4,553,700	1,998,130,249,728
[9107]	26/10/08	3,238	3,320	3,200	3,279	+41.0	+1.27	3,687,000	1,944,751,964,160
[9107]	26/10/07	3,240	3,289	3,229	3,238	-25.0	-0.77	2,442,500	1,920,435,093,504
[9107]	26/10/06	3,244	3,289	3,216	3,263	+22.0	+0.68	2,014,200	1,935,262,482,432
[9107]	26/10/05	3,271	3,279	3,228	3,241	-23.0	-0.70	2,607,300	1,922,214,395,904
[9107]	26/10/02	3,235	3,302	3,220	3,264	0	+0.00	2,734,600	1,935,855,583,232
[9107]	26/10/01	3,282	3,297	3,240	3,264	-62.0	-1.86	3,905,000	1,935,855,583,232
[9107]	26/09/30	3,300	3,349	3,267	3,326	+43.0	+1.31	3,926,200	1,972,627,308,544
[9107]	26/09/29	3,339	3,363	3,280	3,283	-124.0	-3.64	3,973,700	1,947,124,236,288
[9107]	26/09/28	3,475	3,475	3,407	3,407	-44.0	-1.27	4,124,500	2,020,667,817,984
[9107]	26/09/25	3,445	3,460	3,386	3,451	+45.0	+1.32	3,478,900	2,046,763,859,968
[9107]	26/09/24	3,497	3,505	3,403	3,406	-91.0	-2.60	4,322,800	2,020,074,717,184
[9107]	26/09/18	3,602	3,610	3,497	3,497	-55.0	-1.55	6,729,200	2,074,046,234,624
[9107]	26/09/17	3,493	3,574	3,488	3,552	+92.0	+2.66	4,242,700	2,106,666,254,336
[9107]	26/09/16	3,400	3,491	3,400	3,460	+75.0	+2.22	3,074,200	2,052,101,767,168
[9107]	26/09/15	3,430	3,449	3,383	3,385	-44.0	-1.28	3,050,900	2,007,619,731,456
[9107]	26/09/14	3,403	3,477	3,395	3,429	+32.0	+0.94	3,284,600	2,033,715,904,512
[9107]	26/09/11	3,280	3,417	3,260	3,397	+97.0	+2.94	5,308,100	2,014,736,941,056
[9107]	26/09/10	3,313	3,389	3,278	3,300	-48.0	-1.43	4,493,600	1,957,206,818,816
[9107]	26/09/09	3,399	3,430	3,338	3,348	-79.0	-2.31	3,891,400	1,985,675,395,072
[9107]	26/09/08	3,403	3,449	3,396	3,427	+2.0	+0.06	2,824,800	2,032,529,702,912
[9107]	26/09/07	3,332	3,444	3,332	3,425	+97.0	+2.91	3,888,800	2,051,587,964,928
[9107]	26/09/04	3,450	3,458	3,288	3,328	-91.0	-2.66	5,482,000	1,993,484,533,760
[9107]	26/09/03	3,378	3,450	3,350	3,419	+73.0	+2.18	3,848,100	2,047,993,970,688
[9107]	26/09/02	3,368	3,419	3,346	3,346	-37.0	-1.09	4,620,000	2,004,266,647,552
[9107]	26/09/01	3,300	3,413	3,300	3,383	+53.0	+1.59	3,134,900	2,026,429,743,104
[9107]	26/08/31	3,382	3,395	3,320	3,330	-52.0	-1.54	4,883,900	1,994,682,531,840
[9107]	26/08/28	3,280	3,400	3,265	3,382	+94.0	+2.86	4,170,800	2,025,830,744,064
[9107]	26/08/27	3,256	3,322	3,250	3,288	-18.0	-0.54	4,877,300	1,969,524,441,088
[9107]	26/08/26	3,351	3,425	3,306	3,306	-115.0	-3.36	6,430,900	1,980,306,423,808
[9107]	26/08/25	3,511	3,591	3,406	3,421	-44.0	-1.27	9,938,000	2,049,191,968,768
[9107]	26/08/24	3,406	3,470	3,385	3,465	+60.0	+1.76	7,535,800	2,075,548,057,600
[9107]	26/08/21	3,222	3,410	3,217	3,405	+231.0	+7.28	9,567,300	2,039,607,853,056
[9107]	26/08/20	3,150	3,191	3,123	3,174	+17.0	+0.54	4,273,200	1,901,238,026,240
[9107]	26/08/19	3,182	3,210	3,126	3,157	+16.0	+0.51	6,657,700	1,891,054,911,488
[9107]	26/08/18	3,119	3,183	3,117	3,141	+69.0	+2.25	6,940,200	1,881,470,795,776
[9107]	26/08/17	3,067.0	3,120.0	3,020.0	3,072.0	+42.0	+1.39	5,113,900	-
[9107]	26/08/14	2,940.0	3,059.0	2,923.5	3,030.0	+126.5	+4.36	7,773,700	-
[9107]	26/08/13	2,900.0	2,912.0	2,870.5	2,903.5	+32.5	+1.13	4,341,300	-
[9107]	26/08/12	2,900.0	2,948.5	2,868.5	2,871.0	-8.0	-0.28	4,363,300	-
[9107]	26/08/10	2,884.5	2,898.0	2,842.5	2,879.0	+24.0	+0.84	3,949,400	-
[9107]	26/08/07	2,819.0	2,862.5	2,800.0	2,855.0	+68.0	+2.44	4,477,100	-
[9107]	26/08/06	2,691.0	2,788.0	2,685.0	2,787.0	+72.5	+2.67	5,033,100	-
[9107]	26/08/05	2,753.0	2,789.0	2,687.0	2,714.5	-148.5	-5.19	10,446,400	-
[9107]	26/08/04	2,845.5	2,889.0	2,825.5	2,863.0	-5.0	-0.17	5,393,500	-
[9107]	26/08/03	2,840.0	2,875.5	2,788.5	2,868.0	+18.0	+0.63	4,172,500	-
[9107]	26/07/31	2,830.0	2,900.0	2,820.0	2,850.0	-11.5	-0.40	4,745,200	-
[9107]	26/07/30	2,850.0	2,874.5	2,834.0	2,861.5	+6.5	+0.23	3,514,600	-
[9107]	26/07/29	2,829.5	2,855.0	2,816.0	2,855.0	+39.5	+1.40	4,154,700	-
[9107]	26/07/28	2,800.0	2,826.5	2,770.5	2,815.5	-34.5	-1.21	4,531,200	-
[9107]	26/07/27	2,849.0	2,897.0	2,806.0	2,850.0	+44.0	+1.57	6,655,200	-
[9107]	26/07/24	2,784.0	2,822.5	2,761.0	2,806.0	+16.0	+0.57	3,938,300	-
[9107]	26/07/23	2,770.0	2,800.0	2,752.0	2,790.0	+26.0	+0.94	2,985,000	-
[9107]	26/07/22	2,758.5	2,797.5	2,751.0	2,764.0	+14.0	+0.51	3,063,000	-
[9107]	26/07/21	2,750.0	2,772.0	2,711.0	2,750.0	+26.5	+0.97	4,045,700	-
[9107]	26/07/17	2,653.5	2,731.0	2,650.0	2,723.5	+80.0	+3.03	6,242,000	-
[9107]	26/07/16	2,669.5	2,684.5	2,626.0	2,643.5	-33.0	-1.23	3,151,300	-
[9107]	26/07/15	2,666.0	2,677.0	2,641.5	2,676.5	+19.5	+0.73	3,598,700	-
[9107]	26/07/14	2,575.0	2,657.0	2,560.0	2,657.0	+120.0	+4.73	4,593,700	-
[9107]	26/07/13	2,543.0	2,558.5	2,520.5	2,537.0	+10.5	+0.42	3,665,600	-
[9107]	26/07/10	2,581.0	2,581.5	2,519.5	2,526.5	-54.5	-2.11	4,638,300	-
[9107]	26/07/09	2,562.0	2,624.5	2,562.0	2,581.0	+31.5	+1.24	3,868,300	-
[9107]	26/07/08	2,563.0	2,613.5	2,541.0	2,549.5	+30.0	+1.19	4,497,300	-
[9107]	26/07/07	2,419.0	2,530.0	2,409.0	2,519.5	-99.5	-3.80	10,165,100	-
[9107]	26/07/06	2,574.5	2,627.0	2,557.0	2,619.0	+75.5	+2.97	3,316,800	-
[9107]	26/07/03	2,501.0	2,577.0	2,495.5	2,543.5	+62.0	+2.50	4,324,200	-
[9107]	26/07/02	2,425.5	2,487.0	2,425.0	2,481.5	+63.0	+2.60	5,384,500	-
[9107]	26/07/01	2,485.0	2,485.5	2,418.0	2,418.5	-66.5	-2.68	4,651,200	-
[9107]	26/06/30	2,480.0	2,509.5	2,471.5	2,485.0	+41.0	+1.68	4,326,300	-
[9107]	26/06/29	2,454.5	2,472.5	2,423.5	2,444.0	-15.0	-0.61	3,557,800	-
[9107]	26/06/26	2,475.0	2,485.5	2,430.0	2,459.0	+12.0	+0.49	4,371,200	-
[9107]	26/06/25	2,514.0	2,526.5	2,432.5	2,447.0	-81.0	-3.20	5,011,300	-
[9107]	26/06/24	2,554.5	2,581.0	2,527.0	2,528.0	-8.0	-0.32	3,551,700	-
[9107]	26/06/23	2,535.0	2,558.5	2,527.5	2,536.0	+13.0	+0.52	3,636,700	-
[9107]	26/06/22	2,476.0	2,528.5	2,460.0	2,523.0	+47.0	+1.90	3,999,700	-
[9107]	26/06/19	2,503.0	2,507.0	2,466.0	2,476.0	-37.0	-1.47	4,527,800	-
[9107]	26/06/18	2,511.5	2,519.0	2,473.0	2,513.0	-16.0	-0.63	5,433,400	-
[9107]	26/06/17	2,575.0	2,575.0	2,528.0	2,529.0	-66.0	-2.54	4,266,700	-
[9107]	26/06/16	2,604.0	2,628.5	2,581.5	2,595.0	-42.0	-1.59	3,793,700	-
[9107]	26/06/15	2,600.0	2,681.5	2,555.0	2,637.0	+14.5	+0.55	5,715,300	-
[9107]	26/06/12	2,677.5	2,685.0	2,598.0	2,622.5	-52.5	-1.96	6,615,200	-
[9107]	26/06/11	2,596.5	2,675.0	2,588.5	2,675.0	+79.0	+3.04	4,686,500	-
[9107]	26/06/10	2,733.0	2,747.0	2,585.5	2,596.0	-180.0	-6.48	6,951,200	-
[9107]	26/06/09	2,738.0	2,839.5	2,721.5	2,776.0	+73.0	+2.70	8,242,900	-
[9107]	26/06/08	2,698.0	2,733.0	2,666.5	2,703.0	+1.5	+0.06	5,753,200	-
[9107]	26/06/05	2,626.0	2,716.0	2,615.0	2,701.5	+115.5	+4.47	7,679,500	-
[9107]	26/06/04	2,552.5	2,622.5	2,550.0	2,586.0	+10.0	+0.39	4,755,200	-
[9107]	26/06/03	2,580.0	2,584.5	2,540.5	2,576.0	+2.0	+0.08	4,857,000	-
[9107]	26/06/02	2,587.5	2,600.5	2,552.0	2,574.0	-11.0	-0.43	4,969,300	-
[9107]	26/06/01	2,590.0	2,614.5	2,553.5	2,585.0	+65.0	+2.58	6,611,100	-
[9107]	26/05/29	2,487.0	2,545.0	2,472.5	2,520.0	+40.0	+1.61	6,153,700	-
[9107]	26/05/28	2,450.0	2,495.0	2,446.0	2,480.0	+15.5	+0.63	4,211,700	-
[9107]	26/05/27	2,556.0	2,566.5	2,464.5	2,464.5	-68.0	-2.69	3,565,100	-
[9107]	26/05/26	2,500.0	2,535.0	2,478.5	2,532.5	+29.0	+1.16	2,894,000	-
[9107]	26/05/25	2,511.0	2,525.0	2,485.5	2,503.5	-7.5	-0.30	2,110,600	-
[9107]	26/05/22	2,542.5	2,543.0	2,487.5	2,511.0	-18.5	-0.73	3,992,500	-
[9107]	26/05/21	2,591.5	2,592.0	2,529.5	2,529.5	-46.0	-1.79	4,157,300	-
[9107]	26/05/20	2,576.5	2,586.5	2,533.5	2,575.5	-5.5	-0.21	3,959,900	-
[9107]	26/05/19	2,547.0	2,603.5	2,530.0	2,581.0	+40.0	+1.57	4,258,600	-
[9107]	26/05/18	2,528.0	2,570.0	2,513.0	2,541.0	+18.5	+0.73	4,647,900	-
[9107]	26/05/15	2,523.0	2,549.0	2,493.5	2,522.5	-21.0	-0.83	3,557,900	-
[9107]	26/05/14	2,511.0	2,550.0	2,476.5	2,543.5	+33.5	+1.33	5,074,400	-
[9107]	26/05/13	2,537.5	2,571.5	2,508.0	2,510.0	-12.5	-0.50	5,250,400	-
[9107]	26/05/12	2,530.0	2,599.0	2,515.0	2,522.5	+42.5	+1.71	7,139,800	-
[9107]	26/05/11	2,456.5	2,591.5	2,453.0	2,480.0	-23.0	-0.92	8,593,700	-
[9107]	26/05/08	2,553.5	2,554.0	2,471.5	2,503.0	-57.0	-2.23	5,423,400	-
[9107]	26/05/07	2,459.0	2,560.0	2,459.0	2,560.0	+56.5	+2.26	5,391,800	-
[9107]	26/05/01	2,520.0	2,536.5	2,486.5	2,503.5	-59.0	-2.30	3,807,200	-
[9107]	26/04/30	2,471.5	2,563.5	2,452.0	2,562.5	+61.5	+2.46	7,368,000	-
[9107]	26/04/28	2,472.0	2,509.0	2,462.5	2,501.0	+56.0	+2.29	3,317,300	-
[9107]	26/04/27	2,482.0	2,493.0	2,428.0	2,445.0	-99.0	-3.89	5,234,300	-
[9107]	26/04/24	2,549.0	2,577.0	2,538.0	2,544.0	+17.5	+0.69	3,073,100	-
[9107]	26/04/23	2,500.0	2,546.0	2,478.0	2,526.5	+2.5	+0.10	3,862,700	-
[9107]	26/04/22	2,564.5	2,565.5	2,524.0	2,524.0	-32.5	-1.27	2,924,200	-
[9107]	26/04/21	2,551.0	2,579.5	2,540.5	2,556.5	-1.5	-0.06	3,334,100	-
[9107]	26/04/20	2,652.0	2,655.0	2,548.5	2,558.0	-101.5	-3.82	5,915,500	-
[9107]	26/04/17	2,682.0	2,689.5	2,650.0	2,659.5	+13.0	+0.49	3,266,600	-
[9107]	26/04/16	2,625.5	2,680.0	2,601.5	2,646.5	-0.5	-0.02	5,661,800	-
[9107]	26/04/15	2,715.5	2,717.5	2,617.0	2,647.0	-41.0	-1.53	6,274,000	-
[9107]	26/04/14	2,600.0	2,696.0	2,595.0	2,688.0	+85.5	+3.29	6,691,800	-
[9107]	26/04/13	2,680.0	2,704.5	2,598.0	2,602.5	-58.5	-2.20	6,950,900	-
[9107]	26/04/10	2,684.0	2,699.0	2,642.0	2,661.0	+3.5	+0.13	6,372,900	-
[9107]	26/04/09	2,662.5	2,679.0	2,643.0	2,657.5	+45.0	+1.72	6,635,600	-
[9107]	26/04/08	2,732.5	2,739.0	2,595.5	2,612.5	-137.5	-5.00	15,439,200	-
[9107]	26/04/07	2,740.0	2,769.0	2,720.0	2,750.0	+16.5	+0.60	6,414,300	-
[9107]	26/04/06	2,728.0	2,769.5	2,701.0	2,733.5	+35.5	+1.32	7,189,400	-
[9107]	26/04/03	2,740.0	2,743.0	2,680.0	2,698.0	-37.5	-1.37	6,485,200	-
[9107]	26/04/02	2,775.0	2,797.5	2,681.0	2,735.5	+10.0	+0.37	8,673,700	-
[9107]	26/04/01	2,685.0	2,725.5	2,623.5	2,725.5	+86.5	+3.28	8,524,400	-
[9107]	26/03/31	2,657.0	2,672.0	2,582.0	2,639.0	-17.0	-0.64	7,774,600	-
[9107]	26/03/30	2,624.0	2,665.0	2,591.0	2,656.0	-114.5	-4.13	7,528,500	-
[9107]	26/03/27	2,742.0	2,791.5	2,690.5	2,770.5	+77.0	+2.86	10,090,200	-
[9107]	26/03/26	2,653.0	2,693.5	2,644.0	2,693.5	+60.0	+2.28	5,846,000	-
[9107]	26/03/25	2,653.0	2,665.0	2,583.0	2,633.5	+51.0	+1.97	7,160,100	-
[9107]	26/03/24	2,615.0	2,636.0	2,551.5	2,582.5	+5.0	+0.19	7,310,400	-
[9107]	26/03/23	2,731.0	2,748.0	2,550.5	2,577.5	-203.5	-7.32	11,370,300	-
[9107]	26/03/19	2,879.0	2,924.0	2,781.0	2,781.0	-94.0	-3.27	15,830,800	-
[9107]	26/03/18	2,895.5	2,964.5	2,857.5	2,875.0	+62.0	+2.20	14,141,200	-
[9107]	26/03/17	2,743.5	2,896.5	2,740.0	2,813.0	+167.5	+6.33	14,633,900	-
[9107]	26/03/16	2,686.0	2,694.5	2,640.0	2,645.5	+2.0	+0.08	5,370,000	-
[9107]	26/03/13	2,622.0	2,692.0	2,622.0	2,643.5	-26.0	-0.97	6,189,600	-
[9107]	26/03/12	2,675.0	2,695.0	2,605.5	2,669.5	-29.0	-1.07	6,233,500	-
[9107]	26/03/11	2,644.0	2,742.0	2,635.5	2,698.5	+85.5	+3.27	10,012,300	-
[9107]	26/03/10	2,577.0	2,627.5	2,540.5	2,613.0	+35.0	+1.36	8,662,400	-
[9107]	26/03/09	2,547.5	2,605.5	2,522.0	2,578.0	-29.5	-1.13	10,912,400	-
[9107]	26/03/06	2,566.0	2,607.5	2,510.5	2,607.5	-1.5	-0.06	7,084,900	-
[9107]	26/03/05	2,555.0	2,630.5	2,551.5	2,609.0	+84.0	+3.33	9,239,400	-
[9107]	26/03/04	2,540.0	2,592.0	2,470.0	2,525.0	-45.0	-1.75	11,195,100	-
[9107]	26/03/03	2,652.0	2,660.5	2,554.0	2,570.0	-90.0	-3.38	10,547,500	-
[9107]	26/03/02	2,631.0	2,660.0	2,551.0	2,660.0	+147.0	+5.85	19,180,800	-
[9107]	26/02/27	2,500.0	2,513.0	2,475.0	2,513.0	+10.0	+0.40	7,218,100	-
[9107]	26/02/26	2,458.0	2,523.0	2,458.0	2,503.0	+69.5	+2.86	8,075,800	-
[9107]	26/02/25	2,440.0	2,449.0	2,410.5	2,433.5	+8.5	+0.35	5,930,200	-
[9107]	26/02/24	2,420.0	2,436.5	2,403.5	2,425.0	+19.5	+0.81	6,199,400	-
[9107]	26/02/20	2,386.5	2,405.5	2,372.0	2,405.5	+20.5	+0.86	6,388,000	-
[9107]	26/02/19	2,336.5	2,385.0	2,331.0	2,385.0	+70.0	+3.02	7,525,300	-
[9107]	26/02/18	2,306.0	2,321.0	2,293.0	2,315.0	+24.0	+1.05	3,152,500	-
[9107]	26/02/17	2,316.5	2,325.0	2,281.0	2,291.0	-15.0	-0.65	4,001,500	-
[9107]	26/02/16	2,321.0	2,341.5	2,306.0	2,306.0	-12.5	-0.54	3,576,700	-
[9107]	26/02/13	2,317.5	2,329.5	2,304.0	2,318.5	-23.5	-1.00	4,725,300	-
[9107]	26/02/12	2,327.0	2,363.0	2,326.5	2,342.0	+13.0	+0.56	5,608,600	-
[9107]	26/02/10	2,316.5	2,335.0	2,308.5	2,329.0	+18.0	+0.78	3,666,300	-
[9107]	26/02/09	2,375.0	2,378.5	2,306.5	2,311.0	-30.0	-1.28	7,626,000	-
[9107]	26/02/06	2,321.0	2,341.0	2,288.0	2,341.0	+26.0	+1.12	4,768,600	-
[9107]	26/02/05	2,350.0	2,372.0	2,297.5	2,315.0	-15.0	-0.64	8,417,000	-
[9107]	26/02/04	2,300.0	2,350.0	2,285.0	2,330.0	+24.0	+1.04	8,867,000	-
[9107]	26/02/03	2,270.0	2,306.5	2,259.0	2,306.0	+69.5	+3.11	6,842,800	-
[9107]	26/02/02	2,245.0	2,277.5	2,232.5	2,236.5	+7.5	+0.34	5,278,300	-
[9107]	26/01/30	2,248.5	2,270.5	2,229.0	2,229.0	-11.5	-0.51	8,497,600	-
[9107]	26/01/29	2,224.0	2,242.0	2,205.0	2,240.5	+25.5	+1.15	3,911,500	-
[9107]	26/01/28	2,199.0	2,226.5	2,188.0	2,215.0	+13.5	+0.61	3,497,100	-
[9107]	26/01/27	2,168.0	2,205.0	2,158.0	2,201.5	+20.0	+0.92	3,734,100	-
[9107]	26/01/26	2,191.0	2,193.0	2,166.0	2,181.5	-31.0	-1.40	5,508,100	-
[9107]	26/01/23	2,234.5	2,239.5	2,208.0	2,212.5	-22.5	-1.01	3,292,800	-
[9107]	26/01/22	2,242.0	2,254.5	2,231.0	2,235.0	+10.0	+0.45	3,535,600	-
[9107]	26/01/21	2,207.0	2,234.5	2,198.0	2,225.0	-3.5	-0.16	3,859,100	-
[9107]	26/01/20	2,216.0	2,231.0	2,210.0	2,228.5	+13.5	+0.61	4,250,400	-
[9107]	26/01/19	2,208.0	2,229.0	2,190.0	2,215.0	+13.0	+0.59	5,613,300	-
[9107]	26/01/16	2,272.5	2,280.0	2,195.5	2,202.0	-120.0	-5.17	12,831,700	-
[9107]	26/01/15	2,319.0	2,335.0	2,292.0	2,322.0	+3.0	+0.13	4,811,800	-
[9107]	26/01/14	2,310.0	2,326.0	2,304.0	2,319.0	+11.5	+0.50	5,791,900	-
[9107]	26/01/13	2,311.0	2,322.0	2,275.5	2,307.5	+23.5	+1.03	7,226,900	-
[9107]	26/01/09	2,250.0	2,288.0	2,243.0	2,284.0	+30.5	+1.35	4,763,000	-
[9107]	26/01/08	2,250.0	2,265.0	2,243.0	2,253.5	-3.5	-0.16	4,033,600	-
[9107]	26/01/07	2,219.5	2,267.5	2,205.0	2,257.0	+30.5	+1.37	6,119,000	-
[9107]	26/01/06	2,194.5	2,234.5	2,192.0	2,226.5	+49.0	+2.25	6,027,600	-
[9107]	26/01/05	2,192.0	2,200.5	2,173.5	2,177.5	-3.5	-0.16	4,873,400	-
[9107]	25/12/30	2,176.5	2,190.5	2,170.5	2,181.0	+6.0	+0.28	3,234,800	-
[9107]	25/12/29	2,164.0	2,182.5	2,154.0	2,175.0	+17.5	+0.81	3,774,100	-
[9107]	25/12/26	2,148.5	2,163.0	2,146.0	2,157.5	+14.0	+0.65	2,775,800	-
[9107]	25/12/25	2,160.5	2,163.5	2,141.0	2,143.5	-8.0	-0.37	2,030,300	-
[9107]	25/12/24	2,142.5	2,168.0	2,138.0	2,151.5	+2.5	+0.12	2,379,900	-
[9107]	25/12/23	2,107.0	2,149.5	2,105.5	2,149.0	+37.0	+1.75	4,603,900	-
[9107]	25/12/22	2,103.0	2,114.0	2,098.5	2,112.0	+11.0	+0.52	3,133,000	-
[9107]	25/12/19	2,126.0	2,135.0	2,101.0	2,101.0	-43.5	-2.03	7,044,000	-
[9107]	25/12/18	2,145.5	2,152.5	2,123.0	2,144.5	+6.0	+0.28	3,335,300	-
[9107]	25/12/17	2,134.0	2,138.5	2,111.5	2,138.5	+10.5	+0.49	2,900,600	-
[9107]	25/12/16	2,142.0	2,150.5	2,121.5	2,128.0	-22.5	-1.05	5,347,800	-
[9107]	25/12/15	2,146.5	2,158.0	2,127.5	2,150.5	+4.0	+0.19	3,234,400	-
[9107]	25/12/12	2,130.0	2,160.0	2,125.0	2,146.5	+38.0	+1.80	5,301,200	-
[9107]	25/12/11	2,128.5	2,134.0	2,098.5	2,108.5	-7.5	-0.35	2,944,400	-
[9107]	25/12/10	2,110.0	2,126.5	2,105.5	2,116.0	+8.0	+0.38	2,986,300	-
[9107]	25/12/09	2,082.0	2,108.0	2,080.5	2,108.0	+26.5	+1.27	3,601,700	-
[9107]	25/12/08	2,080.0	2,089.0	2,069.0	2,081.5	+0.5	+0.02	3,014,800	-
[9107]	25/12/05	2,086.0	2,089.5	2,069.0	2,081.0	-14.0	-0.67	3,022,900	-
[9107]	25/12/04	2,055.0	2,095.0	2,051.0	2,095.0	+32.0	+1.55	4,888,600	-
[9107]	25/12/03	2,064.5	2,067.5	2,045.5	2,063.0	-9.0	-0.43	4,365,300	-
[9107]	25/12/02	2,088.0	2,097.0	2,063.0	2,072.0	-14.0	-0.67	3,535,700	-
[9107]	25/12/01	2,080.0	2,086.0	2,067.0	2,086.0	+7.5	+0.36	3,303,100	-
[9107]	25/11/28	2,077.0	2,090.0	2,072.0	2,078.5	+3.5	+0.17	4,452,500	-
[9107]	25/11/27	2,077.5	2,084.5	2,068.0	2,075.0	-2.0	-0.10	2,921,200	-
[9107]	25/11/26	2,070.0	2,079.5	2,057.0	2,077.0	+8.0	+0.39	3,763,000	-
[9107]	25/11/25	2,098.0	2,102.0	2,063.0	2,069.0	-21.0	-1.00	3,326,400	-
[9107]	25/11/21	2,065.5	2,092.0	2,065.5	2,090.0	+6.0	+0.29	4,015,400	-
[9107]	25/11/20	2,068.0	2,084.0	2,054.0	2,084.0	+21.5	+1.04	4,584,300	-
[9107]	25/11/19	2,072.0	2,086.5	2,058.5	2,062.5	+4.5	+0.22	4,129,100	-
[9107]	25/11/18	2,080.5	2,086.5	2,055.0	2,058.0	-32.0	-1.53	4,321,300	-
[9107]	25/11/17	2,109.0	2,114.0	2,090.0	2,090.0	-19.0	-0.90	3,082,700	-
[9107]	25/11/14	2,113.5	2,128.0	2,092.5	2,109.0	+2.0	+0.09	3,469,700	-
[9107]	25/11/13	2,103.0	2,107.0	2,087.0	2,107.0	+7.0	+0.33	2,865,600	-
[9107]	25/11/12	2,067.0	2,100.0	2,057.5	2,100.0	+33.0	+1.60	4,109,800	-
[9107]	25/11/11	2,085.0	2,087.0	2,055.5	2,067.0	-29.0	-1.38	4,342,600	-
[9107]	25/11/10	2,128.0	2,133.0	2,085.5	2,096.0	-22.0	-1.04	3,728,900	-
[9107]	25/11/07	2,103.0	2,123.0	2,093.5	2,118.0	+36.0	+1.73	5,069,300	-
[9107]	25/11/06	2,039.0	2,098.0	2,035.0	2,082.0	-21.5	-1.02	8,985,800	-
[9107]	25/11/05	2,101.0	2,130.0	2,077.0	2,103.5	-25.0	-1.17	6,859,500	-
[9107]	25/11/04	2,200.0	2,228.0	2,128.5	2,128.5	-84.5	-3.82	9,729,300	-
[9107]	25/10/31	2,226.0	2,233.0	2,196.0	2,213.0	-12.5	-0.56	3,932,800	-
[9107]	25/10/30	2,185.0	2,227.5	2,177.0	2,225.5	+36.0	+1.64	4,644,400	-
[9107]	25/10/29	2,195.5	2,198.5	2,180.0	2,189.5	-6.5	-0.30	2,790,400	-
[9107]	25/10/28	2,219.0	2,230.0	2,192.5	2,196.0	-3.0	-0.14	4,454,500	-
[9107]	25/10/27	2,170.0	2,203.0	2,166.5	2,199.0	+35.0	+1.62	5,745,100	-
[9107]	25/10/24	2,148.0	2,172.0	2,142.0	2,164.0	+22.0	+1.03	4,028,600	-
[9107]	25/10/23	2,131.5	2,151.0	2,120.5	2,142.0	+20.0	+0.94	3,299,300	-
[9107]	25/10/22	2,120.0	2,138.5	2,113.0	2,122.0	-0.5	-0.02	3,548,600	-
[9107]	25/10/21	2,138.0	2,145.0	2,115.5	2,122.5	-9.0	-0.42	3,762,900	-
[9107]	25/10/20	2,128.0	2,136.0	2,115.0	2,131.5	+30.0	+1.43	4,774,300	-
[9107]	25/10/17	2,090.0	2,105.5	2,075.5	2,101.5	+20.5	+0.99	4,612,100	-
[9107]	25/10/16	2,080.0	2,099.0	2,070.0	2,081.0	+14.0	+0.68	4,659,300	-
[9107]	25/10/15	2,079.5	2,091.0	2,061.0	2,067.0	+1.5	+0.07	3,699,600	-
[9107]	25/10/14	2,000.0	2,094.0	1,995.0	2,065.5	+46.0	+2.28	9,934,700	-
[9107]	25/10/10	2,019.5	2,022.0	2,003.5	2,019.5	-22.0	-1.08	5,116,600	-
[9107]	25/10/09	2,078.5	2,080.0	2,031.5	2,041.5	-36.0	-1.73	6,776,100	-
[9107]	25/10/08	2,103.0	2,108.0	2,070.0	2,077.5	-18.0	-0.86	5,114,000	-
[9107]	25/10/07	2,095.5	2,103.0	2,086.0	2,095.5	+0.5	+0.02	4,327,800	-
[9107]	25/10/06	2,112.0	2,116.0	2,077.0	2,095.0	+26.0	+1.26	5,270,600	-
[9107]	25/10/03	2,059.0	2,085.0	2,056.0	2,069.0	-12.0	-0.58	3,739,800	-
[9107]	25/10/02	2,065.0	2,091.0	2,064.0	2,081.0	+11.0	+0.53	3,411,000	-
[9107]	25/10/01	2,110.0	2,119.0	2,070.0	2,070.0	-36.0	-1.71	5,730,300	-
[9107]	25/09/30	2,138.0	2,139.5	2,094.5	2,106.0	-44.0	-2.05	7,568,000	-
[9107]	25/09/29	2,185.0	2,186.0	2,135.0	2,150.0	-90.5	-4.04	7,139,500	-
[9107]	25/09/26	2,255.0	2,262.5	2,240.5	2,240.5	-5.5	-0.24	7,726,700	-
[9107]	25/09/25	2,240.0	2,252.5	2,236.5	2,246.0	+24.0	+1.08	6,842,100	-
[9107]	25/09/24	2,265.5	2,272.0	2,219.0	2,222.0	-14.5	-0.65	7,323,000	-
[9107]	25/09/22	2,250.0	2,255.0	2,214.0	2,236.5	-45.5	-1.99	11,519,300	-
[9107]	25/09/19	2,320.0	2,327.0	2,278.0	2,282.0	-34.5	-1.49	8,125,800	-
[9107]	25/09/18	2,328.0	2,331.0	2,310.5	2,316.5	-4.5	-0.19	2,815,300	-
[9107]	25/09/17	2,330.5	2,332.0	2,305.0	2,321.0	+4.5	+0.19	3,351,500	-
[9107]	25/09/16	2,333.0	2,342.0	2,316.5	2,316.5	-14.5	-0.62	4,234,000	-
[9107]	25/09/12	2,327.0	2,342.0	2,323.5	2,331.0	+8.0	+0.34	3,419,100	-
[9107]	25/09/11	2,331.0	2,331.5	2,306.0	2,323.0	-8.0	-0.34	3,296,300	-
[9107]	25/09/10	2,317.0	2,332.5	2,311.0	2,331.0	+17.5	+0.76	2,936,700	-
[9107]	25/09/09	2,343.5	2,355.0	2,309.0	2,313.5	-27.5	-1.17	4,193,700	-
[9107]	25/09/08	2,356.0	2,362.0	2,328.0	2,341.0	+23.0	+0.99	4,334,300	-
[9107]	25/09/05	2,305.0	2,329.0	2,303.5	2,318.0	+28.5	+1.24	5,111,700	-