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
[9143]	26/10/29	1,440	1,448	1,427	1,443	-2.5	-0.17	1,753,000	861,390,635,008
[9143]	26/10/28	1,459	1,464	1,442	1,446	-16.5	-1.13	1,044,400	863,180,816,384
[9143]	26/10/27	1,480	1,480	1,458	1,463	-22.0	-1.48	805,700	873,027,010,560
[9143]	26/10/26	1,479	1,485	1,468	1,485	+16.5	+1.12	1,201,200	886,453,633,024
[9143]	26/10/23	1,518	1,519	1,469	1,469	-27.5	-1.84	1,427,700	876,905,824,256
[9143]	26/10/22	1,486	1,502	1,486	1,497	+11.5	+0.77	714,100	893,614,489,600
[9143]	26/10/21	1,489	1,489	1,471	1,486	-4.5	-0.30	925,900	887,050,338,304
[9143]	26/10/20	1,484	1,496	1,482	1,491	-1.5	-0.10	1,087,700	890,034,061,312
[9143]	26/10/19	1,509	1,513	1,490	1,493	-2.0	-0.13	1,191,000	890,929,152,000
[9143]	26/10/16	1,496	1,508	1,493	1,495	-0.5	-0.03	971,400	892,421,013,504
[9143]	26/10/15	1,480	1,496	1,473	1,496	+10.5	+0.71	1,259,800	893,017,718,784
[9143]	26/10/14	1,483	1,497	1,472	1,486	+12.0	+0.81	1,600,700	886,751,952,896
[9143]	26/10/13	1,457	1,474	1,442	1,474	+31.0	+2.15	1,220,000	879,591,096,320
[9143]	26/10/09	1,452	1,464	1,437	1,443	+2.5	+0.17	1,206,100	861,390,635,008
[9143]	26/10/08	1,428	1,441	1,418	1,441	+6.5	+0.45	1,179,600	860,197,158,912
[9143]	26/10/07	1,425	1,443	1,425	1,435	+4.5	+0.31	1,243,800	856,616,730,624
[9143]	26/10/06	1,419	1,436	1,410	1,431	+22.5	+1.60	1,320,700	854,229,778,432
[9143]	26/10/05	1,406	1,414	1,396	1,409	+0.5	+0.04	1,317,400	841,101,541,376
[9143]	26/10/02	1,410	1,420	1,397	1,409	-6.0	-0.42	1,684,700	840,803,155,968
[9143]	26/10/01	1,435	1,442	1,402	1,415	-28.5	-1.97	2,364,700	844,681,969,664
[9143]	26/09/30	1,451	1,451	1,430	1,444	+1.0	+0.07	1,679,600	861,689,020,416
[9143]	26/09/29	1,471	1,478	1,443	1,443	-47.5	-3.19	1,469,300	861,390,635,008
[9143]	26/09/28	1,504	1,507	1,491	1,491	-8.5	-0.57	1,745,900	890,034,061,312
[9143]	26/09/25	1,490	1,507	1,490	1,500	+8.0	+0.54	1,368,300	895,106,285,568
[9143]	26/09/24	1,490	1,499	1,483	1,492	-2.0	-0.13	1,157,800	890,332,381,184
[9143]	26/09/18	1,510	1,514	1,494	1,494	-23.0	-1.52	1,772,300	891,525,857,280
[9143]	26/09/17	1,503	1,521	1,501	1,517	+15.5	+1.03	1,067,100	905,549,185,024
[9143]	26/09/16	1,496	1,504	1,491	1,502	+13.5	+0.91	883,800	896,598,147,072
[9143]	26/09/15	1,500	1,505	1,482	1,489	-7.5	-0.50	1,079,300	888,840,585,216
[9143]	26/09/14	1,490	1,507	1,482	1,497	+22.5	+1.53	935,300	893,614,489,600
[9143]	26/09/11	1,455	1,477	1,451	1,475	+11.5	+0.79	1,340,400	880,486,252,544
[9143]	26/09/10	1,459	1,469	1,454	1,464	+9.0	+0.62	1,406,700	873,623,781,376
[9143]	26/09/09	1,462	1,468	1,451	1,455	-14.0	-0.95	1,270,000	868,253,106,176
[9143]	26/09/08	1,460	1,481	1,453	1,469	+3.5	+0.24	1,868,800	876,905,824,256
[9143]	26/09/07	1,474	1,481	1,458	1,466	-14.5	-0.98	1,303,100	875,115,577,344
[9143]	26/09/04	1,459	1,491	1,454	1,481	+14.0	+0.95	1,376,800	883,768,295,424
[9143]	26/09/03	1,470	1,476	1,457	1,467	-5.0	-0.34	1,421,800	875,413,962,752
[9143]	26/09/02	1,503	1,505	1,467	1,472	-46.0	-3.03	1,634,700	878,397,620,224
[9143]	26/09/01	1,512	1,527	1,508	1,518	+6.5	+0.43	1,650,600	906,145,955,840
[9143]	26/08/31	1,510	1,516	1,495	1,512	+4.5	+0.30	1,844,100	902,565,527,552
[9143]	26/08/28	1,512	1,530	1,503	1,508	-13.5	-0.89	1,422,800	900,178,575,360
[9143]	26/08/27	1,522	1,528	1,514	1,522	-5.5	-0.36	1,582,500	908,532,908,032
[9143]	26/08/26	1,541	1,557	1,521	1,528	-23.5	-1.51	2,238,300	912,113,336,320
[9143]	26/08/25	1,583	1,587	1,551	1,552	-12.5	-0.80	1,707,900	926,435,049,472
[9143]	26/08/24	1,560	1,569	1,545	1,565	-0.5	-0.03	1,040,200	934,192,611,328
[9143]	26/08/21	1,574	1,579	1,562	1,566	-7.0	-0.45	1,402,000	934,490,996,736
[9143]	26/08/20	1,592	1,606	1,562	1,573	-13.5	-0.85	1,514,000	938,966,515,712
[9143]	26/08/19	1,638	1,646	1,575	1,587	-29.5	-1.82	1,620,700	947,320,848,384
[9143]	26/08/18	1,630	1,634	1,605	1,617	-14.0	-0.86	1,194,500	965,222,989,824
[9143]	26/08/17	1,645.5	1,649.0	1,615.5	1,631.5	-12.5	-0.76	1,475,100	-
[9143]	26/08/14	1,607.5	1,648.5	1,603.5	1,644.0	+48.0	+3.01	1,762,800	-
[9143]	26/08/13	1,584.0	1,601.5	1,575.0	1,596.0	-5.5	-0.34	1,149,400	-
[9143]	26/08/12	1,614.0	1,616.0	1,582.0	1,601.5	-5.5	-0.34	1,168,600	-
[9143]	26/08/10	1,594.0	1,615.0	1,562.5	1,607.0	+66.0	+4.28	2,293,800	-
[9143]	26/08/07	1,510.0	1,559.5	1,502.5	1,541.0	+9.0	+0.59	1,220,000	-
[9143]	26/08/06	1,523.0	1,532.0	1,509.5	1,532.0	+22.5	+1.49	1,127,900	-
[9143]	26/08/05	1,514.0	1,527.0	1,503.0	1,509.5	-12.0	-0.79	822,700	-
[9143]	26/08/04	1,531.0	1,539.0	1,510.0	1,521.5	-26.0	-1.68	1,049,100	-
[9143]	26/08/03	1,570.0	1,573.0	1,533.5	1,547.5	-34.0	-2.15	1,134,300	-
[9143]	26/07/31	1,605.5	1,613.5	1,560.0	1,581.5	-48.5	-2.98	1,504,000	-
[9143]	26/07/30	1,620.0	1,650.0	1,610.0	1,630.0	-30.0	-1.81	1,356,800	-
[9143]	26/07/29	1,621.0	1,675.0	1,609.0	1,660.0	+35.5	+2.19	1,732,000	-
[9143]	26/07/28	1,621.5	1,635.5	1,608.5	1,624.5	+15.5	+0.96	1,570,300	-
[9143]	26/07/27	1,594.5	1,614.0	1,591.0	1,609.0	+20.5	+1.29	1,427,900	-
[9143]	26/07/24	1,575.0	1,604.0	1,575.0	1,588.5	-1.0	-0.06	1,501,600	-
[9143]	26/07/23	1,572.5	1,597.5	1,571.0	1,589.5	+9.0	+0.57	1,416,100	-
[9143]	26/07/22	1,586.0	1,599.0	1,562.5	1,580.5	-21.5	-1.34	1,229,400	-
[9143]	26/07/21	1,614.0	1,622.5	1,594.0	1,602.0	-18.0	-1.11	1,681,500	-
[9143]	26/07/17	1,605.0	1,632.0	1,592.0	1,620.0	+28.5	+1.79	2,297,700	-
[9143]	26/07/16	1,594.0	1,614.5	1,584.5	1,591.5	-6.0	-0.38	1,558,600	-
[9143]	26/07/15	1,598.0	1,600.0	1,572.0	1,597.5	+10.0	+0.63	1,947,600	-
[9143]	26/07/14	1,576.0	1,608.5	1,566.0	1,587.5	+11.5	+0.73	1,144,000	-
[9143]	26/07/13	1,582.5	1,588.5	1,565.5	1,576.0	+5.5	+0.35	910,400	-
[9143]	26/07/10	1,600.0	1,603.0	1,570.5	1,570.5	-32.5	-2.03	919,600	-
[9143]	26/07/09	1,603.5	1,611.5	1,590.5	1,603.0	-9.5	-0.59	847,800	-
[9143]	26/07/08	1,610.0	1,620.0	1,590.0	1,612.5	+4.0	+0.25	965,000	-
[9143]	26/07/07	1,613.0	1,615.0	1,586.5	1,608.5	+4.0	+0.25	1,197,400	-
[9143]	26/07/06	1,580.5	1,604.5	1,577.5	1,604.5	+26.5	+1.68	1,029,100	-
[9143]	26/07/03	1,565.0	1,584.0	1,553.0	1,578.0	+26.0	+1.68	1,083,700	-
[9143]	26/07/02	1,527.0	1,559.0	1,518.5	1,552.0	+45.0	+2.99	1,056,200	-
[9143]	26/07/01	1,540.0	1,543.0	1,500.5	1,507.0	-36.0	-2.33	972,000	-
[9143]	26/06/30	1,540.0	1,557.5	1,539.0	1,543.0	-15.5	-0.99	1,239,100	-
[9143]	26/06/29	1,574.0	1,583.5	1,547.0	1,558.5	-2.0	-0.13	1,215,700	-
[9143]	26/06/26	1,525.0	1,560.5	1,525.0	1,560.5	+71.0	+4.77	1,974,800	-
[9143]	26/06/25	1,486.5	1,504.5	1,470.0	1,489.5	+20.5	+1.40	1,120,800	-
[9143]	26/06/24	1,481.0	1,484.0	1,457.5	1,469.0	-17.5	-1.18	974,000	-
[9143]	26/06/23	1,475.5	1,492.0	1,462.0	1,486.5	+10.5	+0.71	1,142,100	-
[9143]	26/06/22	1,468.0	1,490.0	1,458.5	1,476.0	+2.0	+0.14	989,400	-
[9143]	26/06/19	1,476.0	1,487.5	1,461.0	1,474.0	-10.0	-0.67	7,046,300	-
[9143]	26/06/18	1,451.5	1,484.0	1,444.0	1,484.0	+25.0	+1.71	1,720,900	-
[9143]	26/06/17	1,482.0	1,487.0	1,447.5	1,459.0	-13.0	-0.88	1,315,300	-
[9143]	26/06/16	1,467.5	1,485.0	1,460.0	1,472.0	-4.0	-0.27	985,700	-
[9143]	26/06/15	1,501.5	1,502.0	1,470.0	1,476.0	-18.5	-1.24	1,411,400	-
[9143]	26/06/12	1,512.0	1,513.0	1,488.5	1,494.5	-20.0	-1.32	1,953,800	-
[9143]	26/06/11	1,457.5	1,521.5	1,450.5	1,514.5	+64.0	+4.41	2,065,200	-
[9143]	26/06/10	1,472.0	1,476.0	1,439.5	1,450.5	+7.0	+0.48	1,379,400	-
[9143]	26/06/09	1,466.5	1,478.5	1,443.5	1,443.5	+1.5	+0.10	1,250,400	-
[9143]	26/06/08	1,447.0	1,449.5	1,418.5	1,442.0	+20.5	+1.44	1,159,200	-
[9143]	26/06/05	1,427.5	1,441.5	1,411.0	1,421.5	+5.5	+0.39	1,115,100	-
[9143]	26/06/04	1,393.0	1,420.0	1,391.0	1,416.0	+10.0	+0.71	1,072,100	-
[9143]	26/06/03	1,403.5	1,414.5	1,393.0	1,406.0	-10.5	-0.74	1,365,000	-
[9143]	26/06/02	1,409.5	1,422.5	1,392.5	1,416.5	-9.5	-0.67	1,382,900	-
[9143]	26/06/01	1,442.0	1,448.0	1,413.0	1,426.0	-22.5	-1.55	1,756,900	-
[9143]	26/05/29	1,466.5	1,478.0	1,448.5	1,448.5	-15.5	-1.06	1,826,800	-
[9143]	26/05/28	1,434.5	1,471.0	1,431.0	1,464.0	+25.0	+1.74	990,000	-
[9143]	26/05/27	1,441.5	1,446.5	1,424.0	1,439.0	+3.5	+0.24	1,205,500	-
[9143]	26/05/26	1,452.0	1,452.0	1,416.5	1,435.5	-16.5	-1.14	1,227,600	-
[9143]	26/05/25	1,491.0	1,496.0	1,442.5	1,452.0	-33.0	-2.22	1,150,000	-
[9143]	26/05/22	1,503	1,505	1,480	1,485	-23.0	-1.53	989,300	-
[9143]	26/05/21	1,505	1,516	1,482	1,508	+27.0	+1.82	1,634,600	-
[9143]	26/05/20	1,517	1,517	1,462	1,481	-24.0	-1.59	1,786,200	-
[9143]	26/05/19	1,460	1,512	1,452	1,505	+66.0	+4.59	2,113,200	-
[9143]	26/05/18	1,430	1,443	1,424	1,439	-4.5	-0.31	1,298,300	-
[9143]	26/05/15	1,443	1,446	1,427	1,444	+5.0	+0.35	1,444,100	-
[9143]	26/05/14	1,418	1,439	1,406	1,439	+28.5	+2.02	1,732,600	-
[9143]	26/05/13	1,395	1,418	1,395	1,411	+31.0	+2.25	1,843,900	-
[9143]	26/05/12	1,417	1,435	1,368	1,380	-43.5	-3.05	2,578,500	-
[9143]	26/05/11	1,445	1,463	1,409	1,424	-51.0	-3.46	2,941,200	-
[9143]	26/05/08	1,472	1,484	1,459	1,475	+3.5	+0.24	1,626,500	-
[9143]	26/05/07	1,460	1,472	1,439	1,472	+15.0	+1.03	1,478,600	-
[9143]	26/05/01	1,458	1,464	1,436	1,457	-5.0	-0.34	1,032,800	-
[9143]	26/04/30	1,457	1,462	1,434	1,462	-17.0	-1.15	1,531,900	-
[9143]	26/04/28	1,471	1,479	1,451	1,479	+23.0	+1.58	1,170,700	-
[9143]	26/04/27	1,450.5	1,471.5	1,450.5	1,456.0	-6.5	-0.44	1,180,700	-
[9143]	26/04/24	1,485.0	1,499.0	1,457.0	1,462.5	-31.0	-2.08	1,393,900	-
[9143]	26/04/23	1,487.0	1,502.0	1,481.5	1,493.5	-11.5	-0.76	1,201,900	-
[9143]	26/04/22	1,524.5	1,531.5	1,501.0	1,505.0	-29.5	-1.92	928,700	-
[9143]	26/04/21	1,535.0	1,558.0	1,533.5	1,534.5	+9.5	+0.62	1,327,600	-
[9143]	26/04/20	1,509.0	1,526.5	1,496.5	1,525.0	+16.0	+1.06	1,523,700	-
[9143]	26/04/17	1,520.0	1,534.5	1,509.0	1,509.0	-8.0	-0.53	890,600	-
[9143]	26/04/16	1,529.0	1,534.0	1,515.0	1,517.0	-12.0	-0.78	988,300	-
[9143]	26/04/15	1,547.0	1,549.5	1,522.0	1,529.0	-14.0	-0.91	1,021,100	-
[9143]	26/04/14	1,535.0	1,543.0	1,530.0	1,543.0	+12.5	+0.82	833,400	-
[9143]	26/04/13	1,541.5	1,551.0	1,526.5	1,530.5	-17.5	-1.13	727,600	-
[9143]	26/04/10	1,562.0	1,579.5	1,540.5	1,548.0	-6.5	-0.42	885,700	-
[9143]	26/04/09	1,563.0	1,582.5	1,552.5	1,554.5	-8.0	-0.51	1,351,700	-
[9143]	26/04/08	1,540.0	1,562.5	1,540.0	1,562.5	+34.0	+2.22	2,018,100	-
[9143]	26/04/07	1,506.0	1,533.0	1,506.0	1,528.5	+20.0	+1.33	1,239,000	-
[9143]	26/04/06	1,514.5	1,520.0	1,506.0	1,508.5	+1.5	+0.10	1,033,600	-
[9143]	26/04/03	1,494.5	1,508.5	1,492.5	1,507.0	+1.5	+0.10	862,400	-
[9143]	26/04/02	1,493.0	1,507.5	1,490.5	1,505.5	+10.0	+0.67	1,081,700	-
[9143]	26/04/01	1,462.5	1,497.5	1,462.0	1,495.5	+17.0	+1.15	1,356,300	-
[9143]	26/03/31	1,470.5	1,489.0	1,463.5	1,478.5	+15.5	+1.06	2,165,900	-
[9143]	26/03/30	1,491.0	1,494.5	1,461.0	1,463.0	-59.0	-3.88	1,579,400	-
[9143]	26/03/27	1,552.0	1,558.0	1,521.5	1,522.0	-18.5	-1.20	2,476,300	-
[9143]	26/03/26	1,540.0	1,546.0	1,528.0	1,540.5	-4.5	-0.29	1,072,900	-
[9143]	26/03/25	1,551.0	1,554.0	1,536.0	1,545.0	+23.0	+1.51	1,735,400	-
[9143]	26/03/24	1,515.0	1,526.5	1,504.0	1,522.0	+24.5	+1.64	1,579,900	-
[9143]	26/03/23	1,561.5	1,561.5	1,479.0	1,497.5	-76.5	-4.86	3,233,000	-
[9143]	26/03/19	1,557.0	1,608.5	1,551.5	1,574.0	+18.0	+1.16	3,597,900	-
[9143]	26/03/18	1,524.5	1,556.0	1,524.5	1,556.0	+35.0	+2.30	2,036,300	-
[9143]	26/03/17	1,503.0	1,521.0	1,495.5	1,521.0	+23.0	+1.54	1,525,800	-
[9143]	26/03/16	1,490.5	1,502.0	1,476.0	1,498.0	+19.0	+1.28	1,471,100	-
[9143]	26/03/13	1,474.0	1,507.5	1,471.0	1,479.0	-5.5	-0.37	1,851,100	-
[9143]	26/03/12	1,480.5	1,490.0	1,472.5	1,484.5	-3.5	-0.24	2,273,000	-
[9143]	26/03/11	1,453.0	1,488.0	1,452.0	1,488.0	+34.0	+2.34	2,173,200	-
[9143]	26/03/10	1,475.0	1,475.0	1,451.5	1,454.0	-1.5	-0.10	2,420,300	-
[9143]	26/03/09	1,420.0	1,458.0	1,420.0	1,455.5	-12.0	-0.82	2,611,000	-
[9143]	26/03/06	1,427.0	1,473.5	1,422.0	1,467.5	+17.0	+1.17	2,664,600	-
[9143]	26/03/05	1,464.0	1,485.5	1,439.5	1,450.5	+15.5	+1.08	3,499,900	-
[9143]	26/03/04	1,433.0	1,449.5	1,417.0	1,435.0	-13.0	-0.90	3,563,500	-
[9143]	26/03/03	1,506.0	1,515.5	1,448.0	1,448.0	-84.5	-5.51	4,630,100	-
[9143]	26/03/02	1,560.5	1,570.0	1,523.0	1,532.5	-53.5	-3.37	3,433,600	-
[9143]	26/02/27	1,583.0	1,599.0	1,572.0	1,586.0	+7.0	+0.44	31,478,000	-
[9143]	26/02/26	1,564.5	1,589.5	1,556.0	1,579.0	+54.0	+3.54	2,950,800	-
[9143]	26/02/25	1,526.0	1,549.5	1,520.0	1,525.0	-28.0	-1.80	2,873,600	-
[9143]	26/02/24	1,540.0	1,562.5	1,527.0	1,553.0	+35.0	+2.31	2,807,900	-
[9143]	26/02/20	1,580.0	1,580.0	1,518.0	1,518.0	-77.0	-4.83	3,557,500	-
[9143]	26/02/19	1,531.5	1,595.0	1,502.5	1,595.0	+62.5	+4.08	2,304,400	-
[9143]	26/02/18	1,520.0	1,537.0	1,515.0	1,532.5	+32.0	+2.13	3,009,300	-
[9143]	26/02/17	1,504.0	1,512.5	1,497.5	1,500.5	-10.5	-0.69	1,527,400	-
[9143]	26/02/16	1,493.5	1,516.0	1,472.5	1,511.0	+34.0	+2.30	2,480,100	-
[9143]	26/02/13	1,529.0	1,531.0	1,461.5	1,477.0	-56.5	-3.68	2,889,000	-
[9143]	26/02/12	1,480.0	1,533.5	1,473.0	1,533.5	+44.0	+2.95	5,971,200	-
[9143]	26/02/10	1,479.5	1,497.5	1,470.5	1,489.5	+13.0	+0.88	2,409,000	-
[9143]	26/02/09	1,483.5	1,505.0	1,448.0	1,476.5	-63.5	-4.12	4,630,100	-
[9143]	26/02/06	1,524.0	1,540.0	1,515.0	1,540.0	+17.0	+1.12	3,100,400	-
[9143]	26/02/05	1,523.0	1,535.0	1,509.0	1,523.0	+33.0	+2.21	2,268,500	-
[9143]	26/02/04	1,493.0	1,504.0	1,483.0	1,490.0	-8.0	-0.53	1,704,100	-
[9143]	26/02/03	1,470.0	1,498.5	1,464.0	1,498.0	-1.0	-0.07	1,825,000	-
[9143]	26/02/02	1,507.0	1,510.0	1,487.5	1,499.0	+9.0	+0.60	1,252,400	-
[9143]	26/01/30	1,491.0	1,493.5	1,473.0	1,490.0	+8.0	+0.54	1,507,900	-
[9143]	26/01/29	1,489.0	1,504.5	1,468.5	1,482.0	-23.5	-1.56	1,364,100	-
[9143]	26/01/28	1,490.0	1,507.5	1,476.0	1,505.5	+10.0	+0.67	1,897,900	-
[9143]	26/01/27	1,507.0	1,510.0	1,488.0	1,495.5	-17.5	-1.16	1,469,800	-
[9143]	26/01/26	1,518.0	1,533.0	1,511.0	1,513.0	+4.0	+0.27	1,623,000	-
[9143]	26/01/23	1,500.0	1,513.0	1,493.5	1,509.0	+8.0	+0.53	1,051,200	-
[9143]	26/01/22	1,506.0	1,510.5	1,490.0	1,501.0	-6.0	-0.40	1,944,600	-
[9143]	26/01/21	1,536.5	1,546.5	1,506.0	1,507.0	-30.0	-1.95	2,273,000	-
[9143]	26/01/20	1,514.5	1,542.5	1,505.0	1,537.0	+38.5	+2.57	3,305,700	-
[9143]	26/01/19	1,505.0	1,518.5	1,485.5	1,498.5	-3.5	-0.23	1,961,400	-
[9143]	26/01/16	1,490.0	1,504.5	1,480.5	1,502.0	+8.0	+0.54	1,842,500	-
[9143]	26/01/15	1,470.5	1,494.0	1,466.5	1,494.0	+22.0	+1.49	1,627,100	-
[9143]	26/01/14	1,470.0	1,487.5	1,465.0	1,472.0	-1.0	-0.07	2,227,700	-
[9143]	26/01/13	1,466.0	1,473.0	1,458.0	1,473.0	+7.0	+0.48	1,851,300	-
[9143]	26/01/09	1,466.0	1,475.0	1,460.0	1,466.0	0.0	0.00	1,579,100	-
[9143]	26/01/08	1,465.0	1,474.0	1,450.0	1,466.0	-0.5	-0.03	1,763,800	-
[9143]	26/01/07	1,475.0	1,475.5	1,447.5	1,466.5	-14.5	-0.98	1,986,500	-
[9143]	26/01/06	1,455.0	1,481.0	1,455.0	1,481.0	+30.0	+2.07	2,612,700	-
[9143]	26/01/05	1,440.0	1,457.0	1,437.0	1,451.0	+17.5	+1.22	2,303,900	-
[9143]	25/12/30	1,435.0	1,445.0	1,432.0	1,433.5	0.0	0.00	1,726,100	-
[9143]	25/12/29	1,439.0	1,439.5	1,423.0	1,433.5	+1.0	+0.07	1,453,400	-
[9143]	25/12/26	1,428.5	1,438.0	1,424.0	1,432.5	+9.5	+0.67	1,662,200	-
[9143]	25/12/25	1,440.0	1,440.5	1,420.5	1,423.0	-7.0	-0.49	1,712,000	-
[9143]	25/12/24	1,457.0	1,461.0	1,430.0	1,430.0	-39.5	-2.69	2,196,500	-
[9143]	25/12/23	1,469.5	1,486.0	1,465.0	1,469.5	-0.5	-0.03	1,889,100	-
[9143]	25/12/22	1,470.0	1,489.5	1,454.0	1,470.0	-1.5	-0.10	2,209,200	-
[9143]	25/12/19	1,475.5	1,490.5	1,471.5	1,471.5	-15.5	-1.04	3,875,900	-
[9143]	25/12/18	1,463.5	1,488.5	1,457.5	1,487.0	+38.0	+2.62	2,094,700	-
[9143]	25/12/17	1,451.5	1,457.0	1,445.0	1,449.0	-12.0	-0.82	1,509,300	-
[9143]	25/12/16	1,465.0	1,469.0	1,457.0	1,461.0	-3.0	-0.20	1,472,800	-
[9143]	25/12/15	1,450.0	1,467.0	1,442.5	1,464.0	+25.5	+1.77	1,666,700	-
[9143]	25/12/12	1,441.0	1,449.5	1,433.5	1,438.5	+3.0	+0.21	1,873,700	-
[9143]	25/12/11	1,460.0	1,463.5	1,428.0	1,435.5	-18.0	-1.24	1,819,900	-
[9143]	25/12/10	1,462.5	1,473.5	1,453.0	1,453.5	-5.5	-0.38	1,738,200	-
[9143]	25/12/09	1,496.0	1,499.5	1,454.0	1,459.0	-39.0	-2.60	2,332,700	-
[9143]	25/12/08	1,504.5	1,521.0	1,498.0	1,498.0	-6.5	-0.43	1,602,700	-
[9143]	25/12/05	1,503.0	1,507.5	1,490.0	1,504.5	-8.0	-0.53	1,805,900	-
[9143]	25/12/04	1,502.0	1,520.0	1,502.0	1,512.5	+13.5	+0.90	1,462,500	-
[9143]	25/12/03	1,512.0	1,555.0	1,489.0	1,499.0	-36.0	-2.35	2,172,400	-
[9143]	25/12/02	1,547.5	1,551.0	1,531.0	1,535.0	-17.0	-1.10	1,345,900	-
[9143]	25/12/01	1,561.0	1,572.0	1,550.5	1,552.0	-8.5	-0.54	1,375,000	-
[9143]	25/11/28	1,566.0	1,572.0	1,556.5	1,560.5	-8.5	-0.54	1,840,000	-
[9143]	25/11/27	1,544.0	1,569.0	1,542.0	1,569.0	+17.0	+1.10	1,659,500	-
[9143]	25/11/26	1,571.0	1,588.5	1,544.5	1,552.0	-25.5	-1.62	2,462,400	-
[9143]	25/11/25	1,579.5	1,586.0	1,563.5	1,577.5	-2.0	-0.13	1,534,100	-
[9143]	25/11/21	1,552.0	1,586.0	1,542.0	1,579.5	+42.0	+2.73	3,146,600	-
[9143]	25/11/20	1,531.5	1,548.5	1,527.0	1,537.5	-11.0	-0.71	1,774,400	-
[9143]	25/11/19	1,544.5	1,561.0	1,542.5	1,548.5	+15.0	+0.98	1,969,500	-
[9143]	25/11/18	1,550.0	1,556.5	1,529.5	1,533.5	-8.5	-0.55	1,941,000	-
[9143]	25/11/17	1,525.0	1,543.0	1,520.5	1,542.0	+10.0	+0.65	1,864,500	-
[9143]	25/11/14	1,535.0	1,544.5	1,514.0	1,532.0	+9.0	+0.59	2,546,600	-
[9143]	25/11/13	1,518.0	1,529.0	1,508.0	1,523.0	+19.0	+1.26	2,090,000	-
[9143]	25/11/12	1,481.0	1,516.0	1,475.0	1,504.0	+29.0	+1.97	2,169,600	-
[9143]	25/11/11	1,502.5	1,505.5	1,473.5	1,475.0	-27.5	-1.83	2,088,300	-
[9143]	25/11/10	1,468.5	1,509.0	1,462.5	1,502.5	+74.5	+5.22	3,160,700	-
[9143]	25/11/07	1,411.0	1,437.5	1,408.5	1,428.0	+22.0	+1.56	1,917,300	-
[9143]	25/11/06	1,419.0	1,438.5	1,405.0	1,406.0	-4.0	-0.28	2,320,700	-
[9143]	25/11/05	1,440.0	1,448.0	1,410.0	1,410.0	-18.5	-1.30	1,646,700	-
[9143]	25/11/04	1,412.0	1,436.5	1,399.0	1,428.5	+12.0	+0.85	2,552,500	-
[9143]	25/10/31	1,426.5	1,431.5	1,416.0	1,416.5	-10.5	-0.74	2,259,600	-
[9143]	25/10/30	1,417.5	1,435.5	1,415.5	1,427.0	+2.5	+0.18	1,713,300	-
[9143]	25/10/29	1,453.0	1,455.5	1,423.0	1,424.5	-34.5	-2.36	1,701,000	-
[9143]	25/10/28	1,474.0	1,475.0	1,454.5	1,459.0	-10.0	-0.68	1,450,000	-
[9143]	25/10/27	1,461.0	1,480.5	1,459.0	1,469.0	+11.0	+0.75	1,959,800	-
[9143]	25/10/24	1,465.0	1,475.5	1,455.0	1,458.0	-21.5	-1.45	1,670,700	-
[9143]	25/10/23	1,491.0	1,491.0	1,478.0	1,479.5	-1.0	-0.07	1,856,500	-
[9143]	25/10/22	1,470.0	1,484.5	1,470.0	1,480.5	+12.5	+0.85	1,427,200	-
[9143]	25/10/21	1,458.0	1,474.0	1,456.0	1,468.0	+13.5	+0.93	1,951,200	-
[9143]	25/10/20	1,451.0	1,460.5	1,438.5	1,454.5	+19.5	+1.36	2,054,200	-
[9143]	25/10/17	1,430.0	1,444.5	1,419.0	1,435.0	+9.0	+0.63	1,853,000	-
[9143]	25/10/16	1,431.0	1,438.0	1,420.0	1,426.0	-5.5	-0.38	1,986,800	-
[9143]	25/10/15	1,455.0	1,466.5	1,431.5	1,431.5	-19.0	-1.31	2,761,100	-
[9143]	25/10/14	1,450.0	1,458.5	1,441.0	1,450.5	-6.0	-0.41	2,120,600	-
[9143]	25/10/10	1,466.0	1,475.0	1,448.5	1,456.5	-21.0	-1.42	2,495,800	-
[9143]	25/10/09	1,468.5	1,496.0	1,466.5	1,477.5	-2.0	-0.14	2,668,500	-
[9143]	25/10/08	1,490.0	1,497.5	1,479.0	1,479.5	-2.0	-0.13	2,123,100	-
[9143]	25/10/07	1,480.0	1,490.0	1,469.0	1,481.5	-3.5	-0.24	2,141,900	-
[9143]	25/10/06	1,522.0	1,522.0	1,483.0	1,485.0	+3.0	+0.20	2,527,200	-
[9143]	25/10/03	1,485.5	1,500.0	1,482.0	1,482.0	0.0	0.00	1,352,100	-
[9143]	25/10/02	1,505.0	1,515.5	1,482.0	1,482.0	-26.0	-1.72	1,471,500	-
[9143]	25/10/01	1,525.5	1,540.0	1,506.0	1,508.0	-21.0	-1.37	1,358,700	-
[9143]	25/09/30	1,533.0	1,546.5	1,528.0	1,529.0	-16.0	-1.04	1,427,400	-
[9143]	25/09/29	1,558.5	1,562.0	1,535.0	1,545.0	-21.5	-1.37	1,276,800	-
[9143]	25/09/26	1,576.0	1,590.0	1,566.5	1,566.5	-4.5	-0.29	1,679,700	-
[9143]	25/09/25	1,583.5	1,585.5	1,565.0	1,571.0	-6.5	-0.41	1,082,900	-
[9143]	25/09/24	1,591.5	1,597.5	1,572.5	1,577.5	-16.0	-1.00	1,179,200	-
[9143]	25/09/22	1,601.0	1,611.5	1,593.5	1,593.5	-17.0	-1.06	1,181,600	-
[9143]	25/09/19	1,610.0	1,624.5	1,602.5	1,610.5	-8.0	-0.49	3,068,000	-
[9143]	25/09/18	1,625.0	1,628.0	1,606.5	1,618.5	+1.5	+0.09	1,361,400	-
[9143]	25/09/17	1,620.5	1,625.0	1,611.0	1,617.0	+2.5	+0.15	1,449,800	-
[9143]	25/09/16	1,605.0	1,621.0	1,602.5	1,614.5	+14.5	+0.91	1,273,900	-
[9143]	25/09/12	1,610.5	1,620.0	1,593.0	1,600.0	-5.0	-0.31	1,494,700	-
[9143]	25/09/11	1,623.5	1,624.0	1,602.0	1,605.0	-9.5	-0.59	1,755,100	-
[9143]	25/09/10	1,622.0	1,627.5	1,612.5	1,614.5	+3.5	+0.22	1,080,500	-
[9143]	25/09/09	1,620.0	1,632.0	1,609.0	1,611.0	-7.5	-0.46	1,205,900	-
[9143]	25/09/08	1,629.0	1,635.0	1,616.5	1,618.5	-10.5	-0.64	1,414,800	-
[9143]	25/09/05	1,636.5	1,640.0	1,609.0	1,629.0	-15.0	-0.91	1,462,500	-