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
[9147]	26/10/29	5,872	5,902	5,755	5,816	-141.0	-2.37	2,256,900	1,365,254,340,608
[9147]	26/10/28	5,962	6,026	5,930	5,957	+45.0	+0.76	1,145,300	1,398,352,904,192
[9147]	26/10/27	5,880	5,912	5,826	5,912	+46.0	+0.78	1,307,500	1,387,789,549,568
[9147]	26/10/26	5,824	5,866	5,776	5,866	+38.0	+0.65	930,300	1,376,991,444,992
[9147]	26/10/23	5,924	5,934	5,768	5,828	-94.0	-1.59	983,300	1,368,071,208,960
[9147]	26/10/22	5,868	5,924	5,849	5,922	+70.0	+1.20	786,800	1,390,136,918,016
[9147]	26/10/21	5,777	5,852	5,720	5,852	+96.0	+1.67	766,300	1,373,705,076,736
[9147]	26/10/20	5,800	5,817	5,722	5,756	-85.0	-1.46	953,300	1,351,169,867,776
[9147]	26/10/19	5,934	5,960	5,803	5,841	-129.0	-2.16	877,300	1,371,122,827,264
[9147]	26/10/16	5,952	6,027	5,935	5,970	+70.0	+1.19	1,179,000	1,401,404,522,496
[9147]	26/10/15	5,850	5,900	5,741	5,900	+55.0	+0.94	1,163,600	1,384,972,550,144
[9147]	26/10/14	5,786	5,868	5,760	5,845	+73.0	+1.26	880,000	1,372,061,827,072
[9147]	26/10/13	5,686	5,795	5,681	5,772	+154.0	+2.74	837,400	1,354,925,735,936
[9147]	26/10/09	5,536	5,671	5,525	5,618	+37.0	+0.66	1,040,900	1,334,970,941,440
[9147]	26/10/08	5,602	5,610	5,564	5,581	-9.0	-0.16	849,100	1,326,178,893,824
[9147]	26/10/07	5,673	5,707	5,569	5,590	-140.0	-2.44	833,400	1,328,317,595,648
[9147]	26/10/06	5,750	5,762	5,682	5,730	-14.0	-0.24	1,275,900	1,361,584,848,896
[9147]	26/10/05	5,699	5,744	5,669	5,744	+72.0	+1.27	650,800	1,364,911,587,328
[9147]	26/10/02	5,681	5,706	5,639	5,672	-77.0	-1.34	837,200	1,347,802,628,096
[9147]	26/10/01	5,728	5,771	5,691	5,749	-26.0	-0.45	780,200	1,366,099,755,008
[9147]	26/09/30	5,749	5,809	5,698	5,775	+99.0	+1.74	907,900	1,372,277,964,800
[9147]	26/09/29	5,757	5,769	5,635	5,676	-93.0	-1.61	648,100	1,348,753,162,240
[9147]	26/09/28	5,788	5,797	5,725	5,769	-24.0	-0.41	1,024,900	1,370,852,163,584
[9147]	26/09/25	5,666	5,795	5,641	5,793	+137.0	+2.42	1,020,900	1,376,555,237,376
[9147]	26/09/24	5,576	5,662	5,566	5,656	-6.0	-0.11	657,900	1,344,000,753,664
[9147]	26/09/18	5,683	5,698	5,600	5,662	+39.0	+0.69	1,342,900	1,345,426,423,808
[9147]	26/09/17	5,544	5,665	5,542	5,623	+126.0	+2.29	830,200	1,336,159,109,120
[9147]	26/09/16	5,500	5,535	5,477	5,497	+16.0	+0.29	825,700	1,306,218,463,232
[9147]	26/09/15	5,451	5,512	5,440	5,481	+46.0	+0.85	784,500	1,302,416,588,800
[9147]	26/09/14	5,413	5,464	5,398	5,435	+33.0	+0.61	832,300	1,291,485,839,360
[9147]	26/09/11	5,223	5,436	5,223	5,402	+74.0	+1.39	1,196,700	1,283,644,194,816
[9147]	26/09/10	5,327	5,328	5,227	5,328	+37.0	+0.70	1,138,200	1,266,060,099,584
[9147]	26/09/09	5,399	5,429	5,291	5,291	-108.0	-2.00	921,700	1,257,268,051,968
[9147]	26/09/08	5,568	5,584	5,399	5,399	-235.0	-4.17	1,024,600	1,282,931,425,280
[9147]	26/09/07	5,612	5,643	5,590	5,634	+22.0	+0.39	690,200	1,338,772,946,944
[9147]	26/09/04	5,574	5,612	5,486	5,612	+38.0	+0.68	982,400	1,333,545,271,296
[9147]	26/09/03	5,595	5,638	5,482	5,574	-16.0	-0.29	900,700	1,324,515,590,144
[9147]	26/09/02	5,741	5,788	5,567	5,590	-276.0	-4.71	1,263,400	1,328,317,595,648
[9147]	26/09/01	5,734	5,866	5,723	5,866	+93.0	+1.61	1,148,200	1,393,901,699,072
[9147]	26/08/31	5,740	5,777	5,714	5,773	+38.0	+0.66	891,900	1,371,802,697,728
[9147]	26/08/28	5,735	5,772	5,673	5,735	0	+0.00	2,096,100	1,362,773,016,576
[9147]	26/08/27	5,750	5,781	5,707	5,735	+1.0	+0.02	1,023,200	1,362,773,016,576
[9147]	26/08/26	5,746	5,778	5,716	5,734	+21.0	+0.37	856,200	1,362,535,383,040
[9147]	26/08/25	5,755	5,790	5,663	5,713	0	+0.00	913,200	1,357,545,209,856
[9147]	26/08/24	5,550	5,734	5,531	5,713	+154.0	+2.77	1,493,500	1,357,545,209,856
[9147]	26/08/21	5,437	5,559	5,431	5,559	+118.0	+2.17	1,232,300	1,320,951,218,176
[9147]	26/08/20	5,574	5,586	5,374	5,441	-75.0	-1.36	1,110,100	1,292,911,509,504
[9147]	26/08/19	5,541	5,577	5,451	5,516	-120.0	-2.13	913,700	1,310,733,369,344
[9147]	26/08/18	5,618	5,654	5,603	5,636	+22.0	+0.39	710,800	1,339,248,214,016
[9147]	26/08/17	5,601	5,651	5,585	5,614	-70	-1.23	916,000	-
[9147]	26/08/14	5,603	5,702	5,590	5,684	+92	+1.65	1,245,600	-
[9147]	26/08/13	5,705	5,793	5,576	5,592	-76	-1.34	1,705,100	-
[9147]	26/08/12	5,650	5,669	5,455	5,668	+93	+1.67	2,152,100	-
[9147]	26/08/10	5,475	5,741	5,372	5,575	+375	+7.21	3,203,200	-
[9147]	26/08/07	5,148	5,250	5,104	5,200	+120	+2.36	1,036,000	-
[9147]	26/08/06	5,126	5,148	5,037	5,080	-81	-1.57	1,157,900	-
[9147]	26/08/05	5,146	5,187	5,095	5,161	+15	+0.29	815,400	-
[9147]	26/08/04	5,200	5,220	5,087	5,146	-33	-0.64	804,300	-
[9147]	26/08/03	5,264	5,276	5,087	5,179	-99	-1.88	1,133,100	-
[9147]	26/07/31	5,305	5,309	5,169	5,278	+6	+0.11	1,243,100	-
[9147]	26/07/30	5,334	5,363	5,268	5,272	-100	-1.86	3,012,100	-
[9147]	26/07/29	5,342	5,405	5,280	5,372	+5	+0.09	1,340,500	-
[9147]	26/07/28	5,405	5,467	5,348	5,367	-173	-3.12	1,320,500	-
[9147]	26/07/27	5,523	5,560	5,465	5,540	+47	+0.86	750,200	-
[9147]	26/07/24	5,430	5,525	5,407	5,493	+2	+0.04	927,600	-
[9147]	26/07/23	5,521	5,556	5,483	5,491	-30	-0.54	704,700	-
[9147]	26/07/22	5,508	5,568	5,472	5,521	-24	-0.43	699,300	-
[9147]	26/07/21	5,438	5,545	5,382	5,545	+160	+2.97	949,300	-
[9147]	26/07/17	5,423	5,459	5,321	5,385	-43	-0.79	976,700	-
[9147]	26/07/16	5,587	5,587	5,395	5,428	-160	-2.86	995,100	-
[9147]	26/07/15	5,500	5,606	5,488	5,588	+170	+3.14	968,100	-
[9147]	26/07/14	5,363	5,433	5,304	5,418	+95	+1.78	781,500	-
[9147]	26/07/13	5,405	5,434	5,318	5,323	0	0.00	754,500	-
[9147]	26/07/10	5,449	5,466	5,316	5,323	-120	-2.20	1,140,100	-
[9147]	26/07/09	5,509	5,551	5,423	5,443	-36	-0.66	890,500	-
[9147]	26/07/08	5,463	5,508	5,430	5,479	0	0.00	1,059,800	-
[9147]	26/07/07	5,477	5,533	5,342	5,479	-73	-1.31	1,387,300	-
[9147]	26/07/06	5,426	5,560	5,413	5,552	+126	+2.32	1,111,100	-
[9147]	26/07/03	5,300	5,426	5,232	5,426	+240	+4.63	1,199,500	-
[9147]	26/07/02	5,172	5,245	5,129	5,186	+142	+2.82	1,051,200	-
[9147]	26/07/01	5,100	5,130	5,027	5,044	0	0.00	881,100	-
[9147]	26/06/30	5,016	5,124	5,005	5,044	+28	+0.56	2,362,100	-
[9147]	26/06/29	5,040	5,069	4,961	5,016	-29	-0.57	3,668,900	-
[9147]	26/06/26	4,993	5,070	4,983	5,045	+78	+1.57	997,000	-
[9147]	26/06/25	5,035	5,068	4,967	4,967	+2	+0.04	895,000	-
[9147]	26/06/24	5,112	5,150	4,965	4,965	-234	-4.50	1,736,900	-
[9147]	26/06/23	5,200	5,233	5,159	5,199	+29	+0.56	1,591,300	-
[9147]	26/06/22	5,170	5,233	5,144	5,170	-21	-0.40	1,059,600	-
[9147]	26/06/19	5,175	5,248	5,127	5,191	+10	+0.19	1,507,100	-
[9147]	26/06/18	5,177	5,255	5,165	5,181	+32	+0.62	1,288,500	-
[9147]	26/06/17	5,029	5,167	5,011	5,149	+117	+2.33	1,065,000	-
[9147]	26/06/16	5,048	5,114	5,032	5,032	-19	-0.38	1,266,500	-
[9147]	26/06/15	5,067	5,117	5,015	5,051	-15	-0.30	1,050,800	-
[9147]	26/06/12	5,149	5,150	5,044	5,066	-2	-0.04	1,064,300	-
[9147]	26/06/11	5,057	5,087	5,026	5,068	+3	+0.06	839,400	-
[9147]	26/06/10	5,115	5,155	5,065	5,065	-63	-1.23	979,900	-
[9147]	26/06/09	5,212	5,228	5,123	5,128	-15	-0.29	1,044,900	-
[9147]	26/06/08	5,170	5,262	5,137	5,143	-19	-0.37	1,131,500	-
[9147]	26/06/05	5,040	5,183	5,016	5,162	+75	+1.47	1,047,800	-
[9147]	26/06/04	5,251	5,268	5,087	5,087	-196	-3.71	1,439,700	-
[9147]	26/06/03	5,154	5,293	5,144	5,283	+110	+2.13	1,071,900	-
[9147]	26/06/02	5,211	5,237	5,081	5,173	-75	-1.43	1,440,400	-
[9147]	26/06/01	5,229	5,305	5,042	5,248	-11	-0.21	1,481,100	-
[9147]	26/05/29	5,120	5,325	5,104	5,259	+134	+2.61	2,006,600	-
[9147]	26/05/28	5,203	5,240	5,089	5,125	-59	-1.14	1,663,900	-
[9147]	26/05/27	5,099	5,243	5,051	5,184	+145	+2.88	2,484,400	-
[9147]	26/05/26	4,969	5,059	4,936	5,039	+76	+1.53	1,706,700	-
[9147]	26/05/25	4,897	4,998	4,887	4,963	+66	+1.35	1,036,300	-
[9147]	26/05/22	4,888	4,898	4,791	4,897	+9	+0.18	1,240,000	-
[9147]	26/05/21	4,820	4,916	4,810	4,888	+70	+1.45	1,402,400	-
[9147]	26/05/20	4,816	4,825	4,745	4,818	+2	+0.04	1,737,400	-
[9147]	26/05/19	4,787	4,873	4,746	4,816	+48	+1.01	1,316,100	-
[9147]	26/05/18	4,743	4,848	4,723	4,768	+58	+1.23	1,896,500	-
[9147]	26/05/15	4,588	4,710	4,550	4,710	+122	+2.66	1,967,600	-
[9147]	26/05/14	4,366	4,600	4,342	4,588	+225	+5.16	2,526,100	-
[9147]	26/05/13	4,296	4,370	4,237	4,363	-65	-1.47	1,685,100	-
[9147]	26/05/12	4,422	4,443	4,377	4,428	+6	+0.14	1,024,700	-
[9147]	26/05/11	4,395	4,486	4,370	4,422	+54	+1.24	1,845,500	-
[9147]	26/05/08	4,326	4,372	4,282	4,368	+62	+1.44	1,482,900	-
[9147]	26/05/07	4,222	4,332	4,181	4,306	+185	+4.49	1,535,800	-
[9147]	26/05/01	4,101	4,137	4,043	4,121	+20	+0.49	1,253,800	-
[9147]	26/04/30	4,148	4,247	4,045	4,101	-101	-2.40	2,354,100	-
[9147]	26/04/28	3,943	4,580	3,905	4,202	+322	+8.30	4,783,600	-
[9147]	26/04/27	3,776	3,926	3,759	3,880	+85	+2.24	1,120,700	-
[9147]	26/04/24	3,782	3,806	3,761	3,795	+39	+1.04	978,900	-
[9147]	26/04/23	3,765	3,766	3,727	3,756	-26	-0.69	1,172,800	-
[9147]	26/04/22	3,829	3,843	3,779	3,782	-67	-1.74	1,191,500	-
[9147]	26/04/21	3,859	3,895	3,843	3,849	+17	+0.44	1,030,700	-
[9147]	26/04/20	3,876	3,879	3,705	3,832	-15	-0.39	1,092,300	-
[9147]	26/04/17	3,868	3,879	3,838	3,847	-1	-0.03	677,800	-
[9147]	26/04/16	3,857	3,880	3,832	3,848	-32	-0.82	691,200	-
[9147]	26/04/15	3,881	3,913	3,843	3,880	-8	-0.21	849,000	-
[9147]	26/04/14	3,856	3,920	3,841	3,888	+30	+0.78	1,362,000	-
[9147]	26/04/13	3,833	3,880	3,798	3,858	+65	+1.71	1,478,600	-
[9147]	26/04/10	3,789	3,835	3,773	3,793	-17	-0.45	1,129,200	-
[9147]	26/04/09	3,850	3,876	3,808	3,810	-7	-0.18	634,100	-
[9147]	26/04/08	3,857	3,859	3,809	3,817	+30	+0.79	767,500	-
[9147]	26/04/07	3,799	3,817	3,767	3,787	+10	+0.26	550,000	-
[9147]	26/04/06	3,762	3,824	3,762	3,777	+6	+0.16	737,100	-
[9147]	26/04/03	3,697	3,783	3,693	3,771	+71	+1.92	798,900	-
[9147]	26/04/02	3,681	3,772	3,663	3,700	+79	+2.18	1,309,700	-
[9147]	26/04/01	3,614	3,626	3,567	3,621	+77	+2.17	1,231,600	-
[9147]	26/03/31	3,522	3,568	3,497	3,544	+42	+1.20	948,700	-
[9147]	26/03/30	3,537	3,563	3,423	3,502	-90	-2.51	1,412,800	-
[9147]	26/03/27	3,600	3,622	3,571	3,592	+16	+0.45	958,100	-
[9147]	26/03/26	3,599	3,599	3,551	3,576	-3	-0.08	809,500	-
[9147]	26/03/25	3,646	3,646	3,571	3,579	+3	+0.08	1,005,200	-
[9147]	26/03/24	3,569	3,590	3,532	3,576	+85	+2.43	778,400	-
[9147]	26/03/23	3,600	3,625	3,469	3,491	-149	-4.09	957,300	-
[9147]	26/03/19	3,645	3,695	3,640	3,640	-59	-1.60	1,260,200	-
[9147]	26/03/18	3,726	3,734	3,667	3,699	-30	-0.80	798,300	-
[9147]	26/03/17	3,698	3,748	3,677	3,729	+53	+1.44	760,100	-
[9147]	26/03/16	3,662	3,708	3,639	3,676	+14	+0.38	884,200	-
[9147]	26/03/13	3,635	3,691	3,635	3,662	+4	+0.11	931,700	-
[9147]	26/03/12	3,655	3,690	3,606	3,658	-81	-2.17	1,387,300	-
[9147]	26/03/11	3,741	3,777	3,731	3,739	+33	+0.89	589,300	-
[9147]	26/03/10	3,731	3,751	3,661	3,706	+45	+1.23	791,100	-
[9147]	26/03/09	3,566	3,694	3,566	3,661	-111	-2.94	1,237,900	-
[9147]	26/03/06	3,700	3,788	3,685	3,772	+11	+0.29	713,800	-
[9147]	26/03/05	3,838	3,850	3,680	3,761	+10	+0.27	1,602,100	-
[9147]	26/03/04	3,685	3,751	3,636	3,751	+1	+0.03	1,202,100	-
[9147]	26/03/03	3,794	3,812	3,735	3,750	-36	-0.95	1,085,100	-
[9147]	26/03/02	3,830	3,832	3,760	3,786	-64	-1.66	744,600	-
[9147]	26/02/27	3,871	3,872	3,811	3,850	+11	+0.29	1,030,100	-
[9147]	26/02/26	3,849	3,865	3,826	3,839	-11	-0.29	738,000	-
[9147]	26/02/25	3,834	3,898	3,812	3,850	+4	+0.10	826,200	-
[9147]	26/02/24	3,712	3,860	3,670	3,846	+176	+4.80	1,547,200	-
[9147]	26/02/20	3,681	3,697	3,643	3,670	+6	+0.16	743,500	-
[9147]	26/02/19	3,668.0	3,690.0	3,653.0	3,664.0	+6.0	+0.16	765,500	-
[9147]	26/02/18	3,615.0	3,673.0	3,615.0	3,658.0	+71.0	+1.98	700,700	-
[9147]	26/02/17	3,588.0	3,609.0	3,567.0	3,587.0	+14.0	+0.39	618,400	-
[9147]	26/02/16	3,637.0	3,665.0	3,553.0	3,573.0	-78.0	-2.14	1,227,400	-
[9147]	26/02/13	3,720.0	3,759.0	3,597.0	3,651.0	-124.0	-3.28	1,876,000	-
[9147]	26/02/12	3,758.0	3,790.0	3,745.0	3,775.0	+30.0	+0.80	483,800	-
[9147]	26/02/10	3,715.0	3,747.0	3,708.0	3,745.0	+18.0	+0.48	547,200	-
[9147]	26/02/09	3,746.0	3,793.0	3,717.0	3,727.0	+51.0	+1.39	760,200	-
[9147]	26/02/06	3,629.0	3,676.0	3,621.0	3,676.0	+33.0	+0.91	473,000	-
[9147]	26/02/05	3,665.0	3,679.0	3,634.0	3,643.0	+46.0	+1.28	528,400	-
[9147]	26/02/04	3,581.0	3,624.0	3,562.0	3,597.0	+16.0	+0.45	497,100	-
[9147]	26/02/03	3,507.0	3,581.0	3,501.0	3,581.0	+81.0	+2.31	618,800	-
[9147]	26/02/02	3,523.0	3,548.0	3,494.0	3,500.0	-7.0	-0.20	593,200	-
[9147]	26/01/30	3,490.0	3,524.0	3,462.0	3,507.0	+39.0	+1.12	670,100	-
[9147]	26/01/29	3,421.0	3,474.0	3,416.0	3,468.0	+41.0	+1.20	720,600	-
[9147]	26/01/28	3,439.0	3,453.0	3,415.0	3,427.0	-13.0	-0.38	545,800	-
[9147]	26/01/27	3,429.0	3,458.0	3,402.0	3,440.0	-10.0	-0.29	426,500	-
[9147]	26/01/26	3,402.0	3,463.0	3,400.0	3,450.0	-7.0	-0.20	683,600	-
[9147]	26/01/23	3,474.0	3,484.0	3,446.0	3,457.0	-11.0	-0.32	471,200	-
[9147]	26/01/22	3,465.0	3,491.0	3,453.0	3,468.0	+7.0	+0.20	433,100	-
[9147]	26/01/21	3,451.0	3,489.0	3,436.0	3,461.0	-31.0	-0.89	550,800	-
[9147]	26/01/20	3,482.0	3,509.0	3,462.0	3,492.0	0.0	0.00	353,500	-
[9147]	26/01/19	3,490.0	3,497.0	3,448.0	3,492.0	-27.0	-0.77	402,800	-
[9147]	26/01/16	3,494.0	3,539.0	3,468.0	3,519.0	+34.0	+0.98	701,600	-
[9147]	26/01/15	3,498.0	3,510.0	3,460.0	3,485.0	-10.0	-0.29	812,100	-
[9147]	26/01/14	3,426.0	3,495.0	3,422.0	3,495.0	+67.0	+1.95	703,300	-
[9147]	26/01/13	3,450.0	3,465.0	3,416.0	3,428.0	-26.0	-0.75	887,700	-
[9147]	26/01/09	3,371.0	3,454.0	3,361.0	3,454.0	+79.0	+2.34	1,035,600	-
[9147]	26/01/08	3,423.0	3,431.0	3,367.0	3,375.0	-60.0	-1.75	660,500	-
[9147]	26/01/07	3,393.0	3,448.0	3,387.0	3,435.0	+32.0	+0.94	722,300	-
[9147]	26/01/06	3,397.0	3,437.0	3,393.0	3,403.0	+20.0	+0.59	941,500	-
[9147]	26/01/05	3,337.0	3,385.0	3,337.0	3,383.0	+32.0	+0.95	907,800	-
[9147]	25/12/30	3,371.0	3,399.0	3,351.0	3,351.0	-26.0	-0.77	547,500	-
[9147]	25/12/29	3,296.0	3,396.0	3,284.0	3,377.0	+37.0	+1.11	2,651,800	-
[9147]	25/12/26	3,343.0	3,362.0	3,322.0	3,340.0	+1.0	+0.03	588,300	-
[9147]	25/12/25	3,370.0	3,370.0	3,326.0	3,339.0	-20.0	-0.60	421,300	-
[9147]	25/12/24	3,348.0	3,380.0	3,338.0	3,359.0	+12.0	+0.36	589,700	-
[9147]	25/12/23	3,304.0	3,359.0	3,301.0	3,347.0	+28.0	+0.84	578,700	-
[9147]	25/12/22	3,329.0	3,340.0	3,311.0	3,319.0	-13.0	-0.39	570,400	-
[9147]	25/12/19	3,333.0	3,345.0	3,306.0	3,332.0	+2.0	+0.06	937,500	-
[9147]	25/12/18	3,298.0	3,332.0	3,285.0	3,330.0	+63.0	+1.93	1,013,200	-
[9147]	25/12/17	3,336.0	3,342.0	3,266.0	3,267.0	-54.0	-1.63	715,100	-
[9147]	25/12/16	3,349.0	3,356.0	3,320.0	3,321.0	-28.0	-0.84	610,700	-
[9147]	25/12/15	3,266.0	3,349.0	3,258.0	3,349.0	+81.0	+2.48	652,400	-
[9147]	25/12/12	3,290.0	3,311.0	3,260.0	3,268.0	+1.0	+0.03	1,035,700	-
[9147]	25/12/11	3,328.0	3,328.0	3,267.0	3,267.0	-61.0	-1.83	1,045,000	-
[9147]	25/12/10	3,299.0	3,337.0	3,291.0	3,328.0	+17.0	+0.51	1,051,000	-
[9147]	25/12/09	3,297.0	3,321.0	3,287.0	3,311.0	+20.0	+0.61	1,022,200	-
[9147]	25/12/08	3,253.0	3,330.0	3,240.0	3,291.0	+78.0	+2.43	791,400	-
[9147]	25/12/05	3,241.0	3,249.0	3,203.0	3,213.0	-28.0	-0.86	589,200	-
[9147]	25/12/04	3,240.0	3,260.0	3,213.0	3,241.0	-17.0	-0.52	823,400	-
[9147]	25/12/03	3,246.0	3,288.0	3,240.0	3,258.0	-9.0	-0.28	690,400	-
[9147]	25/12/02	3,259.0	3,288.0	3,244.0	3,267.0	+6.0	+0.18	601,700	-
[9147]	25/12/01	3,316.0	3,324.0	3,239.0	3,261.0	-51.0	-1.54	920,600	-
[9147]	25/11/28	3,310.0	3,319.0	3,285.0	3,312.0	-3.0	-0.09	833,900	-
[9147]	25/11/27	3,288.0	3,337.0	3,279.0	3,315.0	+27.0	+0.82	804,300	-
[9147]	25/11/26	3,285.0	3,302.0	3,255.0	3,288.0	-4.0	-0.12	981,600	-
[9147]	25/11/25	3,285.0	3,296.0	3,257.0	3,292.0	+45.0	+1.39	1,190,300	-
[9147]	25/11/21	3,178.0	3,247.0	3,169.0	3,247.0	+49.0	+1.53	1,178,000	-
[9147]	25/11/20	3,244.0	3,254.0	3,180.0	3,198.0	-20.0	-0.62	924,800	-
[9147]	25/11/19	3,275.0	3,276.0	3,218.0	3,218.0	-8.0	-0.25	831,800	-
[9147]	25/11/18	3,263.0	3,286.0	3,215.0	3,226.0	-65.0	-1.98	742,100	-
[9147]	25/11/17	3,298.0	3,317.0	3,252.0	3,291.0	-45.0	-1.35	750,900	-
[9147]	25/11/14	3,407.0	3,408.0	3,317.0	3,336.0	-65.0	-1.91	1,124,500	-
[9147]	25/11/13	3,238.0	3,401.0	3,220.0	3,401.0	+133.0	+4.07	1,993,800	-
[9147]	25/11/12	3,280.0	3,306.0	3,251.0	3,268.0	-12.0	-0.37	859,400	-
[9147]	25/11/11	3,310.0	3,319.0	3,263.0	3,280.0	-38.0	-1.15	575,500	-
[9147]	25/11/10	3,325.0	3,332.0	3,302.0	3,318.0	+18.0	+0.55	458,400	-
[9147]	25/11/07	3,275.0	3,300.0	3,262.0	3,300.0	+31.0	+0.95	651,600	-
[9147]	25/11/06	3,289.0	3,295.0	3,257.0	3,269.0	-20.0	-0.61	778,300	-
[9147]	25/11/05	3,312.0	3,331.0	3,240.0	3,289.0	+1.0	+0.03	875,700	-
[9147]	25/11/04	3,277.0	3,318.0	3,260.0	3,288.0	+11.0	+0.34	945,100	-
[9147]	25/10/31	3,253.0	3,290.0	3,246.0	3,277.0	+35.0	+1.08	923,500	-
[9147]	25/10/30	3,230.0	3,248.0	3,195.0	3,242.0	-6.0	-0.18	1,023,800	-
[9147]	25/10/29	3,304.0	3,324.0	3,242.0	3,248.0	-67.0	-2.02	935,700	-
[9147]	25/10/28	3,355.0	3,374.0	3,315.0	3,315.0	-41.0	-1.22	1,127,400	-
[9147]	25/10/27	3,339.0	3,362.0	3,336.0	3,356.0	+27.0	+0.81	1,169,700	-
[9147]	25/10/24	3,340.0	3,369.0	3,329.0	3,329.0	-10.0	-0.30	846,500	-
[9147]	25/10/23	3,385.0	3,392.0	3,339.0	3,339.0	-46.0	-1.36	818,300	-
[9147]	25/10/22	3,368.0	3,392.0	3,353.0	3,385.0	+17.0	+0.50	759,700	-
[9147]	25/10/21	3,370.0	3,388.0	3,363.0	3,368.0	-2.0	-0.06	559,500	-
[9147]	25/10/20	3,390.0	3,390.0	3,362.0	3,370.0	+25.0	+0.75	568,600	-
[9147]	25/10/17	3,320.0	3,352.0	3,320.0	3,345.0	+7.0	+0.21	561,300	-
[9147]	25/10/16	3,364.0	3,395.0	3,338.0	3,338.0	-20.0	-0.60	512,700	-
[9147]	25/10/15	3,399.0	3,412.0	3,339.0	3,358.0	-5.0	-0.15	851,300	-
[9147]	25/10/14	3,344.0	3,405.0	3,344.0	3,363.0	-39.0	-1.15	1,107,600	-
[9147]	25/10/10	3,368.0	3,414.0	3,359.0	3,402.0	0.0	0.00	988,100	-
[9147]	25/10/09	3,365.0	3,408.0	3,365.0	3,402.0	+37.0	+1.10	690,200	-
[9147]	25/10/08	3,361.0	3,386.0	3,352.0	3,365.0	-5.0	-0.15	791,700	-
[9147]	25/10/07	3,344.0	3,381.0	3,338.0	3,370.0	+35.0	+1.05	1,001,400	-
[9147]	25/10/06	3,333.0	3,363.0	3,319.0	3,335.0	+58.0	+1.77	989,400	-
[9147]	25/10/03	3,273.0	3,308.0	3,273.0	3,277.0	-13.0	-0.40	848,800	-
[9147]	25/10/02	3,323.0	3,349.0	3,252.0	3,290.0	-29.0	-0.87	1,136,300	-
[9147]	25/10/01	3,371.0	3,391.0	3,300.0	3,319.0	-42.0	-1.25	1,379,100	-
[9147]	25/09/30	3,344.0	3,380.0	3,328.0	3,361.0	-10.0	-0.30	960,500	-
[9147]	25/09/29	3,510.0	3,510.0	3,349.0	3,371.0	+1.0	+0.03	1,332,900	-
[9147]	25/09/26	3,360.0	3,376.0	3,340.0	3,370.0	+29.0	+0.87	865,600	-
[9147]	25/09/25	3,368.0	3,372.0	3,341.0	3,341.0	-4.0	-0.12	944,000	-
[9147]	25/09/24	3,435.0	3,435.0	3,327.0	3,345.0	-47.0	-1.39	1,154,500	-
[9147]	25/09/22	3,393.0	3,430.0	3,387.0	3,392.0	-9.0	-0.26	865,200	-
[9147]	25/09/19	3,385.0	3,465.0	3,385.0	3,401.0	+16.0	+0.47	3,340,000	-
[9147]	25/09/18	3,400.0	3,420.0	3,362.0	3,385.0	-14.0	-0.41	1,019,700	-
[9147]	25/09/17	3,460.0	3,460.0	3,389.0	3,399.0	-76.0	-2.19	966,600	-
[9147]	25/09/16	3,424.0	3,484.0	3,420.0	3,475.0	+23.0	+0.67	892,000	-
[9147]	25/09/12	3,483.0	3,499.0	3,452.0	3,452.0	-6.0	-0.17	840,600	-
[9147]	25/09/11	3,442.0	3,478.0	3,426.0	3,458.0	+16.0	+0.46	769,300	-
[9147]	25/09/10	3,426.0	3,454.0	3,412.0	3,442.0	+16.0	+0.47	919,300	-
[9147]	25/09/09	3,465.0	3,482.0	3,426.0	3,426.0	-27.0	-0.78	851,100	-
[9147]	25/09/08	3,390.0	3,458.0	3,388.0	3,453.0	+69.0	+2.04	1,038,100	-
[9147]	25/09/05	3,382.0	3,399.0	3,351.0	3,384.0	+2.0	+0.06	867,400	-