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
[9201]	26/10/29	2,945	2,973	2,917	2,973	+28.0	+0.95	3,616,000	1,277,877,813,248
[9201]	26/10/28	2,991	2,998	2,945	2,945	-10.5	-0.36	2,317,100	1,266,057,478,144
[9201]	26/10/27	2,957	2,962	2,937	2,956	+9.0	+0.31	1,403,200	1,270,570,680,320
[9201]	26/10/26	2,968	2,978	2,947	2,947	-25.0	-0.84	1,486,600	1,266,702,221,312
[9201]	26/10/23	3,005	3,020	2,968	2,972	-13.0	-0.44	1,787,300	1,277,447,897,088
[9201]	26/10/22	2,978	2,998	2,967	2,985	+37.0	+1.26	2,063,000	1,283,035,758,592
[9201]	26/10/21	2,975	2,994	2,948	2,948	+16.0	+0.55	1,851,400	1,267,132,137,472
[9201]	26/10/20	2,948	2,961	2,920	2,932	-16.0	-0.54	1,925,500	1,260,254,789,632
[9201]	26/10/19	2,933	2,971	2,928	2,948	-4.0	-0.14	1,426,900	1,267,132,137,472
[9201]	26/10/16	2,947	2,971	2,942	2,952	+32.0	+1.10	1,647,200	1,268,851,408,896
[9201]	26/10/15	2,910	2,941	2,905	2,920	-26.5	-0.90	2,255,100	1,255,311,802,368
[9201]	26/10/14	2,998	3,007	2,936	2,947	-70.5	-2.34	2,217,000	1,266,917,179,392
[9201]	26/10/13	3,000	3,026	2,970	3,018	-9.0	-0.30	2,342,200	1,297,219,977,216
[9201]	26/10/09	3,032	3,043	2,994	3,027	+24.0	+0.80	2,213,200	1,301,088,436,224
[9201]	26/10/08	3,005	3,022	2,965	3,003	-6.0	-0.20	1,896,000	1,290,772,676,608
[9201]	26/10/07	3,019	3,039	3,000	3,009	+2.0	+0.07	2,182,000	1,293,351,649,280
[9201]	26/10/06	3,036	3,054	2,996	3,007	-4.0	-0.13	2,461,100	1,292,491,948,032
[9201]	26/10/05	2,984	3,020	2,984	3,011	+22.0	+0.74	2,369,800	1,294,211,219,456
[9201]	26/10/02	2,976	3,008	2,970	2,989	-33.0	-1.09	2,195,400	1,284,755,030,016
[9201]	26/10/01	3,010	3,031	2,983	3,022	-47.0	-1.53	2,811,900	1,298,939,379,712
[9201]	26/09/30	3,032	3,085	3,017	3,069	+57.0	+1.89	2,932,800	1,319,141,244,928
[9201]	26/09/29	3,051	3,075	3,008	3,012	-103.0	-3.31	2,369,200	1,294,641,004,544
[9201]	26/09/28	3,092	3,115	3,082	3,115	+19.0	+0.61	2,979,000	1,338,913,325,056
[9201]	26/09/25	3,086	3,115	3,083	3,096	+12.0	+0.39	1,902,300	1,330,746,621,952
[9201]	26/09/24	3,080	3,107	3,071	3,084	+19.0	+0.62	2,869,900	1,325,588,676,608
[9201]	26/09/18	3,085	3,085	3,034	3,065	-8.0	-0.26	2,469,700	1,317,421,973,504
[9201]	26/09/17	3,029	3,073	3,021	3,073	+69.0	+2.30	1,929,200	1,320,860,516,352
[9201]	26/09/16	3,034	3,039	3,001	3,004	-7.0	-0.23	1,849,300	1,291,202,461,696
[9201]	26/09/15	3,029	3,039	3,001	3,011	+17.0	+0.57	1,346,100	1,294,211,219,456
[9201]	26/09/14	2,990	3,015	2,984	2,994	+30.0	+1.01	1,716,300	1,286,904,217,600
[9201]	26/09/11	2,960	2,983	2,951	2,964	-28.0	-0.94	2,339,100	1,274,009,354,240
[9201]	26/09/10	3,025	3,035	2,976	2,992	+2.0	+0.07	2,490,100	1,286,044,516,352
[9201]	26/09/09	2,972	3,001	2,968	2,990	-9.5	-0.32	1,992,400	1,285,399,773,184
[9201]	26/09/08	2,990	3,010	2,976	3,000	+4.0	+0.13	1,381,500	1,289,483,190,272
[9201]	26/09/07	3,017	3,024	2,996	2,996	-7.0	-0.23	1,150,600	1,287,763,787,776
[9201]	26/09/04	2,989	3,009	2,969	3,003	+46.0	+1.56	2,194,100	1,290,772,676,608
[9201]	26/09/03	2,950	2,979	2,939	2,957	+30.0	+1.02	2,243,200	1,271,000,596,480
[9201]	26/09/02	2,963	2,990	2,927	2,927	-98.0	-3.24	2,581,300	1,258,105,733,120
[9201]	26/09/01	2,991	3,046	2,988	3,025	+13.0	+0.43	1,532,700	1,300,228,866,048
[9201]	26/08/31	3,040	3,050	3,006	3,012	-50.0	-1.63	1,861,000	1,294,641,004,544
[9201]	26/08/28	3,026	3,073	3,020	3,062	+13.0	+0.43	1,448,300	1,316,132,487,168
[9201]	26/08/27	3,054	3,075	3,039	3,049	+6.0	+0.20	1,581,700	1,310,544,756,736
[9201]	26/08/26	3,030	3,053	3,026	3,043	+20.0	+0.66	1,684,300	1,307,965,784,064
[9201]	26/08/25	3,025	3,049	3,011	3,023	+24.0	+0.80	1,453,200	1,299,369,164,800
[9201]	26/08/24	3,020	3,034	2,990	2,999	-3.0	-0.10	1,532,000	1,289,053,274,112
[9201]	26/08/21	2,976	3,009	2,974	3,002	+12.0	+0.40	1,443,900	1,290,342,760,448
[9201]	26/08/20	3,019	3,029	2,968	2,990	+7.0	+0.23	1,614,600	1,285,184,815,104
[9201]	26/08/19	3,008	3,015	2,960	2,983	-12.5	-0.42	2,277,800	1,282,391,015,424
[9201]	26/08/18	3,000	3,026	2,990	2,996	-33.0	-1.09	1,637,200	1,287,763,787,776
[9201]	26/08/17	3,054.0	3,056.0	3,018.0	3,029.0	-25.0	-0.82	1,730,600	-
[9201]	26/08/14	3,045.0	3,059.0	3,029.0	3,054.0	+25.0	+0.83	2,147,400	-
[9201]	26/08/13	3,030.0	3,035.0	2,995.5	3,029.0	-7.0	-0.23	2,902,200	-
[9201]	26/08/12	3,054.0	3,088.0	3,030.0	3,036.0	-18.0	-0.59	2,224,700	-
[9201]	26/08/10	3,075.0	3,085.0	3,040.0	3,054.0	+4.0	+0.13	1,847,900	-
[9201]	26/08/07	3,000.0	3,066.0	2,997.0	3,050.0	+5.0	+0.16	1,569,200	-
[9201]	26/08/06	3,035.0	3,069.0	3,020.0	3,045.0	+10.0	+0.33	2,181,400	-
[9201]	26/08/05	2,979.5	3,035.0	2,970.0	3,035.0	+76.5	+2.59	2,751,500	-
[9201]	26/08/04	2,920.0	2,971.5	2,914.5	2,958.5	-21.0	-0.70	3,382,300	-
[9201]	26/08/03	2,933.5	2,982.5	2,877.0	2,979.5	+36.5	+1.24	4,097,500	-
[9201]	26/07/31	2,978.5	2,981.5	2,928.0	2,943.0	-35.5	-1.19	2,744,700	-
[9201]	26/07/30	3,004.0	3,027.0	2,956.5	2,978.5	-69.5	-2.28	2,874,400	-
[9201]	26/07/29	2,987.0	3,048.0	2,972.0	3,048.0	+59.5	+1.99	4,014,200	-
[9201]	26/07/28	2,940.0	2,988.5	2,921.5	2,988.5	+54.5	+1.86	3,514,000	-
[9201]	26/07/27	2,864.0	2,934.0	2,845.5	2,934.0	+147.0	+5.27	3,803,500	-
[9201]	26/07/24	2,750.0	2,787.0	2,728.0	2,787.0	-62.0	-2.18	3,596,500	-
[9201]	26/07/23	2,878.5	2,883.5	2,848.5	2,849.0	-14.0	-0.49	2,203,000	-
[9201]	26/07/22	2,871.5	2,882.5	2,841.0	2,863.0	-41.0	-1.41	4,005,600	-
[9201]	26/07/21	2,915.0	2,917.0	2,874.5	2,904.0	0.0	0.00	2,787,500	-
[9201]	26/07/17	2,881.0	2,915.0	2,877.5	2,904.0	-3.0	-0.10	2,959,200	-
[9201]	26/07/16	2,917.5	2,937.0	2,907.0	2,907.0	-6.0	-0.21	2,535,700	-
[9201]	26/07/15	2,901.0	2,936.5	2,887.0	2,913.0	-16.5	-0.56	2,457,800	-
[9201]	26/07/14	2,914.5	2,936.5	2,903.0	2,929.5	+12.0	+0.41	2,325,800	-
[9201]	26/07/13	2,932.0	2,943.0	2,892.5	2,917.5	-27.0	-0.92	2,413,500	-
[9201]	26/07/10	3,001.0	3,001.0	2,928.5	2,944.5	-39.0	-1.31	2,261,000	-
[9201]	26/07/09	2,974.0	3,006.0	2,962.0	2,983.5	-60.5	-1.99	2,667,800	-
[9201]	26/07/08	3,027.0	3,079.0	3,020.0	3,044.0	-53.0	-1.71	2,621,000	-
[9201]	26/07/07	3,116.0	3,155.0	3,085.0	3,097.0	-17.0	-0.55	2,926,300	-
[9201]	26/07/06	3,052.0	3,118.0	3,045.0	3,114.0	+64.0	+2.10	3,433,500	-
[9201]	26/07/03	3,050.0	3,078.0	3,026.0	3,050.0	+39.0	+1.30	3,351,000	-
[9201]	26/07/02	2,950.0	3,075.0	2,946.0	3,011.0	+157.0	+5.50	7,506,700	-
[9201]	26/07/01	2,825.0	2,868.0	2,810.5	2,854.0	+4.0	+0.14	2,309,800	-
[9201]	26/06/30	2,842.0	2,858.5	2,827.0	2,850.0	-15.5	-0.54	2,773,600	-
[9201]	26/06/29	2,836.0	2,865.5	2,830.5	2,865.5	+19.5	+0.69	2,521,200	-
[9201]	26/06/26	2,818.0	2,856.0	2,816.0	2,846.0	+30.0	+1.07	3,024,900	-
[9201]	26/06/25	2,850.0	2,855.0	2,809.5	2,816.0	+41.5	+1.50	2,969,900	-
[9201]	26/06/24	2,746.5	2,820.0	2,744.0	2,774.5	+21.0	+0.76	2,371,900	-
[9201]	26/06/23	2,764.0	2,793.5	2,752.5	2,753.5	-38.5	-1.38	2,292,700	-
[9201]	26/06/22	2,761.0	2,796.5	2,737.5	2,792.0	+13.5	+0.49	1,988,500	-
[9201]	26/06/19	2,770.0	2,804.0	2,761.0	2,778.5	-20.0	-0.71	2,535,800	-
[9201]	26/06/18	2,811.0	2,832.5	2,774.0	2,798.5	-28.0	-0.99	2,733,100	-
[9201]	26/06/17	2,850.0	2,876.5	2,822.0	2,826.5	-15.0	-0.53	3,305,700	-
[9201]	26/06/16	2,834.0	2,844.0	2,801.0	2,841.5	+18.0	+0.64	3,738,400	-
[9201]	26/06/15	2,746.0	2,833.0	2,733.0	2,823.5	+197.5	+7.52	6,558,200	-
[9201]	26/06/12	2,634.5	2,647.5	2,618.0	2,626.0	+41.5	+1.61	3,826,400	-
[9201]	26/06/11	2,587.0	2,600.0	2,564.5	2,584.5	-52.5	-1.99	2,873,700	-
[9201]	26/06/10	2,620.5	2,637.0	2,603.0	2,637.0	+34.5	+1.33	2,197,700	-
[9201]	26/06/09	2,645.0	2,656.5	2,602.0	2,602.5	-22.0	-0.84	2,712,200	-
[9201]	26/06/08	2,687.5	2,704.0	2,617.5	2,624.5	-46.5	-1.74	3,588,700	-
[9201]	26/06/05	2,679.0	2,698.5	2,658.0	2,671.0	+23.0	+0.87	2,873,000	-
[9201]	26/06/04	2,635.0	2,670.0	2,632.0	2,648.0	+38.0	+1.46	3,214,000	-
[9201]	26/06/03	2,612.0	2,645.5	2,599.0	2,610.0	-48.0	-1.81	3,424,000	-
[9201]	26/06/02	2,671.0	2,696.0	2,652.0	2,658.0	-55.0	-2.03	3,068,000	-
[9201]	26/06/01	2,712.5	2,722.0	2,696.0	2,713.0	-26.5	-0.97	3,246,700	-
[9201]	26/05/29	2,689.0	2,770.0	2,681.0	2,739.5	+81.0	+3.05	16,088,800	-
[9201]	26/05/28	2,719.5	2,722.5	2,653.0	2,658.5	-29.5	-1.10	3,275,800	-
[9201]	26/05/27	2,700.0	2,711.0	2,677.5	2,688.0	+7.0	+0.26	3,104,400	-
[9201]	26/05/26	2,699.5	2,700.0	2,655.5	2,681.0	-18.5	-0.69	2,986,700	-
[9201]	26/05/25	2,635.0	2,726.0	2,617.5	2,699.5	+119.5	+4.63	5,630,100	-
[9201]	26/05/22	2,571.0	2,591.0	2,556.5	2,580.0	+8.0	+0.31	2,602,400	-
[9201]	26/05/21	2,568.0	2,582.5	2,548.0	2,572.0	+54.0	+2.14	3,404,700	-
[9201]	26/05/20	2,562.0	2,573.0	2,496.0	2,518.0	-44.0	-1.72	3,613,900	-
[9201]	26/05/19	2,557.5	2,566.0	2,539.0	2,562.0	+41.0	+1.63	2,861,000	-
[9201]	26/05/18	2,555.0	2,565.0	2,521.0	2,521.0	-29.0	-1.14	2,705,100	-
[9201]	26/05/15	2,542.5	2,567.0	2,531.0	2,550.0	+7.5	+0.29	2,842,400	-
[9201]	26/05/14	2,550.0	2,567.0	2,536.5	2,542.5	+3.0	+0.12	3,071,900	-
[9201]	26/05/13	2,564.0	2,579.0	2,538.5	2,539.5	-4.5	-0.18	3,177,800	-
[9201]	26/05/12	2,536.5	2,563.5	2,527.5	2,544.0	-15.5	-0.61	2,705,600	-
[9201]	26/05/11	2,624.0	2,636.0	2,557.0	2,559.5	-66.0	-2.51	3,928,700	-
[9201]	26/05/08	2,645.0	2,647.0	2,590.5	2,625.5	-1.5	-0.06	4,754,700	-
[9201]	26/05/07	2,600.0	2,643.5	2,552.5	2,627.0	+100.0	+3.96	7,860,400	-
[9201]	26/05/01	2,529.0	2,553.0	2,482.5	2,527.0	+73.0	+2.97	5,274,100	-
[9201]	26/04/30	2,421.0	2,501.0	2,406.5	2,454.0	-11.5	-0.47	7,986,700	-
[9201]	26/04/28	2,455.5	2,465.5	2,439.0	2,465.5	+22.5	+0.92	3,287,700	-
[9201]	26/04/27	2,463.0	2,478.5	2,443.0	2,443.0	-25.0	-1.01	3,192,900	-
[9201]	26/04/24	2,476.0	2,478.5	2,455.0	2,468.0	+6.0	+0.24	2,543,400	-
[9201]	26/04/23	2,500.0	2,501.5	2,451.5	2,462.0	-56.0	-2.22	4,889,600	-
[9201]	26/04/22	2,548.0	2,548.0	2,514.5	2,518.0	-30.0	-1.18	3,009,200	-
[9201]	26/04/21	2,557.0	2,579.0	2,544.0	2,548.0	-28.5	-1.11	2,981,300	-
[9201]	26/04/20	2,550.0	2,585.5	2,549.0	2,576.5	+38.5	+1.52	3,430,400	-
[9201]	26/04/17	2,550.0	2,552.5	2,537.0	2,538.0	-32.0	-1.25	3,841,400	-
[9201]	26/04/16	2,552.5	2,591.5	2,540.0	2,570.0	+14.5	+0.57	3,136,100	-
[9201]	26/04/15	2,548.5	2,581.5	2,545.5	2,555.5	+31.5	+1.25	4,148,700	-
[9201]	26/04/14	2,560.0	2,560.0	2,522.0	2,524.0	-4.0	-0.16	2,874,000	-
[9201]	26/04/13	2,548.0	2,553.0	2,522.0	2,528.0	-60.5	-2.34	4,151,900	-
[9201]	26/04/10	2,589.0	2,606.0	2,586.0	2,588.5	+0.5	+0.02	2,901,600	-
[9201]	26/04/09	2,625.0	2,654.0	2,588.0	2,588.0	-91.0	-3.40	4,204,400	-
[9201]	26/04/08	2,617.5	2,695.5	2,608.5	2,679.0	+91.5	+3.54	6,738,100	-
[9201]	26/04/07	2,585.0	2,608.5	2,580.5	2,587.5	+2.5	+0.10	2,310,600	-
[9201]	26/04/06	2,618.5	2,625.0	2,585.0	2,585.0	-43.5	-1.65	3,056,000	-
[9201]	26/04/03	2,634.0	2,650.0	2,618.0	2,628.5	-12.0	-0.45	2,331,800	-
[9201]	26/04/02	2,699.0	2,734.0	2,638.5	2,640.5	-23.0	-0.86	4,971,200	-
[9201]	26/04/01	2,649.0	2,663.5	2,600.5	2,663.5	+104.0	+4.06	2,905,900	-
[9201]	26/03/31	2,560.0	2,590.0	2,543.5	2,559.5	-22.5	-0.87	3,525,600	-
[9201]	26/03/30	2,550.0	2,598.0	2,523.0	2,582.0	-103.5	-3.85	4,490,100	-
[9201]	26/03/27	2,687.5	2,704.0	2,667.5	2,685.5	+9.5	+0.36	3,803,000	-
[9201]	26/03/26	2,700.0	2,700.0	2,662.0	2,676.0	-15.0	-0.56	2,602,900	-
[9201]	26/03/25	2,692.5	2,703.0	2,673.0	2,691.0	+67.5	+2.57	5,054,300	-
[9201]	26/03/24	2,663.5	2,664.0	2,594.0	2,623.5	+53.5	+2.08	3,809,000	-
[9201]	26/03/23	2,584.5	2,606.5	2,563.5	2,570.0	-38.5	-1.48	5,050,000	-
[9201]	26/03/19	2,618.0	2,655.5	2,600.0	2,608.5	-109.5	-4.03	5,322,500	-
[9201]	26/03/18	2,606.5	2,718.0	2,601.5	2,718.0	+154.0	+6.01	7,467,700	-
[9201]	26/03/17	2,595.0	2,607.5	2,564.0	2,564.0	-35.5	-1.37	4,689,400	-
[9201]	26/03/16	2,600.0	2,625.0	2,557.5	2,599.5	+10.5	+0.41	4,846,000	-
[9201]	26/03/13	2,615.5	2,658.0	2,589.0	2,589.0	-64.0	-2.41	5,409,900	-
[9201]	26/03/12	2,670.0	2,677.5	2,637.0	2,653.0	-11.0	-0.41	4,008,700	-
[9201]	26/03/11	2,702.0	2,737.0	2,664.0	2,664.0	-24.0	-0.89	5,246,300	-
[9201]	26/03/10	2,715.0	2,720.0	2,665.0	2,688.0	+64.5	+2.46	5,520,600	-
[9201]	26/03/09	2,550.0	2,642.5	2,539.0	2,623.5	-95.0	-3.49	8,900,800	-
[9201]	26/03/06	2,676.0	2,740.0	2,662.0	2,718.5	-12.0	-0.44	4,813,400	-
[9201]	26/03/05	2,811.0	2,828.0	2,730.5	2,730.5	-30.5	-1.10	7,438,200	-
[9201]	26/03/04	2,801.0	2,812.5	2,755.0	2,761.0	-81.5	-2.87	6,734,500	-
[9201]	26/03/03	2,968.0	3,000.0	2,824.0	2,842.5	-195.5	-6.44	8,780,700	-
[9201]	26/03/02	3,000.0	3,096.0	3,000.0	3,038.0	-190.0	-5.89	6,943,700	-
[9201]	26/02/27	3,250.0	3,272.0	3,218.0	3,228.0	+13.0	+0.40	3,256,300	-
[9201]	26/02/26	3,200.0	3,221.0	3,187.0	3,215.0	+38.0	+1.20	3,091,500	-
[9201]	26/02/25	3,125.0	3,198.0	3,121.0	3,177.0	+52.0	+1.66	3,542,700	-
[9201]	26/02/24	3,099.0	3,159.0	3,090.0	3,125.0	+72.0	+2.36	3,478,500	-
[9201]	26/02/20	3,086.0	3,103.0	3,037.0	3,053.0	-98.0	-3.11	3,497,800	-
[9201]	26/02/19	3,151.0	3,190.0	3,146.0	3,151.0	-52.0	-1.62	2,919,600	-
[9201]	26/02/18	3,180.0	3,223.0	3,168.0	3,203.0	+50.0	+1.59	3,476,800	-
[9201]	26/02/17	3,151.0	3,177.0	3,141.0	3,153.0	+25.0	+0.80	2,129,400	-
[9201]	26/02/16	3,120.0	3,155.0	3,102.0	3,128.0	+21.0	+0.68	2,618,900	-
[9201]	26/02/13	3,100.0	3,118.0	3,078.0	3,107.0	+26.0	+0.84	2,822,200	-
[9201]	26/02/12	3,056.0	3,084.0	3,049.0	3,081.0	-13.0	-0.42	2,721,100	-
[9201]	26/02/10	3,112.0	3,150.0	3,094.0	3,094.0	-49.0	-1.56	2,129,700	-
[9201]	26/02/09	3,147.0	3,168.0	3,113.0	3,143.0	+14.0	+0.45	2,678,400	-
[9201]	26/02/06	3,088.0	3,129.0	3,088.0	3,129.0	+17.0	+0.55	2,232,700	-
[9201]	26/02/05	3,077.0	3,140.0	3,060.0	3,112.0	+95.0	+3.15	4,326,800	-
[9201]	26/02/04	2,978.0	3,033.0	2,962.5	3,017.0	+41.0	+1.38	3,168,800	-
[9201]	26/02/03	2,955.0	2,999.5	2,939.5	2,976.0	+27.5	+0.93	3,376,900	-
[9201]	26/02/02	2,950.0	2,976.5	2,934.5	2,948.5	+24.0	+0.82	2,709,800	-
[9201]	26/01/30	2,887.5	2,929.0	2,860.0	2,924.5	+62.0	+2.17	2,235,100	-
[9201]	26/01/29	2,861.0	2,873.5	2,833.0	2,862.5	-15.5	-0.54	1,955,300	-
[9201]	26/01/28	2,898.5	2,900.0	2,864.0	2,878.0	-32.0	-1.10	2,168,900	-
[9201]	26/01/27	2,935.0	2,935.0	2,905.0	2,910.0	-33.0	-1.12	1,874,200	-
[9201]	26/01/26	2,950.0	2,953.5	2,928.0	2,943.0	-17.0	-0.57	1,854,200	-
[9201]	26/01/23	2,994.0	3,008.0	2,956.5	2,960.0	-4.5	-0.15	1,643,400	-
[9201]	26/01/22	2,970.0	2,994.0	2,964.5	2,964.5	+5.5	+0.19	1,853,100	-
[9201]	26/01/21	2,963.0	2,974.0	2,935.0	2,959.0	-41.0	-1.37	3,404,600	-
[9201]	26/01/20	2,959.0	3,009.0	2,956.5	3,000.0	+41.0	+1.39	2,340,800	-
[9201]	26/01/19	2,958.0	2,967.5	2,942.5	2,959.0	-6.5	-0.22	1,377,900	-
[9201]	26/01/16	2,975.5	2,996.0	2,965.5	2,965.5	-21.5	-0.72	1,521,000	-
[9201]	26/01/15	2,977.0	2,989.0	2,958.0	2,987.0	+7.0	+0.23	2,338,100	-
[9201]	26/01/14	2,956.0	2,985.5	2,951.0	2,980.0	+35.0	+1.19	2,482,900	-
[9201]	26/01/13	3,000.0	3,015.0	2,940.5	2,945.0	-47.0	-1.57	3,754,500	-
[9201]	26/01/09	3,014.0	3,022.0	2,988.0	2,992.0	-14.0	-0.47	2,310,200	-
[9201]	26/01/08	2,950.0	3,019.0	2,938.0	3,006.0	+46.5	+1.57	2,684,100	-
[9201]	26/01/07	2,970.0	2,979.5	2,952.0	2,959.5	-35.5	-1.19	1,547,400	-
[9201]	26/01/06	2,951.0	3,002.0	2,949.0	2,995.0	+48.5	+1.65	2,847,200	-
[9201]	26/01/05	2,925.0	2,951.5	2,918.5	2,946.5	+41.5	+1.43	2,513,300	-
[9201]	25/12/30	2,925.0	2,929.5	2,898.5	2,905.0	-19.0	-0.65	1,507,500	-
[9201]	25/12/29	2,915.0	2,926.0	2,898.0	2,924.0	+6.5	+0.22	1,634,900	-
[9201]	25/12/26	2,920.0	2,936.0	2,912.0	2,917.5	-8.5	-0.29	1,246,200	-
[9201]	25/12/25	2,929.0	2,929.5	2,903.5	2,926.0	+26.0	+0.90	1,536,200	-
[9201]	25/12/24	2,924.0	2,940.5	2,900.0	2,900.0	-55.0	-1.86	1,515,500	-
[9201]	25/12/23	2,916.0	2,963.5	2,910.0	2,955.0	+55.0	+1.90	2,271,600	-
[9201]	25/12/22	2,945.0	2,948.0	2,894.5	2,900.0	-50.5	-1.71	2,180,400	-
[9201]	25/12/19	2,927.0	2,955.0	2,920.0	2,950.5	-11.0	-0.37	3,285,800	-
[9201]	25/12/18	2,904.0	2,963.5	2,898.0	2,961.5	+47.5	+1.63	2,062,100	-
[9201]	25/12/17	2,917.5	2,921.5	2,888.5	2,914.0	-6.0	-0.21	1,621,000	-
[9201]	25/12/16	2,905.0	2,928.5	2,890.0	2,920.0	+14.5	+0.50	2,518,000	-
[9201]	25/12/15	2,879.5	2,919.0	2,865.5	2,905.5	+10.0	+0.35	2,005,200	-
[9201]	25/12/12	2,876.0	2,915.0	2,861.0	2,895.5	+45.5	+1.60	2,808,400	-
[9201]	25/12/11	2,865.0	2,873.5	2,840.5	2,850.0	-20.0	-0.70	1,763,900	-
[9201]	25/12/10	2,837.5	2,873.0	2,824.0	2,870.0	+32.0	+1.13	2,580,500	-
[9201]	25/12/09	2,840.0	2,845.5	2,819.0	2,838.0	-4.5	-0.16	1,894,400	-
[9201]	25/12/08	2,850.5	2,852.0	2,823.5	2,842.5	+12.5	+0.44	1,577,500	-
[9201]	25/12/05	2,875.0	2,880.5	2,830.0	2,830.0	-64.0	-2.21	2,793,700	-
[9201]	25/12/04	2,874.5	2,907.0	2,860.0	2,894.0	-6.0	-0.21	2,167,000	-
[9201]	25/12/03	2,917.5	2,918.0	2,880.0	2,900.0	-13.5	-0.46	2,147,400	-
[9201]	25/12/02	2,927.5	2,942.0	2,913.5	2,913.5	-15.5	-0.53	1,871,100	-
[9201]	25/12/01	2,905.0	2,929.0	2,885.0	2,929.0	+16.0	+0.55	1,874,100	-
[9201]	25/11/28	2,935.5	2,948.0	2,913.0	2,913.0	-24.5	-0.83	1,697,900	-
[9201]	25/11/27	2,926.0	2,952.5	2,915.0	2,937.5	-17.5	-0.59	1,774,800	-
[9201]	25/11/26	2,910.5	2,955.0	2,907.0	2,955.0	+52.0	+1.79	1,908,500	-
[9201]	25/11/25	2,959.0	2,966.0	2,897.5	2,903.0	-72.0	-2.42	2,515,300	-
[9201]	25/11/21	2,929.5	2,975.0	2,928.0	2,975.0	+58.0	+1.99	2,392,800	-
[9201]	25/11/20	2,880.0	2,929.0	2,876.5	2,917.0	+33.5	+1.16	1,820,000	-
[9201]	25/11/19	2,888.0	2,904.0	2,860.0	2,883.5	+6.5	+0.23	2,052,500	-
[9201]	25/11/18	2,895.0	2,912.5	2,858.0	2,877.0	-27.0	-0.93	2,485,300	-
[9201]	25/11/17	2,896.0	2,907.0	2,841.5	2,904.0	-113.0	-3.75	4,484,600	-
[9201]	25/11/14	3,000.0	3,017.0	2,979.0	3,017.0	+22.5	+0.75	2,157,300	-
[9201]	25/11/13	2,993.0	2,999.5	2,963.0	2,994.5	+39.0	+1.32	2,239,800	-
[9201]	25/11/12	2,970.0	2,999.0	2,955.0	2,955.5	-13.5	-0.45	2,402,400	-
[9201]	25/11/11	2,970.0	2,970.0	2,933.5	2,969.0	-20.0	-0.67	2,549,100	-
[9201]	25/11/10	2,950.0	2,989.0	2,929.0	2,989.0	+45.5	+1.55	1,695,500	-
[9201]	25/11/07	2,947.5	2,947.5	2,914.0	2,943.5	-4.0	-0.14	1,692,100	-
[9201]	25/11/06	2,947.5	2,972.0	2,933.5	2,947.5	-13.0	-0.44	3,135,300	-
[9201]	25/11/05	2,857.0	2,962.5	2,855.5	2,960.5	+105.0	+3.68	7,492,300	-
[9201]	25/11/04	2,785.0	2,858.5	2,769.0	2,855.5	+77.5	+2.79	4,640,300	-
[9201]	25/10/31	2,822.0	2,835.0	2,749.0	2,778.0	-15.0	-0.54	6,490,900	-
[9201]	25/10/30	2,857.0	2,864.0	2,686.0	2,793.0	-71.0	-2.48	7,669,900	-
[9201]	25/10/29	2,918.5	2,919.5	2,863.0	2,864.0	-53.5	-1.83	2,150,900	-
[9201]	25/10/28	2,985.5	2,987.0	2,910.0	2,917.5	-60.5	-2.03	1,922,100	-
[9201]	25/10/27	2,960.0	2,989.5	2,958.0	2,978.0	+27.5	+0.93	1,440,900	-
[9201]	25/10/24	2,950.5	2,969.0	2,940.0	2,950.5	-32.5	-1.09	1,625,600	-
[9201]	25/10/23	2,983.5	2,993.5	2,959.5	2,983.0	-1.0	-0.03	1,128,200	-
[9201]	25/10/22	2,975.0	2,997.5	2,966.0	2,984.0	+5.5	+0.18	1,348,500	-
[9201]	25/10/21	2,964.5	2,989.5	2,964.0	2,978.5	+41.0	+1.40	1,960,000	-
[9201]	25/10/20	2,937.0	2,938.5	2,923.5	2,937.5	+33.5	+1.15	1,224,300	-
[9201]	25/10/17	2,930.0	2,940.0	2,896.5	2,904.0	-23.5	-0.80	1,702,200	-
[9201]	25/10/16	2,937.0	2,946.5	2,915.0	2,927.5	+4.5	+0.15	2,018,800	-
[9201]	25/10/15	2,886.5	2,923.0	2,880.5	2,923.0	+53.0	+1.85	1,948,100	-
[9201]	25/10/14	2,863.5	2,892.5	2,841.5	2,870.0	-30.0	-1.03	2,602,900	-
[9201]	25/10/10	2,905.0	2,911.0	2,888.0	2,900.0	-10.5	-0.36	2,167,600	-
[9201]	25/10/09	2,933.0	2,935.0	2,891.0	2,910.5	-35.5	-1.21	2,404,400	-
[9201]	25/10/08	3,001.0	3,011.0	2,945.0	2,946.0	-6.0	-0.20	2,146,700	-
[9201]	25/10/07	2,900.0	2,956.0	2,884.5	2,952.0	+64.0	+2.22	2,640,000	-
[9201]	25/10/06	2,950.0	2,950.0	2,888.0	2,888.0	-14.0	-0.48	2,821,400	-
[9201]	25/10/03	2,908.0	2,927.5	2,900.5	2,902.0	0.0	0.00	1,568,900	-
[9201]	25/10/02	2,930.5	2,936.0	2,892.5	2,902.0	-61.0	-2.06	1,850,100	-
[9201]	25/10/01	2,966.0	2,980.0	2,939.0	2,963.0	-20.0	-0.67	1,978,200	-
[9201]	25/09/30	3,017.0	3,018.0	2,975.0	2,983.0	-36.0	-1.19	1,992,500	-
[9201]	25/09/29	3,053.0	3,063.0	3,014.0	3,019.0	-79.0	-2.55	1,871,200	-
[9201]	25/09/26	3,090.0	3,107.0	3,078.0	3,098.0	+8.0	+0.26	2,785,800	-
[9201]	25/09/25	3,101.0	3,104.0	3,084.0	3,090.0	+4.0	+0.13	1,921,000	-
[9201]	25/09/24	3,084.0	3,098.0	3,056.0	3,086.0	+32.0	+1.05	1,641,900	-
[9201]	25/09/22	3,080.0	3,104.0	3,054.0	3,054.0	-24.0	-0.78	1,400,800	-
[9201]	25/09/19	3,100.0	3,115.0	3,075.0	3,078.0	-52.0	-1.66	2,937,100	-
[9201]	25/09/18	3,202.0	3,217.0	3,130.0	3,130.0	-36.0	-1.14	1,850,500	-
[9201]	25/09/17	3,134.0	3,181.0	3,126.0	3,166.0	+32.0	+1.02	1,711,400	-
[9201]	25/09/16	3,146.0	3,153.0	3,119.0	3,134.0	-12.0	-0.38	1,225,600	-
[9201]	25/09/12	3,183.0	3,183.0	3,145.0	3,146.0	-12.0	-0.38	1,672,900	-
[9201]	25/09/11	3,155.0	3,168.0	3,127.0	3,158.0	-19.0	-0.60	1,737,100	-
[9201]	25/09/10	3,174.0	3,187.0	3,156.0	3,177.0	+13.0	+0.41	1,512,100	-
[9201]	25/09/09	3,222.0	3,257.0	3,160.0	3,164.0	+12.0	+0.38	2,802,900	-
[9201]	25/09/08	3,145.0	3,162.0	3,130.0	3,152.0	+22.0	+0.70	1,433,100	-
[9201]	25/09/05	3,160.0	3,160.0	3,115.0	3,130.0	-32.0	-1.01	1,557,000	-