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
[9433]	26/10/29	2,786	2,808	2,741	2,778	-22.0	-0.79	23,589,400	10,265,225,592,832
[9433]	26/10/28	2,844	2,865	2,800	2,800	-49.5	-1.74	10,080,800	10,348,367,183,872
[9433]	26/10/27	2,866	2,871	2,821	2,850	-19.5	-0.68	8,994,200	10,533,126,275,072
[9433]	26/10/26	2,870	2,893	2,862	2,870	+5.0	+0.17	9,442,800	10,605,183,369,216
[9433]	26/10/23	2,956	2,968	2,849	2,865	-40.5	-1.39	12,221,800	10,588,554,002,432
[9433]	26/10/22	2,912	2,930	2,902	2,906	-3.5	-0.12	7,075,500	10,740,057,505,792
[9433]	26/10/21	2,937	2,944	2,905	2,910	-31.0	-1.05	7,191,900	10,752,990,642,176
[9433]	26/10/20	2,938	2,952	2,911	2,941	-2.5	-0.08	6,435,100	10,869,388,869,632
[9433]	26/10/19	2,952	2,969	2,923	2,944	+34.0	+1.17	7,960,900	10,878,626,824,192
[9433]	26/10/16	2,887	2,929	2,886	2,910	+13.0	+0.45	10,109,100	10,752,990,642,176
[9433]	26/10/15	2,854	2,920	2,850	2,897	+42.5	+1.49	10,895,100	10,706,800,869,376
[9433]	26/10/14	2,893	2,898	2,855	2,855	-32.0	-1.11	9,706,800	10,549,754,593,280
[9433]	26/10/13	2,900	2,924	2,887	2,887	-5.5	-0.19	10,046,100	10,669,849,051,136
[9433]	26/10/09	2,913	2,922	2,882	2,893	-12.0	-0.41	9,721,700	10,692,419,649,536
[9433]	26/10/08	2,900	2,915	2,877	2,905	+28.0	+0.97	7,550,200	10,736,771,268,608
[9433]	26/10/07	2,870	2,895	2,868	2,877	-6.0	-0.21	7,044,900	10,633,284,157,440
[9433]	26/10/06	2,906	2,912	2,873	2,883	-10.0	-0.35	7,151,100	10,655,460,491,264
[9433]	26/10/05	2,895	2,906	2,872	2,893	-3.0	-0.10	8,500,500	10,692,419,649,536
[9433]	26/10/02	2,904	2,919	2,890	2,896	-34.5	-1.18	7,136,800	10,705,355,931,648
[9433]	26/10/01	2,903	2,939	2,887	2,931	+3.0	+0.10	9,417,900	10,832,866,967,552
[9433]	26/09/30	2,924	2,949	2,908	2,928	+5.0	+0.17	10,884,500	10,821,778,276,352
[9433]	26/09/29	2,926	2,962	2,911	2,923	-57.5	-1.93	10,216,600	10,805,146,812,416
[9433]	26/09/28	3,035	3,047	2,981	2,981	-57.5	-1.89	11,862,300	11,019,512,446,976
[9433]	26/09/25	3,021	3,051	3,011	3,039	+8.0	+0.26	8,776,100	11,232,030,490,624
[9433]	26/09/24	3,061	3,091	3,026	3,031	-29.0	-0.95	12,122,400	11,202,462,744,576
[9433]	26/09/18	3,091	3,098	3,033	3,060	-49.0	-1.58	15,618,000	11,309,646,086,144
[9433]	26/09/17	3,079	3,111	3,071	3,109	+30.0	+0.97	5,902,800	11,490,747,744,256
[9433]	26/09/16	3,098	3,099	3,057	3,079	+35.0	+1.15	7,912,800	11,379,869,220,864
[9433]	26/09/15	3,081	3,095	3,042	3,044	-26.0	-0.85	7,076,100	11,250,510,594,048
[9433]	26/09/14	3,066	3,095	3,046	3,070	+39.0	+1.29	6,135,200	11,346,605,244,416
[9433]	26/09/11	2,980	3,045	2,980	3,031	+23.0	+0.76	11,523,600	11,202,462,744,576
[9433]	26/09/10	2,954	3,008	2,944	3,008	+32.0	+1.08	9,201,100	11,117,455,736,832
[9433]	26/09/09	2,957	2,993	2,954	2,976	-13.5	-0.45	7,741,600	11,001,032,343,552
[9433]	26/09/08	2,943	2,994	2,938	2,990	+29.5	+1.00	5,150,700	11,052,776,423,424
[9433]	26/09/07	2,982	2,995	2,946	2,961	-20.0	-0.67	5,134,400	10,943,745,490,944
[9433]	26/09/04	2,971	3,005	2,957	2,981	0	+0.00	7,453,100	11,020,903,907,328
[9433]	26/09/03	2,987	3,020	2,973	2,981	-4.5	-0.15	7,101,200	11,022,752,546,816
[9433]	26/09/02	2,990	3,017	2,981	2,986	-21.0	-0.70	7,080,300	11,039,389,253,632
[9433]	26/09/01	2,961	3,010	2,961	3,007	+48.0	+1.62	6,264,200	11,117,026,869,248
[9433]	26/08/31	2,922	2,965	2,913	2,959	+37.5	+1.28	10,109,300	10,941,417,652,224
[9433]	26/08/28	2,870	2,922	2,867	2,922	+42.0	+1.46	18,876,100	10,802,778,079,232
[9433]	26/08/27	2,880	2,907	2,872	2,880	-16.5	-0.57	6,397,200	10,649,350,438,912
[9433]	26/08/26	2,927	2,929	2,894	2,897	-11.5	-0.40	5,720,900	10,712,199,987,200
[9433]	26/08/25	2,899	2,923	2,888	2,909	+32.5	+1.13	5,778,800	10,756,565,237,760
[9433]	26/08/24	2,910	2,910	2,848	2,877	-38.0	-1.30	7,666,600	10,636,411,011,072
[9433]	26/08/21	2,861	2,930	2,860	2,915	+54.5	+1.90	12,540,600	10,778,747,863,040
[9433]	26/08/20	2,875	2,888	2,853	2,861	+21.0	+0.74	7,547,100	10,577,257,693,184
[9433]	26/08/19	2,886	2,889	2,809	2,840	-13.5	-0.47	9,008,300	10,501,468,717,056
[9433]	26/08/18	2,822	2,854	2,810	2,854	+20.5	+0.72	7,077,400	10,551,378,837,504
[9433]	26/08/17	2,880.0	2,882.0	2,819.5	2,833.5	-44.0	-1.53	6,748,700	-
[9433]	26/08/14	2,868.5	2,877.5	2,830.0	2,877.5	+47.5	+1.68	9,997,100	-
[9433]	26/08/13	2,859.0	2,860.5	2,799.0	2,830.0	-3.0	-0.11	9,087,100	-
[9433]	26/08/12	2,874.5	2,900.5	2,812.5	2,833.0	+3.0	+0.11	10,592,600	-
[9433]	26/08/10	2,800.0	2,867.5	2,779.0	2,830.0	-151.0	-5.07	14,660,100	-
[9433]	26/08/07	2,924.0	2,981.0	2,905.5	2,981.0	+80.0	+2.76	9,910,400	-
[9433]	26/08/06	2,851.5	2,911.5	2,851.0	2,901.0	+44.5	+1.56	7,033,800	-
[9433]	26/08/05	2,859.5	2,882.0	2,808.0	2,856.5	-17.0	-0.59	10,564,700	-
[9433]	26/08/04	2,919.0	2,922.0	2,858.5	2,873.5	-29.5	-1.02	7,335,000	-
[9433]	26/08/03	2,915.0	2,923.0	2,856.5	2,903.0	-18.0	-0.62	9,797,200	-
[9433]	26/07/31	2,941.0	2,990.5	2,910.0	2,921.0	-130.0	-4.26	13,640,200	-
[9433]	26/07/30	3,043.0	3,121.0	3,012.0	3,051.0	-57.0	-1.83	12,620,000	-
[9433]	26/07/29	3,024.0	3,120.0	3,012.0	3,108.0	+115.0	+3.84	11,635,300	-
[9433]	26/07/28	2,999.5	3,023.0	2,953.0	2,993.0	+40.0	+1.35	9,775,700	-
[9433]	26/07/27	2,916.5	2,969.0	2,910.0	2,953.0	+30.5	+1.04	8,389,300	-
[9433]	26/07/24	2,846.5	2,927.0	2,840.5	2,922.5	+52.0	+1.81	6,594,700	-
[9433]	26/07/23	2,861.0	2,870.5	2,831.5	2,870.5	-5.0	-0.17	6,584,200	-
[9433]	26/07/22	2,868.0	2,880.0	2,820.0	2,875.5	-6.0	-0.21	8,958,200	-
[9433]	26/07/21	2,918.0	2,923.0	2,869.5	2,881.5	+13.5	+0.47	8,409,900	-
[9433]	26/07/17	2,870.0	2,901.5	2,847.0	2,868.0	+24.0	+0.84	10,157,100	-
[9433]	26/07/16	2,850.0	2,875.5	2,835.0	2,844.0	-8.5	-0.30	7,520,800	-
[9433]	26/07/15	2,855.0	2,856.5	2,820.0	2,852.5	+17.5	+0.62	7,038,100	-
[9433]	26/07/14	2,840.0	2,877.5	2,822.0	2,835.0	+25.5	+0.91	6,750,200	-
[9433]	26/07/13	2,802.0	2,823.5	2,782.5	2,809.5	+19.0	+0.68	5,241,000	-
[9433]	26/07/10	2,811.0	2,821.0	2,778.0	2,790.5	-14.5	-0.52	8,258,000	-
[9433]	26/07/09	2,792.0	2,835.5	2,777.5	2,805.0	-3.0	-0.11	6,851,600	-
[9433]	26/07/08	2,800.0	2,845.0	2,782.0	2,808.0	+29.0	+1.04	11,440,300	-
[9433]	26/07/07	2,714.5	2,779.0	2,691.5	2,779.0	+41.5	+1.52	10,493,600	-
[9433]	26/07/06	2,704.0	2,743.5	2,702.5	2,737.5	+35.0	+1.30	4,575,200	-
[9433]	26/07/03	2,750.0	2,772.0	2,702.5	2,702.5	-21.0	-0.77	7,894,700	-
[9433]	26/07/02	2,675.0	2,732.0	2,668.0	2,723.5	+68.5	+2.58	7,386,400	-
[9433]	26/07/01	2,700.0	2,707.5	2,643.0	2,655.0	-90.0	-3.28	8,693,000	-
[9433]	26/06/30	2,704.0	2,757.0	2,701.5	2,745.0	+28.0	+1.03	9,860,200	-
[9433]	26/06/29	2,700.0	2,747.0	2,685.0	2,717.0	+36.0	+1.34	18,759,500	-
[9433]	26/06/26	2,670.5	2,697.0	2,626.0	2,681.0	+12.5	+0.47	8,524,400	-
[9433]	26/06/25	2,653.5	2,677.0	2,648.5	2,668.5	-11.0	-0.41	7,070,800	-
[9433]	26/06/24	2,653.0	2,715.5	2,623.0	2,679.5	+15.5	+0.58	10,382,800	-
[9433]	26/06/23	2,612.0	2,682.0	2,611.0	2,664.0	+28.5	+1.08	10,227,200	-
[9433]	26/06/22	2,686.0	2,690.0	2,635.5	2,635.5	-86.0	-3.16	6,959,900	-
[9433]	26/06/19	2,720.0	2,721.5	2,681.5	2,721.5	+6.0	+0.22	14,914,200	-
[9433]	26/06/18	2,735.0	2,735.0	2,688.5	2,715.5	-12.5	-0.46	6,910,700	-
[9433]	26/06/17	2,723.0	2,735.0	2,708.5	2,728.0	+13.5	+0.50	5,922,400	-
[9433]	26/06/16	2,687.0	2,718.0	2,670.0	2,714.5	-3.5	-0.13	6,594,600	-
[9433]	26/06/15	2,750.0	2,763.5	2,701.5	2,718.0	-51.0	-1.84	9,780,100	-
[9433]	26/06/12	2,798.0	2,809.0	2,741.0	2,769.0	+11.5	+0.42	13,368,700	-
[9433]	26/06/11	2,771.0	2,792.0	2,746.5	2,757.5	+5.5	+0.20	7,098,400	-
[9433]	26/06/10	2,716.0	2,752.0	2,682.5	2,752.0	+31.0	+1.14	8,374,500	-
[9433]	26/06/09	2,700.0	2,748.0	2,690.0	2,721.0	-3.0	-0.11	9,219,800	-
[9433]	26/06/08	2,701.0	2,734.0	2,680.5	2,724.0	+72.5	+2.73	9,632,700	-
[9433]	26/06/05	2,692.0	2,692.0	2,633.5	2,651.5	+8.0	+0.30	6,162,600	-
[9433]	26/06/04	2,665.0	2,695.5	2,631.0	2,643.5	-63.0	-2.33	6,444,100	-
[9433]	26/06/03	2,667.0	2,717.0	2,651.0	2,706.5	+45.0	+1.69	6,968,800	-
[9433]	26/06/02	2,657.0	2,703.5	2,632.5	2,661.5	-22.5	-0.84	8,725,800	-
[9433]	26/06/01	2,745.0	2,748.0	2,677.0	2,684.0	-54.5	-1.99	8,764,400	-
[9433]	26/05/29	2,685.0	2,750.0	2,683.0	2,738.5	+24.5	+0.90	19,996,500	-
[9433]	26/05/28	2,722.0	2,734.0	2,672.5	2,714.0	+24.5	+0.91	11,026,000	-
[9433]	26/05/27	2,698.0	2,698.0	2,650.0	2,689.5	+73.0	+2.79	12,379,600	-
[9433]	26/05/26	2,627.0	2,656.0	2,616.5	2,616.5	-18.0	-0.68	7,827,700	-
[9433]	26/05/25	2,684.0	2,709.0	2,627.5	2,634.5	-75.0	-2.77	7,409,400	-
[9433]	26/05/22	2,717.5	2,724.0	2,682.0	2,709.5	-8.5	-0.31	8,599,100	-
[9433]	26/05/21	2,780.0	2,812.5	2,718.0	2,718.0	-62.0	-2.23	9,759,000	-
[9433]	26/05/20	2,776.0	2,803.5	2,727.0	2,780.0	+16.0	+0.58	10,500,500	-
[9433]	26/05/19	2,738.5	2,782.5	2,702.0	2,764.0	+75.5	+2.81	9,363,400	-
[9433]	26/05/18	2,683.0	2,729.0	2,652.0	2,688.5	-35.5	-1.30	7,427,100	-
[9433]	26/05/15	2,640.0	2,724.0	2,603.0	2,724.0	+78.5	+2.97	14,730,700	-
[9433]	26/05/14	2,590.5	2,645.5	2,562.0	2,645.5	+105.0	+4.13	11,355,800	-
[9433]	26/05/13	2,579.5	2,607.0	2,521.0	2,540.5	+11.0	+0.43	14,754,600	-
[9433]	26/05/12	2,510.5	2,532.5	2,493.0	2,529.5	+10.0	+0.40	10,226,900	-
[9433]	26/05/11	2,537.0	2,549.0	2,509.5	2,519.5	-9.0	-0.36	8,097,900	-
[9433]	26/05/08	2,575.0	2,586.0	2,503.5	2,528.5	+3.5	+0.14	11,466,900	-
[9433]	26/05/07	2,555.0	2,556.0	2,517.0	2,525.0	-23.0	-0.90	12,790,500	-
[9433]	26/05/01	2,553.5	2,561.0	2,522.0	2,548.0	-34.5	-1.34	7,724,800	-
[9433]	26/04/30	2,588.0	2,589.5	2,529.0	2,582.5	+3.0	+0.12	10,742,900	-
[9433]	26/04/28	2,546.0	2,580.5	2,535.5	2,579.5	+61.5	+2.44	10,941,200	-
[9433]	26/04/27	2,550.0	2,563.5	2,518.0	2,518.0	-47.0	-1.83	8,203,100	-
[9433]	26/04/24	2,594.0	2,600.0	2,560.5	2,565.0	-35.5	-1.37	8,600,400	-
[9433]	26/04/23	2,603.5	2,608.0	2,565.0	2,600.5	-12.5	-0.48	10,334,800	-
[9433]	26/04/22	2,639.5	2,640.0	2,596.5	2,613.0	-20.5	-0.78	5,808,000	-
[9433]	26/04/21	2,628.0	2,637.0	2,613.0	2,633.5	+7.0	+0.27	5,005,500	-
[9433]	26/04/20	2,610.0	2,626.5	2,601.0	2,626.5	+36.0	+1.39	6,559,900	-
[9433]	26/04/17	2,656.5	2,657.5	2,590.5	2,590.5	-36.5	-1.39	8,218,900	-
[9433]	26/04/16	2,634.0	2,653.0	2,624.0	2,627.0	-7.0	-0.27	6,394,200	-
[9433]	26/04/15	2,600.0	2,643.0	2,581.0	2,634.0	+27.0	+1.04	8,005,900	-
[9433]	26/04/14	2,610.0	2,632.0	2,600.5	2,607.0	-13.0	-0.50	8,266,200	-
[9433]	26/04/13	2,611.0	2,624.0	2,595.0	2,620.0	+38.0	+1.47	8,929,100	-
[9433]	26/04/10	2,695.0	2,716.0	2,578.0	2,582.0	-126.5	-4.67	18,747,100	-
[9433]	26/04/09	2,695.0	2,740.5	2,693.0	2,708.5	-2.5	-0.09	10,670,900	-
[9433]	26/04/08	2,762.5	2,764.5	2,709.0	2,711.0	+8.5	+0.31	12,353,300	-
[9433]	26/04/07	2,777.0	2,780.0	2,702.5	2,702.5	-61.0	-2.21	7,804,600	-
[9433]	26/04/06	2,748.0	2,780.0	2,733.0	2,763.5	+18.5	+0.67	6,276,000	-
[9433]	26/04/03	2,700.0	2,749.0	2,695.5	2,745.0	+34.0	+1.25	6,047,600	-
[9433]	26/04/02	2,670.0	2,728.0	2,658.5	2,711.0	+78.0	+2.96	12,553,600	-
[9433]	26/04/01	2,652.5	2,668.5	2,582.5	2,633.0	-90.5	-3.32	20,301,200	-
[9433]	26/03/31	2,746.0	2,771.5	2,717.5	2,723.5	+14.5	+0.54	13,739,500	-
[9433]	26/03/30	2,650.0	2,709.0	2,628.0	2,709.0	-14.0	-0.51	12,322,700	-
[9433]	26/03/27	2,738.5	2,745.5	2,705.5	2,723.0	+13.0	+0.48	10,067,300	-
[9433]	26/03/26	2,706.0	2,710.0	2,687.0	2,710.0	+4.5	+0.17	6,379,500	-
[9433]	26/03/25	2,720.0	2,736.5	2,700.5	2,705.5	+28.0	+1.05	7,745,000	-
[9433]	26/03/24	2,679.5	2,701.0	2,669.5	2,677.5	+13.5	+0.51	7,094,500	-
[9433]	26/03/23	2,660.5	2,682.5	2,646.0	2,664.0	-3.0	-0.11	11,694,200	-
[9433]	26/03/19	2,633.0	2,667.0	2,630.0	2,667.0	-19.0	-0.71	13,326,100	-
[9433]	26/03/18	2,661.0	2,692.0	2,660.0	2,686.0	+25.0	+0.94	7,749,800	-
[9433]	26/03/17	2,651.0	2,670.0	2,644.0	2,661.0	+24.0	+0.91	4,895,700	-
[9433]	26/03/16	2,620.0	2,647.0	2,611.0	2,637.0	+5.0	+0.19	6,395,500	-
[9433]	26/03/13	2,580.0	2,650.5	2,580.0	2,632.0	+5.5	+0.21	9,976,700	-
[9433]	26/03/12	2,642.0	2,651.0	2,601.0	2,626.5	-35.5	-1.33	8,945,100	-
[9433]	26/03/11	2,716.0	2,731.0	2,662.0	2,662.0	-47.5	-1.75	10,836,100	-
[9433]	26/03/10	2,760.0	2,765.5	2,704.0	2,709.5	+29.5	+1.10	12,669,100	-
[9433]	26/03/09	2,609.0	2,695.5	2,605.0	2,680.0	+11.5	+0.43	11,718,600	-
[9433]	26/03/06	2,629.0	2,672.5	2,620.0	2,668.5	-10.5	-0.39	6,573,600	-
[9433]	26/03/05	2,697.0	2,722.5	2,673.0	2,679.0	+29.5	+1.11	9,409,000	-
[9433]	26/03/04	2,657.0	2,670.0	2,616.0	2,649.5	-21.0	-0.79	9,400,300	-
[9433]	26/03/03	2,642.0	2,670.5	2,608.0	2,670.5	+7.5	+0.28	8,552,700	-
[9433]	26/03/02	2,687.0	2,688.5	2,644.0	2,663.0	-8.0	-0.30	7,849,200	-
[9433]	26/02/27	2,684.5	2,698.0	2,663.5	2,671.0	-4.5	-0.17	9,586,600	-
[9433]	26/02/26	2,672.5	2,703.5	2,661.5	2,675.5	+20.0	+0.75	7,361,500	-
[9433]	26/02/25	2,640.5	2,667.0	2,631.0	2,655.5	+35.5	+1.35	10,213,400	-
[9433]	26/02/24	2,634.5	2,637.0	2,613.0	2,620.0	+4.0	+0.15	7,181,500	-
[9433]	26/02/20	2,600.0	2,627.5	2,588.5	2,616.0	-25.0	-0.95	10,398,800	-
[9433]	26/02/19	2,650.0	2,664.5	2,633.5	2,641.0	-39.0	-1.46	8,070,500	-
[9433]	26/02/18	2,670.0	2,680.0	2,641.0	2,680.0	+10.0	+0.37	7,600,900	-
[9433]	26/02/17	2,708.0	2,711.0	2,664.0	2,670.0	-23.5	-0.87	5,808,300	-
[9433]	26/02/16	2,713.5	2,713.5	2,655.5	2,693.5	-0.5	-0.02	7,834,600	-
[9433]	26/02/13	2,711.5	2,757.0	2,680.0	2,694.0	+32.5	+1.22	25,323,000	-
[9433]	26/02/12	2,622.0	2,665.5	2,604.5	2,661.5	+81.5	+3.16	15,817,200	-
[9433]	26/02/10	2,562.0	2,610.0	2,541.0	2,580.0	+39.0	+1.53	21,961,800	-
[9433]	26/02/09	2,520.0	2,642.0	2,512.0	2,541.0	-258.0	-9.22	44,955,000	-
[9433]	26/02/06	2,784.5	2,806.0	2,770.0	2,799.0	+14.0	+0.50	7,650,900	-
[9433]	26/02/05	2,818.0	2,827.0	2,778.5	2,785.0	+35.0	+1.27	8,132,300	-
[9433]	26/02/04	2,714.0	2,782.5	2,706.0	2,750.0	+35.5	+1.31	8,439,200	-
[9433]	26/02/03	2,688.0	2,731.0	2,674.0	2,714.5	+51.0	+1.91	8,144,600	-
[9433]	26/02/02	2,656.5	2,677.0	2,624.0	2,663.5	+57.0	+2.19	7,736,200	-
[9433]	26/01/30	2,615.0	2,624.5	2,594.5	2,606.5	+16.5	+0.64	7,305,600	-
[9433]	26/01/29	2,580.0	2,627.5	2,548.0	2,590.0	-29.5	-1.13	8,597,700	-
[9433]	26/01/28	2,601.0	2,621.0	2,590.5	2,619.5	+1.0	+0.04	6,870,800	-
[9433]	26/01/27	2,660.0	2,660.0	2,607.5	2,618.5	-31.5	-1.19	6,738,800	-
[9433]	26/01/26	2,646.5	2,663.0	2,640.5	2,650.0	-16.5	-0.62	6,167,400	-
[9433]	26/01/23	2,693.0	2,695.0	2,651.0	2,666.5	+16.5	+0.62	5,566,600	-
[9433]	26/01/22	2,683.5	2,685.5	2,649.0	2,650.0	-19.5	-0.73	6,426,500	-
[9433]	26/01/21	2,683.5	2,688.5	2,651.0	2,669.5	-30.5	-1.13	7,361,400	-
[9433]	26/01/20	2,694.0	2,706.0	2,673.0	2,700.0	+20.0	+0.75	5,437,200	-
[9433]	26/01/19	2,640.0	2,680.0	2,630.5	2,680.0	+32.0	+1.21	6,069,100	-
[9433]	26/01/16	2,661.0	2,661.5	2,638.0	2,648.0	-13.0	-0.49	10,403,700	-
[9433]	26/01/15	2,714.0	2,722.0	2,661.0	2,661.0	-75.5	-2.76	11,090,000	-
[9433]	26/01/14	2,721.0	2,737.0	2,708.5	2,736.5	+17.0	+0.63	6,816,500	-
[9433]	26/01/13	2,719.0	2,758.5	2,717.0	2,719.5	+39.5	+1.47	10,006,200	-
[9433]	26/01/09	2,704.0	2,708.5	2,674.0	2,680.0	+11.0	+0.41	7,636,300	-
[9433]	26/01/08	2,680.0	2,690.5	2,666.0	2,669.0	-16.0	-0.60	6,425,500	-
[9433]	26/01/07	2,694.5	2,706.5	2,676.5	2,685.0	-42.0	-1.54	5,535,100	-
[9433]	26/01/06	2,722.5	2,737.5	2,717.0	2,727.0	-6.5	-0.24	5,912,000	-
[9433]	26/01/05	2,710.0	2,750.0	2,710.0	2,733.5	+25.0	+0.92	5,967,800	-
[9433]	25/12/30	2,719.5	2,721.5	2,698.0	2,708.5	-9.5	-0.35	4,906,300	-
[9433]	25/12/29	2,749.5	2,750.0	2,710.0	2,718.0	-32.5	-1.18	4,255,800	-
[9433]	25/12/26	2,721.5	2,753.5	2,720.0	2,750.5	+24.5	+0.90	3,723,100	-
[9433]	25/12/25	2,733.5	2,735.0	2,718.0	2,726.0	+11.0	+0.41	2,776,400	-
[9433]	25/12/24	2,737.0	2,739.5	2,709.0	2,715.0	-20.0	-0.73	4,717,400	-
[9433]	25/12/23	2,694.0	2,738.0	2,690.0	2,735.0	+41.0	+1.52	4,931,300	-
[9433]	25/12/22	2,714.0	2,723.0	2,682.0	2,694.0	-15.5	-0.57	4,765,600	-
[9433]	25/12/19	2,716.0	2,735.0	2,709.5	2,709.5	-2.5	-0.09	12,318,900	-
[9433]	25/12/18	2,682.0	2,728.5	2,681.0	2,712.0	+19.5	+0.72	5,760,700	-
[9433]	25/12/17	2,731.0	2,731.5	2,692.0	2,692.5	-25.5	-0.94	5,553,000	-
[9433]	25/12/16	2,702.0	2,732.5	2,690.5	2,718.0	+0.5	+0.02	6,798,800	-
[9433]	25/12/15	2,698.0	2,728.0	2,693.0	2,717.5	+33.5	+1.25	6,808,100	-
[9433]	25/12/12	2,684.5	2,696.0	2,670.0	2,684.0	-10.0	-0.37	10,897,300	-
[9433]	25/12/11	2,710.0	2,715.5	2,675.0	2,694.0	-5.5	-0.20	4,953,200	-
[9433]	25/12/10	2,700.0	2,700.0	2,669.0	2,699.5	+14.5	+0.54	6,555,900	-
[9433]	25/12/09	2,688.0	2,692.0	2,667.0	2,685.0	+5.0	+0.19	5,221,700	-
[9433]	25/12/08	2,679.5	2,685.5	2,663.5	2,680.0	+5.0	+0.19	4,937,700	-
[9433]	25/12/05	2,669.0	2,675.0	2,647.0	2,675.0	+4.5	+0.17	4,932,100	-
[9433]	25/12/04	2,650.0	2,679.0	2,643.5	2,670.5	+19.0	+0.72	6,837,500	-
[9433]	25/12/03	2,666.0	2,677.0	2,649.5	2,651.5	-20.0	-0.75	5,562,500	-
[9433]	25/12/02	2,683.0	2,693.5	2,661.0	2,671.5	+21.5	+0.81	5,984,900	-
[9433]	25/12/01	2,685.0	2,685.0	2,635.5	2,650.0	-39.5	-1.47	6,645,600	-
[9433]	25/11/28	2,710.0	2,710.0	2,686.0	2,689.5	-8.5	-0.32	4,740,600	-
[9433]	25/11/27	2,725.0	2,733.0	2,690.0	2,698.0	-6.0	-0.22	4,441,200	-
[9433]	25/11/26	2,659.0	2,723.0	2,655.5	2,704.0	+37.0	+1.39	7,300,000	-
[9433]	25/11/25	2,683.0	2,699.5	2,648.0	2,667.0	-51.5	-1.89	9,968,000	-
[9433]	25/11/21	2,683.0	2,726.5	2,681.5	2,718.5	+43.5	+1.63	31,707,200	-
[9433]	25/11/20	2,660.0	2,688.5	2,653.0	2,675.0	+16.5	+0.62	7,116,100	-
[9433]	25/11/19	2,629.5	2,677.5	2,628.5	2,658.5	-5.5	-0.21	9,678,400	-
[9433]	25/11/18	2,657.5	2,673.0	2,609.0	2,664.0	+3.5	+0.13	8,842,600	-
[9433]	25/11/17	2,618.0	2,689.0	2,617.0	2,660.5	+11.0	+0.42	8,182,800	-
[9433]	25/11/14	2,645.0	2,664.0	2,618.5	2,649.5	+23.0	+0.88	13,061,200	-
[9433]	25/11/13	2,650.0	2,667.5	2,625.0	2,626.5	-37.5	-1.41	8,142,400	-
[9433]	25/11/12	2,668.0	2,694.5	2,646.5	2,664.0	+14.0	+0.53	9,641,100	-
[9433]	25/11/11	2,635.0	2,659.5	2,626.0	2,650.0	+16.5	+0.63	10,280,400	-
[9433]	25/11/10	2,580.0	2,635.0	2,577.0	2,633.5	+53.0	+2.05	10,073,300	-
[9433]	25/11/07	2,533.0	2,589.5	2,503.5	2,580.5	+111.5	+4.52	18,646,900	-
[9433]	25/11/06	2,476.5	2,486.0	2,457.5	2,469.0	+20.5	+0.84	11,738,600	-
[9433]	25/11/05	2,462.0	2,468.5	2,423.5	2,448.5	-6.0	-0.24	14,443,300	-
[9433]	25/11/04	2,446.5	2,485.0	2,435.0	2,454.5	-7.0	-0.28	10,624,700	-
[9433]	25/10/31	2,489.5	2,497.0	2,454.5	2,461.5	+6.5	+0.26	9,947,100	-
[9433]	25/10/30	2,422.5	2,455.0	2,418.5	2,455.0	+21.0	+0.86	10,073,300	-
[9433]	25/10/29	2,446.5	2,448.5	2,410.5	2,434.0	-18.0	-0.73	8,286,600	-
[9433]	25/10/28	2,463.0	2,465.5	2,448.5	2,452.0	-15.5	-0.63	6,524,900	-
[9433]	25/10/27	2,443.5	2,470.0	2,437.5	2,467.5	+33.5	+1.38	7,659,900	-
[9433]	25/10/24	2,450.0	2,453.0	2,429.5	2,434.0	-9.5	-0.39	6,351,300	-
[9433]	25/10/23	2,441.0	2,463.0	2,426.0	2,443.5	-1.0	-0.04	8,369,300	-
[9433]	25/10/22	2,420.5	2,449.5	2,417.0	2,444.5	+2.5	+0.10	6,396,400	-
[9433]	25/10/21	2,429.5	2,444.5	2,414.0	2,442.0	+25.0	+1.03	7,905,100	-
[9433]	25/10/20	2,395.0	2,425.0	2,392.5	2,417.0	+49.0	+2.07	11,038,900	-
[9433]	25/10/17	2,340.0	2,368.0	2,339.0	2,368.0	+19.5	+0.83	8,678,400	-
[9433]	25/10/16	2,365.0	2,369.5	2,345.0	2,348.5	-9.5	-0.40	8,500,800	-
[9433]	25/10/15	2,369.5	2,378.5	2,353.0	2,358.0	-11.5	-0.49	8,972,800	-
[9433]	25/10/14	2,337.0	2,369.5	2,329.0	2,369.5	+15.0	+0.64	13,268,700	-
[9433]	25/10/10	2,397.5	2,399.5	2,354.5	2,354.5	-41.5	-1.73	11,782,800	-
[9433]	25/10/09	2,373.0	2,396.0	2,361.0	2,396.0	+43.5	+1.85	11,367,000	-
[9433]	25/10/08	2,413.5	2,414.0	2,352.5	2,352.5	-44.0	-1.84	10,531,300	-
[9433]	25/10/07	2,375.0	2,400.0	2,368.5	2,396.5	+34.0	+1.44	10,797,400	-
[9433]	25/10/06	2,403.0	2,403.0	2,361.5	2,362.5	+16.5	+0.70	12,982,700	-
[9433]	25/10/03	2,315.0	2,355.5	2,315.0	2,346.0	+31.0	+1.34	7,852,800	-
[9433]	25/10/02	2,329.0	2,336.5	2,307.5	2,315.0	-20.5	-0.88	9,452,500	-
[9433]	25/10/01	2,351.0	2,357.0	2,335.0	2,335.5	-25.0	-1.06	9,407,600	-
[9433]	25/09/30	2,375.5	2,376.0	2,352.0	2,360.5	-25.0	-1.05	10,934,400	-
[9433]	25/09/29	2,414.0	2,416.0	2,378.0	2,385.5	-57.5	-2.35	11,868,500	-
[9433]	25/09/26	2,460.0	2,463.0	2,434.0	2,443.0	+4.0	+0.16	10,526,600	-
[9433]	25/09/25	2,458.0	2,473.0	2,425.5	2,439.0	-18.5	-0.75	12,666,600	-
[9433]	25/09/24	2,484.5	2,487.0	2,440.0	2,457.5	+22.5	+0.92	8,401,300	-
[9433]	25/09/22	2,460.0	2,475.5	2,435.0	2,435.0	-34.5	-1.40	9,725,900	-
[9433]	25/09/19	2,496.0	2,520.5	2,462.0	2,469.5	-26.5	-1.06	21,542,400	-
[9433]	25/09/18	2,530.0	2,535.5	2,491.5	2,496.0	-19.0	-0.76	6,931,000	-
[9433]	25/09/17	2,487.5	2,515.0	2,476.0	2,515.0	+23.0	+0.92	6,998,700	-
[9433]	25/09/16	2,495.0	2,508.0	2,485.5	2,492.0	-3.5	-0.14	7,632,100	-
[9433]	25/09/12	2,509.0	2,526.0	2,486.0	2,495.5	+9.5	+0.38	12,304,300	-
[9433]	25/09/11	2,470.0	2,500.0	2,465.0	2,486.0	+16.0	+0.65	7,225,700	-
[9433]	25/09/10	2,477.5	2,494.5	2,468.5	2,470.0	-20.0	-0.80	9,405,600	-
[9433]	25/09/09	2,511.0	2,526.5	2,490.0	2,490.0	-23.5	-0.93	8,772,600	-
[9433]	25/09/08	2,537.5	2,547.0	2,512.5	2,513.5	-9.5	-0.38	6,884,900	-
[9433]	25/09/05	2,527.0	2,547.5	2,513.0	2,523.0	-12.0	-0.47	6,265,500	-