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
[9502]	26/10/29	2,662	2,720	2,655	2,681	+39.5	+1.50	5,588,100	2,025,573,711,872
[9502]	26/10/28	2,700	2,700	2,621	2,642	-47.5	-1.77	5,014,600	1,996,113,575,936
[9502]	26/10/27	2,676	2,690	2,651	2,690	-13.0	-0.48	1,951,400	2,031,994,535,936
[9502]	26/10/26	2,620	2,706	2,619	2,703	+83.0	+3.17	3,010,800	2,041,814,581,248
[9502]	26/10/23	2,630	2,639	2,578	2,620	+9.0	+0.34	2,758,100	1,979,117,338,624
[9502]	26/10/22	2,638	2,647	2,611	2,611	-4.0	-0.15	3,247,400	1,972,318,765,056
[9502]	26/10/21	2,623	2,629	2,601	2,615	+24.0	+0.93	2,879,100	1,975,340,367,872
[9502]	26/10/20	2,593	2,637	2,591	2,591	-13.5	-0.52	2,714,900	1,957,588,762,624
[9502]	26/10/19	2,565	2,613	2,540	2,605	+40.5	+1.58	2,869,800	1,968,164,175,872
[9502]	26/10/16	2,585	2,598	2,564	2,565	-15.0	-0.58	3,382,900	1,937,570,922,496
[9502]	26/10/15	2,631	2,663	2,580	2,580	-90.0	-3.37	3,521,300	1,948,901,834,752
[9502]	26/10/14	2,672	2,692	2,633	2,670	+16.0	+0.60	2,778,900	2,016,886,784,000
[9502]	26/10/13	2,646	2,699	2,632	2,654	-14.0	-0.52	4,561,000	2,004,800,503,808
[9502]	26/10/09	2,656	2,668	2,611	2,668	+28.5	+1.08	3,159,200	2,015,753,666,560
[9502]	26/10/08	2,669	2,674	2,562	2,640	-35.5	-1.33	5,504,000	1,994,602,708,992
[9502]	26/10/07	2,650	2,676	2,625	2,676	+48.0	+1.83	4,630,800	2,021,419,122,688
[9502]	26/10/06	2,625	2,632	2,578	2,628	+2.0	+0.08	3,168,500	1,985,160,413,184
[9502]	26/10/05	2,635	2,681	2,626	2,626	-8.5	-0.32	3,183,700	1,984,027,295,744
[9502]	26/10/02	2,621	2,683	2,609	2,635	-12.0	-0.45	4,102,900	1,990,448,119,808
[9502]	26/10/01	2,688	2,689	2,626	2,647	-61.5	-2.27	4,218,200	1,999,890,546,688
[9502]	26/09/30	2,720	2,742	2,659	2,709	+0.5	+0.02	4,751,400	2,046,724,538,368
[9502]	26/09/29	2,755	2,780	2,690	2,709	-126.0	-4.44	4,466,400	2,046,346,919,936
[9502]	26/09/28	2,839	2,868	2,813	2,835	-3.5	-0.12	4,479,100	2,141,903,519,744
[9502]	26/09/25	2,896	2,899	2,826	2,839	-30.0	-1.05	3,614,100	2,144,547,373,056
[9502]	26/09/24	2,894	2,904	2,842	2,869	-44.0	-1.51	3,570,600	2,167,208,935,424
[9502]	26/09/18	2,992	2,993	2,874	2,913	-52.0	-1.75	5,018,900	2,200,461,377,536
[9502]	26/09/17	2,943	2,988	2,938	2,965	+34.5	+1.18	1,976,100	2,240,119,570,432
[9502]	26/09/16	2,911	2,972	2,902	2,931	+42.0	+1.45	2,186,300	2,214,058,524,672
[9502]	26/09/15	2,860	2,908	2,851	2,889	+4.0	+0.14	3,380,800	2,182,331,891,712
[9502]	26/09/14	2,940	3,017	2,845	2,885	-107.0	-3.58	5,968,800	2,179,310,288,896
[9502]	26/09/11	2,956	3,022	2,925	2,992	-61.0	-2.00	4,099,100	2,260,137,410,560
[9502]	26/09/10	3,086	3,112	3,015	3,053	-12.0	-0.39	2,437,800	2,306,216,558,592
[9502]	26/09/09	2,985	3,070	2,972	3,065	+87.0	+2.92	2,113,800	2,315,281,235,968
[9502]	26/09/08	2,979	2,999	2,934	2,978	+2.5	+0.08	1,676,000	2,249,939,746,816
[9502]	26/09/07	2,976	3,023	2,975	2,976	+50.0	+1.71	2,105,900	2,248,051,261,440
[9502]	26/09/04	2,941	2,975	2,906	2,926	-52.0	-1.75	3,041,100	2,210,281,553,920
[9502]	26/09/03	2,908	2,991	2,894	2,978	+90.5	+3.13	3,402,100	2,249,939,746,816
[9502]	26/09/02	2,889	2,923	2,830	2,888	-111.0	-3.70	4,301,200	2,181,576,523,776
[9502]	26/09/01	2,853	2,999	2,852	2,999	+126.0	+4.39	2,910,800	2,265,425,117,184
[9502]	26/08/31	2,840	2,873	2,833	2,873	+32.5	+1.14	4,494,800	2,170,623,361,024
[9502]	26/08/28	2,890	2,890	2,830	2,841	-55.0	-1.90	2,731,700	2,146,073,051,136
[9502]	26/08/27	2,929	2,932	2,860	2,896	-36.5	-1.24	3,267,700	2,187,997,347,840
[9502]	26/08/26	2,948	2,968	2,921	2,933	+23.5	+0.81	1,896,100	2,215,947,010,048
[9502]	26/08/25	2,919	2,939	2,869	2,910	+13.5	+0.47	2,686,600	2,198,572,892,160
[9502]	26/08/24	2,902	2,913	2,863	2,897	-9.0	-0.31	2,093,700	2,188,375,097,344
[9502]	26/08/21	2,869	2,921	2,860	2,906	+31.5	+1.10	3,744,200	2,195,551,289,344
[9502]	26/08/20	2,833	2,886	2,789	2,875	+78.0	+2.79	3,137,100	2,171,756,478,464
[9502]	26/08/19	2,811	2,825	2,774	2,797	-52.5	-1.84	3,171,200	2,113,213,431,808
[9502]	26/08/18	2,845	2,878	2,845	2,850	+0.5	+0.02	2,672,900	2,152,871,624,704
[9502]	26/08/17	2,830.0	2,860.0	2,823.5	2,849.5	+31.5	+1.12	2,173,500	-
[9502]	26/08/14	2,803.0	2,820.5	2,761.5	2,818.0	-3.0	-0.11	3,268,000	-
[9502]	26/08/13	2,763.5	2,832.0	2,749.5	2,821.0	+92.0	+3.37	4,544,100	-
[9502]	26/08/12	2,696.0	2,729.0	2,681.5	2,729.0	+68.0	+2.56	2,658,400	-
[9502]	26/08/10	2,714.5	2,716.0	2,661.0	2,661.0	-47.0	-1.74	1,799,300	-
[9502]	26/08/07	2,746.5	2,753.0	2,687.5	2,708.0	-1.5	-0.06	2,172,600	-
[9502]	26/08/06	2,677.5	2,728.5	2,663.0	2,709.5	+3.0	+0.11	2,797,900	-
[9502]	26/08/05	2,700.0	2,733.0	2,685.5	2,706.5	+12.0	+0.45	3,018,400	-
[9502]	26/08/04	2,700.0	2,723.0	2,658.0	2,694.5	-5.0	-0.19	2,569,600	-
[9502]	26/08/03	2,755.5	2,778.5	2,616.0	2,699.5	-87.5	-3.14	4,343,400	-
[9502]	26/07/31	2,736.5	2,804.5	2,706.0	2,787.0	+81.0	+2.99	5,747,400	-
[9502]	26/07/30	2,566.0	2,759.5	2,563.0	2,706.0	-110.0	-3.91	10,009,100	-
[9502]	26/07/29	2,846.0	2,887.5	2,770.0	2,816.0	-50.0	-1.74	5,225,000	-
[9502]	26/07/28	2,905.5	2,934.0	2,857.5	2,866.0	-139.0	-4.63	6,020,100	-
[9502]	26/07/27	3,012.0	3,050.0	2,961.0	3,005.0	+5.5	+0.18	4,447,900	-
[9502]	26/07/24	2,973.0	3,010.0	2,946.0	2,999.5	+45.0	+1.52	2,597,700	-
[9502]	26/07/23	2,957.5	2,976.0	2,947.0	2,954.5	-12.5	-0.42	1,644,300	-
[9502]	26/07/22	2,967.0	2,983.0	2,925.0	2,967.0	+15.5	+0.53	2,478,800	-
[9502]	26/07/21	2,865.5	2,968.0	2,863.0	2,951.5	+88.5	+3.09	2,989,600	-
[9502]	26/07/17	2,952.0	2,989.5	2,798.5	2,863.0	-159.0	-5.26	9,574,000	-
[9502]	26/07/16	3,070.0	3,089.0	3,011.0	3,022.0	-74.0	-2.39	2,913,600	-
[9502]	26/07/15	3,040.0	3,115.0	3,036.0	3,096.0	+95.0	+3.17	3,770,100	-
[9502]	26/07/14	2,992.5	3,007.0	2,956.0	3,001.0	+9.5	+0.32	3,948,400	-
[9502]	26/07/13	3,200.0	3,219.0	2,971.5	2,991.5	-216.5	-6.75	4,963,400	-
[9502]	26/07/10	3,252.0	3,257.0	3,188.0	3,208.0	-42.0	-1.29	3,853,400	-
[9502]	26/07/09	3,250.0	3,286.0	3,142.0	3,250.0	+24.0	+0.74	3,318,000	-
[9502]	26/07/08	3,234.0	3,280.0	3,194.0	3,226.0	-8.0	-0.25	5,006,000	-
[9502]	26/07/07	3,212.0	3,254.0	3,186.0	3,234.0	+34.0	+1.06	5,414,200	-
[9502]	26/07/06	3,200.0	3,216.0	3,181.0	3,200.0	+26.0	+0.82	2,832,900	-
[9502]	26/07/03	3,079.0	3,178.0	3,076.0	3,174.0	+66.0	+2.12	4,364,800	-
[9502]	26/07/02	3,117.0	3,189.0	3,080.0	3,108.0	-10.0	-0.32	4,713,700	-
[9502]	26/07/01	3,073.0	3,203.0	3,022.0	3,118.0	+58.0	+1.90	10,290,400	-
[9502]	26/06/30	3,041.0	3,101.0	2,971.5	3,060.0	+16.0	+0.53	5,296,900	-
[9502]	26/06/29	3,018.0	3,101.0	3,008.0	3,044.0	+44.5	+1.48	6,643,400	-
[9502]	26/06/26	3,033.0	3,055.0	2,960.0	2,999.5	-37.5	-1.23	4,536,100	-
[9502]	26/06/25	2,990.5	3,040.0	2,942.0	3,037.0	+117.0	+4.01	4,576,300	-
[9502]	26/06/24	2,895.0	2,953.0	2,870.0	2,920.0	+17.5	+0.60	3,841,300	-
[9502]	26/06/23	2,879.0	2,922.0	2,856.0	2,902.5	+40.0	+1.40	4,923,000	-
[9502]	26/06/22	2,809.5	2,862.5	2,798.0	2,862.5	+40.5	+1.44	1,886,700	-
[9502]	26/06/19	2,828.5	2,874.5	2,802.0	2,822.0	-11.5	-0.41	3,429,200	-
[9502]	26/06/18	2,826.5	2,872.0	2,801.5	2,833.5	+7.0	+0.25	3,335,600	-
[9502]	26/06/17	2,818.0	2,892.5	2,810.5	2,826.5	+1.5	+0.05	4,200,700	-
[9502]	26/06/16	2,863.0	2,868.5	2,788.0	2,825.0	-36.0	-1.26	2,497,800	-
[9502]	26/06/15	2,838.5	2,880.5	2,833.5	2,861.0	+52.0	+1.85	2,980,500	-
[9502]	26/06/12	2,785.0	2,820.5	2,752.5	2,809.0	+48.5	+1.76	3,268,300	-
[9502]	26/06/11	2,758.5	2,796.0	2,743.5	2,760.5	+5.5	+0.20	2,737,000	-
[9502]	26/06/10	2,794.5	2,804.0	2,740.0	2,755.0	+10.5	+0.38	2,710,600	-
[9502]	26/06/09	2,719.0	2,749.5	2,676.0	2,744.5	+69.5	+2.60	4,685,800	-
[9502]	26/06/08	2,745.5	2,775.0	2,658.0	2,675.0	-120.5	-4.31	5,299,200	-
[9502]	26/06/05	2,815.0	2,868.0	2,795.5	2,795.5	+2.0	+0.07	2,731,100	-
[9502]	26/06/04	2,771.0	2,834.0	2,757.0	2,793.5	-32.0	-1.13	2,478,900	-
[9502]	26/06/03	2,848.0	2,853.0	2,796.5	2,825.5	-16.0	-0.56	3,922,600	-
[9502]	26/06/02	2,746.0	2,848.0	2,746.0	2,841.5	+5.0	+0.18	2,782,200	-
[9502]	26/06/01	2,895.0	2,900.0	2,802.0	2,836.5	-88.5	-3.03	3,598,500	-
[9502]	26/05/29	2,901.0	2,975.0	2,816.0	2,925.0	-26.0	-0.88	5,500,500	-
[9502]	26/05/28	2,982.5	3,019.0	2,943.5	2,951.0	-34.5	-1.16	5,109,600	-
[9502]	26/05/27	2,920.0	2,994.0	2,907.5	2,985.5	+104.5	+3.63	6,062,300	-
[9502]	26/05/26	2,808.5	2,881.0	2,796.0	2,881.0	+69.5	+2.47	3,627,300	-
[9502]	26/05/25	2,748.0	2,817.5	2,740.0	2,811.5	+94.0	+3.46	3,296,600	-
[9502]	26/05/22	2,708.5	2,734.5	2,692.0	2,717.5	0.0	0.00	2,004,800	-
[9502]	26/05/21	2,697.5	2,744.5	2,691.0	2,717.5	+35.5	+1.32	2,071,900	-
[9502]	26/05/20	2,733.0	2,756.0	2,653.5	2,682.0	-97.0	-3.49	3,180,100	-
[9502]	26/05/19	2,777.0	2,791.5	2,738.5	2,779.0	+52.0	+1.91	2,939,100	-
[9502]	26/05/18	2,714.0	2,785.0	2,714.0	2,727.0	+11.5	+0.42	3,238,600	-
[9502]	26/05/15	2,740.0	2,791.0	2,693.0	2,715.5	0.0	0.00	2,546,700	-
[9502]	26/05/14	2,733.0	2,747.5	2,705.0	2,715.5	-23.0	-0.84	2,275,800	-
[9502]	26/05/13	2,769.0	2,792.0	2,730.0	2,738.5	-30.5	-1.10	1,992,800	-
[9502]	26/05/12	2,763.0	2,806.5	2,750.5	2,769.0	+27.0	+0.98	2,835,200	-
[9502]	26/05/11	2,718.0	2,795.0	2,715.5	2,742.0	+44.0	+1.63	3,119,800	-
[9502]	26/05/08	2,730.5	2,756.5	2,651.0	2,698.0	-49.5	-1.80	3,771,300	-
[9502]	26/05/07	2,677.0	2,786.0	2,674.5	2,747.5	+95.5	+3.60	4,445,600	-
[9502]	26/05/01	2,723.0	2,727.5	2,615.5	2,652.0	-38.5	-1.43	2,841,500	-
[9502]	26/04/30	2,604.5	2,742.5	2,599.0	2,690.5	+81.0	+3.10	5,747,800	-
[9502]	26/04/28	2,565.0	2,609.5	2,555.5	2,609.5	+37.0	+1.44	3,096,700	-
[9502]	26/04/27	2,570.5	2,596.5	2,561.0	2,572.5	-29.0	-1.11	1,787,200	-
[9502]	26/04/24	2,621.5	2,632.0	2,580.5	2,601.5	+7.5	+0.29	1,668,700	-
[9502]	26/04/23	2,622.5	2,649.0	2,560.5	2,594.0	-27.0	-1.03	2,454,100	-
[9502]	26/04/22	2,675.0	2,676.0	2,610.5	2,621.0	-63.0	-2.35	3,008,300	-
[9502]	26/04/21	2,780.0	2,791.0	2,684.0	2,684.0	-96.0	-3.45	3,560,000	-
[9502]	26/04/20	2,893.0	2,900.0	2,780.0	2,780.0	-112.5	-3.89	4,437,900	-
[9502]	26/04/17	2,908.0	2,918.0	2,877.0	2,892.5	-19.0	-0.65	3,630,400	-
[9502]	26/04/16	2,900.0	2,952.5	2,888.0	2,911.5	+22.0	+0.76	3,790,500	-
[9502]	26/04/15	2,856.0	2,950.0	2,856.0	2,889.5	+55.0	+1.94	4,773,100	-
[9502]	26/04/14	2,821.0	2,842.0	2,791.5	2,834.5	+51.5	+1.85	3,945,600	-
[9502]	26/04/13	2,783.0	2,801.5	2,749.0	2,783.0	0.0	0.00	2,413,000	-
[9502]	26/04/10	2,815.0	2,817.5	2,774.5	2,783.0	+0.5	+0.02	2,657,200	-
[9502]	26/04/09	2,786.0	2,804.5	2,738.5	2,782.5	+25.5	+0.92	2,329,300	-
[9502]	26/04/08	2,851.5	2,853.0	2,757.0	2,757.0	+33.5	+1.23	3,498,200	-
[9502]	26/04/07	2,720.0	2,764.5	2,709.5	2,723.5	+11.0	+0.41	2,687,500	-
[9502]	26/04/06	2,734.5	2,737.0	2,685.0	2,712.5	-20.5	-0.75	1,987,600	-
[9502]	26/04/03	2,700.5	2,733.0	2,682.0	2,733.0	+32.5	+1.20	1,405,400	-
[9502]	26/04/02	2,718.0	2,738.5	2,683.5	2,700.5	-18.5	-0.68	2,030,700	-
[9502]	26/04/01	2,682.0	2,746.0	2,653.5	2,719.0	+137.0	+5.31	4,022,400	-
[9502]	26/03/31	2,610.0	2,640.5	2,579.0	2,582.0	-53.5	-2.03	2,759,800	-
[9502]	26/03/30	2,561.5	2,656.5	2,550.5	2,635.5	-1.0	-0.04	3,128,900	-
[9502]	26/03/27	2,625.0	2,657.0	2,588.0	2,636.5	+40.5	+1.56	2,424,500	-
[9502]	26/03/26	2,619.0	2,638.0	2,565.5	2,596.0	-21.0	-0.80	1,794,900	-
[9502]	26/03/25	2,639.5	2,656.5	2,607.5	2,617.0	+85.0	+3.36	3,656,400	-
[9502]	26/03/24	2,567.5	2,569.0	2,532.0	2,532.0	+14.5	+0.58	2,601,900	-
[9502]	26/03/23	2,503.0	2,530.5	2,471.0	2,517.5	-53.0	-2.06	3,669,900	-
[9502]	26/03/19	2,648.0	2,648.0	2,564.0	2,570.5	-116.0	-4.32	3,126,100	-
[9502]	26/03/18	2,566.5	2,686.5	2,561.5	2,686.5	+147.5	+5.81	3,364,700	-
[9502]	26/03/17	2,521.0	2,540.0	2,504.0	2,539.0	+60.0	+2.42	2,021,000	-
[9502]	26/03/16	2,518.5	2,526.5	2,479.0	2,479.0	-38.5	-1.53	1,937,700	-
[9502]	26/03/13	2,493.5	2,553.0	2,488.5	2,517.5	-2.5	-0.10	2,580,400	-
[9502]	26/03/12	2,490.0	2,520.0	2,470.0	2,520.0	-13.5	-0.53	2,937,300	-
[9502]	26/03/11	2,526.0	2,555.0	2,496.5	2,533.5	+57.0	+2.30	1,440,100	-
[9502]	26/03/10	2,488.5	2,498.0	2,454.5	2,476.5	+38.0	+1.56	2,546,700	-
[9502]	26/03/09	2,398.5	2,443.5	2,390.5	2,438.5	-44.5	-1.79	4,115,500	-
[9502]	26/03/06	2,454.0	2,489.0	2,444.5	2,483.0	+1.0	+0.04	2,591,300	-
[9502]	26/03/05	2,530.0	2,549.0	2,478.0	2,482.0	+26.0	+1.06	2,441,900	-
[9502]	26/03/04	2,500.0	2,508.0	2,430.0	2,456.0	-81.0	-3.19	4,255,800	-
[9502]	26/03/03	2,542.0	2,562.0	2,522.5	2,537.0	-37.0	-1.44	2,755,600	-
[9502]	26/03/02	2,537.5	2,580.0	2,513.0	2,574.0	-63.5	-2.41	2,755,000	-
[9502]	26/02/27	2,592.5	2,644.0	2,581.0	2,637.5	+45.0	+1.74	5,170,100	-
[9502]	26/02/26	2,626.0	2,626.0	2,588.5	2,592.5	+24.5	+0.95	2,156,400	-
[9502]	26/02/25	2,590.0	2,594.0	2,543.0	2,568.0	-32.0	-1.23	2,204,500	-
[9502]	26/02/24	2,615.0	2,626.0	2,570.5	2,600.0	+26.5	+1.03	1,769,900	-
[9502]	26/02/20	2,608.0	2,618.0	2,541.5	2,573.5	-76.5	-2.89	2,055,100	-
[9502]	26/02/19	2,641.0	2,664.0	2,620.5	2,650.0	+19.0	+0.72	2,411,400	-
[9502]	26/02/18	2,588.5	2,634.0	2,576.5	2,631.0	+60.5	+2.35	1,981,200	-
[9502]	26/02/17	2,589.0	2,599.5	2,553.5	2,570.5	-21.0	-0.81	1,655,500	-
[9502]	26/02/16	2,640.0	2,652.0	2,575.5	2,591.5	-26.5	-1.01	1,735,000	-
[9502]	26/02/13	2,650.0	2,655.5	2,605.0	2,618.0	-23.0	-0.87	2,748,400	-
[9502]	26/02/12	2,562.0	2,648.5	2,561.0	2,641.0	+84.5	+3.31	4,290,100	-
[9502]	26/02/10	2,483.5	2,559.0	2,480.0	2,556.5	+83.0	+3.36	4,074,500	-
[9502]	26/02/09	2,449.5	2,484.5	2,435.5	2,473.5	+50.0	+2.06	3,587,500	-
[9502]	26/02/06	2,351.0	2,426.5	2,345.0	2,423.5	+75.5	+3.22	3,147,700	-
[9502]	26/02/05	2,310.0	2,353.0	2,310.0	2,348.0	+64.0	+2.80	3,675,400	-
[9502]	26/02/04	2,255.0	2,289.5	2,254.0	2,284.0	+27.5	+1.22	2,615,700	-
[9502]	26/02/03	2,196.0	2,256.5	2,176.5	2,256.5	+10.5	+0.47	4,130,000	-
[9502]	26/02/02	2,265.0	2,276.0	2,233.0	2,246.0	-3.0	-0.13	3,778,800	-
[9502]	26/01/30	2,239.0	2,262.0	2,220.0	2,249.0	+34.0	+1.53	3,873,200	-
[9502]	26/01/29	2,193.0	2,223.5	2,170.5	2,215.0	+22.0	+1.00	2,868,600	-
[9502]	26/01/28	2,208.0	2,210.0	2,181.0	2,193.0	-15.0	-0.68	5,326,000	-
[9502]	26/01/27	2,241.0	2,245.0	2,206.0	2,208.0	-38.0	-1.69	3,062,700	-
[9502]	26/01/26	2,266.0	2,268.0	2,244.0	2,246.0	-34.5	-1.51	2,712,700	-
[9502]	26/01/23	2,280.0	2,286.0	2,262.0	2,280.5	-10.0	-0.44	2,566,300	-
[9502]	26/01/22	2,245.5	2,304.5	2,241.0	2,290.5	+46.0	+2.05	5,338,400	-
[9502]	26/01/21	2,204.0	2,244.5	2,204.0	2,244.5	+32.0	+1.45	3,300,400	-
[9502]	26/01/20	2,219.0	2,219.0	2,198.5	2,212.5	-11.5	-0.52	2,536,300	-
[9502]	26/01/19	2,180.0	2,233.0	2,175.0	2,224.0	+45.0	+2.07	4,424,300	-
[9502]	26/01/16	2,170.0	2,179.0	2,141.0	2,179.0	0.0	0.00	8,547,900	-
[9502]	26/01/15	2,185.0	2,198.0	2,166.0	2,179.0	-14.0	-0.64	4,987,400	-
[9502]	26/01/14	2,215.0	2,221.0	2,192.0	2,193.0	-18.0	-0.81	4,688,700	-
[9502]	26/01/13	2,223.5	2,226.0	2,201.5	2,211.0	-15.0	-0.67	6,418,000	-
[9502]	26/01/09	2,248.0	2,268.0	2,217.0	2,226.0	-27.0	-1.20	5,588,100	-
[9502]	26/01/08	2,220.0	2,253.0	2,192.0	2,253.0	+32.5	+1.46	7,618,900	-
[9502]	26/01/07	2,186.5	2,243.5	2,172.0	2,220.5	+14.5	+0.66	11,019,300	-
[9502]	26/01/06	2,240.0	2,297.0	2,197.0	2,206.0	-234.0	-9.59	20,285,800	-
[9502]	26/01/05	2,425.5	2,474.0	2,417.0	2,440.0	+28.0	+1.16	1,779,400	-
[9502]	25/12/30	2,428.5	2,445.5	2,412.0	2,412.0	+1.5	+0.06	1,746,900	-
[9502]	25/12/29	2,403.0	2,433.0	2,396.5	2,410.5	-3.5	-0.14	1,707,100	-
[9502]	25/12/26	2,416.0	2,435.5	2,400.0	2,414.0	-3.0	-0.12	1,079,000	-
[9502]	25/12/25	2,413.0	2,424.0	2,400.0	2,417.0	+22.0	+0.92	990,800	-
[9502]	25/12/24	2,390.0	2,408.0	2,381.0	2,395.0	+35.0	+1.48	1,327,900	-
[9502]	25/12/23	2,370.0	2,378.0	2,351.5	2,360.0	+6.5	+0.28	1,205,800	-
[9502]	25/12/22	2,367.0	2,369.5	2,347.0	2,353.5	-4.0	-0.17	1,132,900	-
[9502]	25/12/19	2,341.0	2,376.0	2,339.5	2,357.5	+16.0	+0.68	2,712,400	-
[9502]	25/12/18	2,333.5	2,351.0	2,325.0	2,341.5	+16.5	+0.71	1,490,400	-
[9502]	25/12/17	2,310.0	2,325.0	2,290.5	2,325.0	+1.5	+0.06	1,236,900	-
[9502]	25/12/16	2,365.5	2,371.5	2,323.5	2,323.5	-37.5	-1.59	1,722,700	-
[9502]	25/12/15	2,331.0	2,361.0	2,331.0	2,361.0	+31.0	+1.33	1,580,300	-
[9502]	25/12/12	2,335.5	2,339.0	2,303.5	2,330.0	+28.0	+1.22	1,612,700	-
[9502]	25/12/11	2,345.0	2,352.0	2,302.0	2,302.0	-33.5	-1.43	1,349,400	-
[9502]	25/12/10	2,317.0	2,339.0	2,303.5	2,335.5	+39.5	+1.72	2,023,600	-
[9502]	25/12/09	2,300.0	2,312.0	2,282.0	2,296.0	+14.5	+0.64	1,572,800	-
[9502]	25/12/08	2,271.5	2,284.0	2,249.5	2,281.5	+17.5	+0.77	1,720,400	-
[9502]	25/12/05	2,280.5	2,308.5	2,264.0	2,264.0	-35.5	-1.54	2,325,500	-
[9502]	25/12/04	2,306.5	2,325.0	2,290.5	2,299.5	-28.0	-1.20	2,921,000	-
[9502]	25/12/03	2,332.0	2,347.0	2,305.5	2,327.5	-4.5	-0.19	2,080,700	-
[9502]	25/12/02	2,350.0	2,362.5	2,326.5	2,332.0	-25.5	-1.08	2,308,500	-
[9502]	25/12/01	2,440.5	2,441.0	2,357.5	2,357.5	-82.5	-3.38	2,545,400	-
[9502]	25/11/28	2,419.0	2,450.0	2,410.0	2,440.0	-3.0	-0.12	2,650,400	-
[9502]	25/11/27	2,460.0	2,485.0	2,429.5	2,443.0	-4.5	-0.18	2,328,900	-
[9502]	25/11/26	2,401.0	2,456.5	2,386.0	2,447.5	+85.0	+3.60	3,205,700	-
[9502]	25/11/25	2,369.5	2,394.5	2,342.0	2,362.5	+34.0	+1.46	2,941,700	-
[9502]	25/11/21	2,307.0	2,328.5	2,286.0	2,328.5	+21.5	+0.93	4,985,300	-
[9502]	25/11/20	2,318.0	2,329.0	2,298.0	2,307.0	-2.5	-0.11	2,767,600	-
[9502]	25/11/19	2,294.0	2,320.0	2,270.5	2,309.5	+43.5	+1.92	2,778,400	-
[9502]	25/11/18	2,336.0	2,358.0	2,265.0	2,266.0	-63.5	-2.73	2,311,200	-
[9502]	25/11/17	2,301.0	2,341.5	2,301.0	2,329.5	+27.5	+1.19	1,682,200	-
[9502]	25/11/14	2,332.5	2,345.5	2,288.0	2,302.0	-49.0	-2.08	2,204,000	-
[9502]	25/11/13	2,279.0	2,359.5	2,278.5	2,351.0	+82.5	+3.64	2,337,500	-
[9502]	25/11/12	2,296.0	2,299.0	2,251.5	2,268.5	-13.5	-0.59	2,513,200	-
[9502]	25/11/11	2,257.0	2,287.5	2,245.5	2,282.0	+28.0	+1.24	1,829,500	-
[9502]	25/11/10	2,250.0	2,265.5	2,233.0	2,254.0	+27.5	+1.24	1,733,600	-
[9502]	25/11/07	2,204.5	2,234.0	2,203.0	2,226.5	+3.5	+0.16	1,942,700	-
[9502]	25/11/06	2,154.5	2,226.0	2,151.5	2,223.0	+53.5	+2.47	2,740,700	-
[9502]	25/11/05	2,130.0	2,169.5	2,110.0	2,169.5	+50.5	+2.38	2,278,300	-
[9502]	25/11/04	2,137.5	2,158.0	2,116.0	2,119.0	-26.0	-1.21	1,979,900	-
[9502]	25/10/31	2,117.5	2,164.0	2,110.0	2,145.0	+49.5	+2.36	2,925,000	-
[9502]	25/10/30	2,070.0	2,095.5	2,063.5	2,095.5	+28.0	+1.35	2,345,400	-
[9502]	25/10/29	2,119.0	2,129.5	2,066.5	2,067.5	-68.5	-3.21	3,012,700	-
[9502]	25/10/28	2,139.5	2,156.5	2,124.0	2,136.0	+12.5	+0.59	2,590,900	-
[9502]	25/10/27	2,150.0	2,169.5	2,120.0	2,123.5	+18.0	+0.85	1,840,100	-
[9502]	25/10/24	2,139.5	2,139.5	2,101.0	2,105.5	-34.0	-1.59	1,668,400	-
[9502]	25/10/23	2,128.0	2,141.0	2,114.0	2,139.5	+16.0	+0.75	1,635,800	-
[9502]	25/10/22	2,106.5	2,131.5	2,098.5	2,123.5	+11.5	+0.54	1,395,700	-
[9502]	25/10/21	2,135.0	2,141.5	2,100.0	2,112.0	-31.0	-1.45	1,988,900	-
[9502]	25/10/20	2,150.0	2,154.0	2,115.0	2,143.0	+22.5	+1.06	1,723,700	-
[9502]	25/10/17	2,141.0	2,162.0	2,115.0	2,120.5	-46.5	-2.15	3,539,000	-
[9502]	25/10/16	2,100.0	2,167.0	2,098.0	2,167.0	+69.5	+3.31	2,898,100	-
[9502]	25/10/15	2,053.5	2,097.5	2,048.0	2,097.5	+44.0	+2.14	1,534,000	-
[9502]	25/10/14	2,027.0	2,074.0	2,021.5	2,053.5	-5.0	-0.24	1,953,300	-
[9502]	25/10/10	2,086.0	2,091.5	2,047.5	2,058.5	-41.5	-1.98	1,593,400	-
[9502]	25/10/09	2,099.0	2,112.5	2,085.0	2,100.0	+7.0	+0.33	1,469,700	-
[9502]	25/10/08	2,105.0	2,123.0	2,085.0	2,093.0	-5.0	-0.24	2,139,800	-
[9502]	25/10/07	2,080.0	2,102.5	2,076.0	2,098.0	+22.5	+1.08	2,041,800	-
[9502]	25/10/06	2,093.5	2,105.0	2,075.5	2,075.5	+32.0	+1.57	3,111,200	-
[9502]	25/10/03	2,013.0	2,046.5	2,007.5	2,043.5	+40.5	+2.02	1,600,900	-
[9502]	25/10/02	2,041.5	2,041.5	1,977.5	2,003.0	-44.0	-2.15	2,121,300	-
[9502]	25/10/01	2,068.5	2,075.0	2,029.5	2,047.0	-11.5	-0.56	1,838,900	-
[9502]	25/09/30	2,070.0	2,072.0	2,036.0	2,058.5	-9.5	-0.46	1,970,500	-
[9502]	25/09/29	2,062.0	2,081.5	2,057.5	2,068.0	-44.0	-2.08	1,652,100	-
[9502]	25/09/26	2,093.5	2,122.0	2,083.0	2,112.0	+17.0	+0.81	2,116,100	-
[9502]	25/09/25	2,105.0	2,120.0	2,086.5	2,095.0	+9.0	+0.43	2,313,800	-
[9502]	25/09/24	2,084.0	2,092.5	2,062.5	2,086.0	+28.0	+1.36	1,446,000	-
[9502]	25/09/22	2,056.5	2,076.0	2,052.0	2,058.0	+1.0	+0.05	1,247,700	-
[9502]	25/09/19	2,043.5	2,083.5	2,035.5	2,057.0	+11.5	+0.56	5,236,700	-
[9502]	25/09/18	2,070.0	2,072.5	2,030.0	2,045.5	-20.5	-0.99	1,513,500	-
[9502]	25/09/17	2,101.5	2,110.0	2,061.5	2,066.0	-62.0	-2.91	1,853,200	-
[9502]	25/09/16	2,120.5	2,146.5	2,117.5	2,128.0	+14.0	+0.66	1,274,100	-
[9502]	25/09/12	2,104.5	2,123.0	2,100.5	2,114.0	-2.0	-0.09	1,678,000	-
[9502]	25/09/11	2,150.0	2,158.5	2,100.0	2,116.0	+5.0	+0.24	2,417,800	-
[9502]	25/09/10	2,095.0	2,180.0	2,084.5	2,111.0	+24.5	+1.17	3,283,300	-
[9502]	25/09/09	2,090.0	2,107.5	2,078.0	2,086.5	+0.5	+0.02	2,029,900	-
[9502]	25/09/08	2,072.0	2,092.0	2,064.5	2,086.0	+15.5	+0.75	1,375,500	-
[9502]	25/09/05	2,063.0	2,075.0	2,052.5	2,070.5	+7.5	+0.36	1,248,300	-