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
[9503]	26/10/29	2,720	2,765	2,714	2,754	+46.0	+1.70	5,913,500	3,068,112,142,336
[9503]	26/10/28	2,747	2,755	2,707	2,708	-37.0	-1.35	2,776,500	3,016,865,611,776
[9503]	26/10/27	2,750	2,760	2,717	2,745	-30.0	-1.08	2,506,000	3,058,085,658,624
[9503]	26/10/26	2,749	2,787	2,734	2,775	+41.5	+1.52	2,700,900	3,092,064,501,760
[9503]	26/10/23	2,760	2,768	2,710	2,734	-5.0	-0.18	3,241,900	3,045,830,950,912
[9503]	26/10/22	2,751	2,766	2,730	2,739	+9.0	+0.33	2,309,300	3,051,401,248,768
[9503]	26/10/21	2,750	2,752	2,722	2,730	+7.0	+0.26	2,987,900	3,041,374,765,056
[9503]	26/10/20	2,691	2,735	2,678	2,723	+33.0	+1.23	3,099,700	3,033,576,505,344
[9503]	26/10/19	2,658	2,712	2,653	2,690	+32.0	+1.20	2,765,300	2,996,812,644,352
[9503]	26/10/16	2,662	2,694	2,658	2,658	-25.5	-0.95	2,856,300	2,961,719,689,216
[9503]	26/10/15	2,728	2,744	2,674	2,684	-60.0	-2.19	5,829,700	2,990,128,234,496
[9503]	26/10/14	2,756	2,784	2,724	2,744	+24.0	+0.88	4,185,200	3,056,971,546,624
[9503]	26/10/13	2,646	2,734	2,635	2,720	+70.5	+2.66	3,390,200	3,030,791,225,344
[9503]	26/10/09	2,672	2,684	2,640	2,650	+6.0	+0.23	2,793,700	2,952,250,261,504
[9503]	26/10/08	2,650	2,656	2,604	2,644	-10.5	-0.40	3,893,000	2,946,122,907,648
[9503]	26/10/07	2,625	2,674	2,624	2,655	+53.5	+2.06	4,733,700	2,958,377,615,360
[9503]	26/10/06	2,595	2,602	2,562	2,602	-4.0	-0.15	4,750,600	2,898,775,506,944
[9503]	26/10/05	2,647	2,651	2,594	2,606	-26.0	-0.99	3,215,300	2,903,231,692,800
[9503]	26/10/02	2,634	2,654	2,605	2,632	-40.5	-1.52	3,698,700	2,932,754,350,080
[9503]	26/10/01	2,710	2,710	2,636	2,673	-32.0	-1.18	3,557,900	2,977,873,526,784
[9503]	26/09/30	2,638	2,718	2,631	2,705	+63.5	+2.40	4,804,200	3,014,080,331,776
[9503]	26/09/29	2,722	2,742	2,630	2,642	-132.0	-4.76	5,130,900	2,943,337,889,792
[9503]	26/09/28	2,771	2,798	2,767	2,774	+14.0	+0.51	3,975,000	3,090,393,333,760
[9503]	26/09/25	2,760	2,784	2,748	2,760	-5.0	-0.18	5,521,800	3,074,796,552,192
[9503]	26/09/24	2,833	2,878	2,741	2,765	-139.5	-4.80	8,916,300	3,080,923,906,048
[9503]	26/09/18	2,992	2,998	2,886	2,905	-73.5	-2.47	6,334,400	3,236,891,721,728
[9503]	26/09/17	2,944	3,009	2,938	2,979	+48.5	+1.65	2,784,800	3,319,332,077,568
[9503]	26/09/16	2,944	2,982	2,930	2,931	-11.5	-0.39	3,308,200	3,265,857,323,008
[9503]	26/09/15	2,998	3,004	2,936	2,943	-54.5	-1.82	2,709,400	3,279,225,880,576
[9503]	26/09/14	2,944	3,045	2,944	2,998	+34.5	+1.16	4,318,100	3,340,499,156,992
[9503]	26/09/11	2,880	2,991	2,880	2,964	+7.5	+0.25	4,618,500	3,302,621,184,000
[9503]	26/09/10	2,994	3,049	2,948	2,957	-42.0	-1.40	4,415,000	3,294,265,606,144
[9503]	26/09/09	2,939	3,024	2,922	2,999	+60.0	+2.04	4,820,800	3,341,055,950,848
[9503]	26/09/08	2,950	2,978	2,927	2,939	-25.5	-0.86	2,687,300	3,274,769,694,720
[9503]	26/09/07	2,996	3,029	2,960	2,965	+18.5	+0.63	3,450,500	3,303,735,033,856
[9503]	26/09/04	3,030	3,030	2,941	2,947	-79.0	-2.61	4,278,900	3,283,125,010,432
[9503]	26/09/03	2,930	3,053	2,908	3,026	+123.0	+4.24	7,746,000	3,371,135,664,128
[9503]	26/09/02	2,904	2,954	2,878	2,903	-52.0	-1.76	6,543,200	3,234,106,703,872
[9503]	26/09/01	2,810	2,956	2,798	2,955	+145.0	+5.16	7,106,300	3,292,037,644,288
[9503]	26/08/31	2,700	2,814	2,700	2,810	+198.5	+7.60	10,829,700	3,131,056,324,608
[9503]	26/08/28	2,600	2,616	2,563	2,612	+7.5	+0.29	2,755,400	2,910,473,158,656
[9503]	26/08/27	2,601	2,618	2,581	2,605	-3.0	-0.12	3,152,900	2,902,117,842,944
[9503]	26/08/26	2,601	2,639	2,584	2,608	+17.5	+0.68	2,423,800	2,906,016,972,800
[9503]	26/08/25	2,609	2,634	2,591	2,591	+9.5	+0.37	3,359,500	2,887,077,855,232
[9503]	26/08/24	2,570	2,585	2,524	2,582	-28.0	-1.07	3,189,600	2,876,494,315,520
[9503]	26/08/21	2,557	2,610	2,545	2,610	+53.0	+2.07	4,929,600	2,907,687,878,656
[9503]	26/08/20	2,500	2,576	2,481	2,557	+197.5	+8.37	7,765,000	2,849,200,144,384
[9503]	26/08/19	2,363	2,403	2,331	2,360	-38.0	-1.58	4,387,100	2,629,173,772,288
[9503]	26/08/18	2,371	2,409	2,370	2,398	+5.0	+0.21	2,183,000	2,672,064,987,136
[9503]	26/08/17	2,406.5	2,421.0	2,378.5	2,393.5	-7.5	-0.31	2,229,500	-
[9503]	26/08/14	2,389.0	2,408.0	2,376.5	2,401.0	+1.5	+0.06	2,450,800	-
[9503]	26/08/13	2,384.0	2,406.0	2,365.0	2,399.5	+27.5	+1.16	2,954,300	-
[9503]	26/08/12	2,384.5	2,387.0	2,352.0	2,372.0	+11.0	+0.47	2,048,500	-
[9503]	26/08/10	2,383.0	2,385.0	2,349.0	2,361.0	-23.5	-0.99	2,142,200	-
[9503]	26/08/07	2,398.5	2,419.5	2,380.0	2,384.5	+13.0	+0.55	2,493,200	-
[9503]	26/08/06	2,348.0	2,400.5	2,347.0	2,371.5	+30.0	+1.28	2,629,700	-
[9503]	26/08/05	2,390.0	2,409.0	2,336.0	2,341.5	-46.0	-1.93	3,314,900	-
[9503]	26/08/04	2,450.0	2,468.0	2,380.5	2,387.5	-68.0	-2.77	3,956,300	-
[9503]	26/08/03	2,440.5	2,466.5	2,348.0	2,455.5	+15.0	+0.61	5,545,200	-
[9503]	26/07/31	2,473.5	2,474.5	2,431.0	2,440.5	-10.0	-0.41	4,691,900	-
[9503]	26/07/30	2,418.5	2,465.5	2,410.5	2,450.5	-14.5	-0.59	3,785,400	-
[9503]	26/07/29	2,425.0	2,473.5	2,413.5	2,465.0	+45.0	+1.86	4,073,000	-
[9503]	26/07/28	2,440.0	2,457.5	2,393.0	2,420.0	-9.5	-0.39	3,831,600	-
[9503]	26/07/27	2,398.0	2,434.5	2,387.0	2,429.5	+63.0	+2.66	3,343,200	-
[9503]	26/07/24	2,337.5	2,379.5	2,333.0	2,366.5	+4.5	+0.19	2,777,800	-
[9503]	26/07/23	2,357.0	2,362.0	2,346.5	2,362.0	+10.5	+0.45	2,377,100	-
[9503]	26/07/22	2,357.5	2,357.5	2,327.5	2,351.5	-4.0	-0.17	2,590,500	-
[9503]	26/07/21	2,323.0	2,366.0	2,301.0	2,355.5	+58.5	+2.55	3,844,800	-
[9503]	26/07/17	2,331.0	2,341.5	2,264.0	2,297.0	-24.5	-1.06	3,602,100	-
[9503]	26/07/16	2,320.0	2,343.5	2,305.5	2,321.5	-12.0	-0.51	2,080,700	-
[9503]	26/07/15	2,334.0	2,355.5	2,326.0	2,333.5	+26.5	+1.15	3,106,900	-
[9503]	26/07/14	2,271.5	2,308.5	2,261.5	2,307.0	+54.5	+2.42	3,208,800	-
[9503]	26/07/13	2,262.0	2,279.0	2,233.5	2,252.5	-15.5	-0.68	3,024,600	-
[9503]	26/07/10	2,291.0	2,292.0	2,268.0	2,268.0	-22.0	-0.96	2,733,100	-
[9503]	26/07/09	2,304.5	2,322.5	2,269.0	2,290.0	-2.5	-0.11	2,902,300	-
[9503]	26/07/08	2,298.0	2,313.5	2,280.5	2,292.5	-6.0	-0.26	4,051,400	-
[9503]	26/07/07	2,294.5	2,305.0	2,267.5	2,298.5	+18.5	+0.81	3,127,600	-
[9503]	26/07/06	2,290.0	2,300.0	2,269.0	2,280.0	+4.5	+0.20	3,545,700	-
[9503]	26/07/03	2,284.0	2,320.5	2,273.5	2,275.5	-15.5	-0.68	3,499,100	-
[9503]	26/07/02	2,282.5	2,304.5	2,183.5	2,291.0	+21.0	+0.93	6,925,900	-
[9503]	26/07/01	2,272.0	2,277.5	2,238.5	2,270.0	-15.5	-0.68	3,236,400	-
[9503]	26/06/30	2,298.5	2,313.0	2,285.5	2,285.5	-23.0	-1.00	3,377,600	-
[9503]	26/06/29	2,292.0	2,316.5	2,285.5	2,308.5	+37.0	+1.63	2,964,400	-
[9503]	26/06/26	2,301.0	2,311.0	2,266.5	2,271.5	-36.5	-1.58	3,399,100	-
[9503]	26/06/25	2,320.0	2,321.0	2,292.0	2,308.0	+12.5	+0.54	2,973,300	-
[9503]	26/06/24	2,283.5	2,308.0	2,277.5	2,295.5	+10.5	+0.46	3,638,500	-
[9503]	26/06/23	2,320.0	2,330.5	2,278.0	2,285.0	-54.5	-2.33	3,924,500	-
[9503]	26/06/22	2,323.0	2,339.5	2,314.5	2,339.5	+14.0	+0.60	2,130,400	-
[9503]	26/06/19	2,328.0	2,338.5	2,309.0	2,325.5	-2.5	-0.11	3,890,400	-
[9503]	26/06/18	2,330.5	2,375.5	2,321.5	2,328.0	-11.0	-0.47	3,258,600	-
[9503]	26/06/17	2,319.0	2,355.0	2,294.5	2,339.0	+31.0	+1.34	3,379,600	-
[9503]	26/06/16	2,350.0	2,351.0	2,287.0	2,308.0	-59.5	-2.51	4,122,300	-
[9503]	26/06/15	2,350.0	2,393.0	2,344.0	2,367.5	+51.5	+2.22	4,135,200	-
[9503]	26/06/12	2,332.0	2,338.0	2,297.5	2,316.0	+10.0	+0.43	4,477,600	-
[9503]	26/06/11	2,335.0	2,339.0	2,282.5	2,306.0	-12.5	-0.54	3,819,400	-
[9503]	26/06/10	2,320.0	2,322.5	2,300.0	2,318.5	+17.5	+0.76	3,897,400	-
[9503]	26/06/09	2,339.0	2,339.0	2,286.0	2,301.0	-9.5	-0.41	4,478,200	-
[9503]	26/06/08	2,315.5	2,356.0	2,292.0	2,310.5	-30.5	-1.30	4,304,700	-
[9503]	26/06/05	2,343.0	2,364.0	2,312.5	2,341.0	+10.0	+0.43	3,678,100	-
[9503]	26/06/04	2,370.0	2,373.0	2,317.0	2,331.0	-26.5	-1.12	4,237,500	-
[9503]	26/06/03	2,367.5	2,373.0	2,333.5	2,357.5	+47.0	+2.03	5,794,700	-
[9503]	26/06/02	2,268.0	2,310.5	2,255.0	2,310.5	+22.0	+0.96	4,176,700	-
[9503]	26/06/01	2,304.0	2,313.0	2,267.0	2,288.5	-47.0	-2.01	4,726,200	-
[9503]	26/05/29	2,300.0	2,361.5	2,284.0	2,335.5	+44.5	+1.94	10,780,600	-
[9503]	26/05/28	2,310.0	2,322.5	2,282.0	2,291.0	-30.0	-1.29	3,832,400	-
[9503]	26/05/27	2,332.5	2,372.0	2,313.0	2,321.0	+0.5	+0.02	4,171,600	-
[9503]	26/05/26	2,299.0	2,331.0	2,271.5	2,320.5	+29.5	+1.29	3,125,100	-
[9503]	26/05/25	2,290.0	2,302.5	2,272.5	2,291.0	+36.0	+1.60	2,674,000	-
[9503]	26/05/22	2,336.0	2,336.0	2,254.0	2,255.0	-49.5	-2.15	2,907,600	-
[9503]	26/05/21	2,327.5	2,336.0	2,287.5	2,304.5	+26.0	+1.14	3,271,200	-
[9503]	26/05/20	2,338.0	2,339.5	2,240.0	2,278.5	-55.0	-2.36	4,760,900	-
[9503]	26/05/19	2,308.5	2,333.5	2,300.5	2,333.5	+57.5	+2.53	3,486,600	-
[9503]	26/05/18	2,335.0	2,353.0	2,271.0	2,276.0	-57.5	-2.46	4,169,100	-
[9503]	26/05/15	2,330.0	2,364.5	2,308.0	2,333.5	-12.0	-0.51	4,040,100	-
[9503]	26/05/14	2,340.5	2,359.0	2,329.0	2,345.5	+5.0	+0.21	3,413,200	-
[9503]	26/05/13	2,380.0	2,394.5	2,332.0	2,340.5	-40.0	-1.68	4,135,400	-
[9503]	26/05/12	2,385.0	2,403.5	2,356.5	2,380.5	+7.5	+0.32	3,684,400	-
[9503]	26/05/11	2,382.5	2,400.0	2,353.0	2,373.0	-35.5	-1.47	5,744,400	-
[9503]	26/05/08	2,469.5	2,482.5	2,402.5	2,408.5	-32.5	-1.33	6,508,800	-
[9503]	26/05/07	2,406.5	2,474.0	2,368.5	2,441.0	+37.0	+1.54	8,354,300	-
[9503]	26/05/01	2,455.5	2,464.5	2,387.5	2,404.0	-101.5	-4.05	8,957,700	-
[9503]	26/04/30	2,483.5	2,507.5	2,458.0	2,505.5	-28.0	-1.11	5,594,000	-
[9503]	26/04/28	2,510.0	2,546.5	2,485.0	2,533.5	+78.0	+3.18	4,888,200	-
[9503]	26/04/27	2,430.5	2,469.5	2,428.0	2,455.5	-2.5	-0.10	2,685,100	-
[9503]	26/04/24	2,473.0	2,484.0	2,452.5	2,458.0	+18.0	+0.74	4,154,100	-
[9503]	26/04/23	2,459.5	2,460.0	2,414.0	2,440.0	-8.0	-0.33	3,931,200	-
[9503]	26/04/22	2,446.5	2,463.5	2,432.5	2,448.0	+3.0	+0.12	4,627,300	-
[9503]	26/04/21	2,451.0	2,463.5	2,416.0	2,445.0	-19.0	-0.77	4,257,200	-
[9503]	26/04/20	2,498.5	2,503.0	2,455.0	2,464.0	-37.0	-1.48	3,310,600	-
[9503]	26/04/17	2,532.0	2,546.0	2,490.0	2,501.0	-53.5	-2.09	3,236,500	-
[9503]	26/04/16	2,534.0	2,558.5	2,528.5	2,554.5	+20.5	+0.81	2,986,600	-
[9503]	26/04/15	2,533.5	2,565.5	2,521.0	2,534.0	-4.5	-0.18	2,881,500	-
[9503]	26/04/14	2,530.0	2,548.5	2,516.0	2,538.5	+16.0	+0.63	2,788,000	-
[9503]	26/04/13	2,588.0	2,592.5	2,508.5	2,522.5	-71.0	-2.74	3,550,400	-
[9503]	26/04/10	2,662.5	2,663.0	2,590.0	2,593.5	-28.5	-1.09	2,901,300	-
[9503]	26/04/09	2,678.5	2,680.0	2,614.0	2,622.0	-28.0	-1.06	2,860,000	-
[9503]	26/04/08	2,690.0	2,693.5	2,643.5	2,650.0	+72.0	+2.79	3,750,800	-
[9503]	26/04/07	2,613.0	2,653.0	2,578.0	2,578.0	-23.5	-0.90	2,873,800	-
[9503]	26/04/06	2,694.5	2,697.5	2,601.5	2,601.5	-92.5	-3.43	2,959,800	-
[9503]	26/04/03	2,692.0	2,710.0	2,670.0	2,694.0	+22.0	+0.82	1,738,700	-
[9503]	26/04/02	2,728.5	2,754.0	2,662.0	2,672.0	-40.0	-1.47	2,564,800	-
[9503]	26/04/01	2,684.5	2,712.0	2,642.5	2,712.0	+127.5	+4.93	3,538,500	-
[9503]	26/03/31	2,625.0	2,666.0	2,584.5	2,584.5	-61.5	-2.32	4,136,800	-
[9503]	26/03/30	2,580.0	2,664.0	2,553.0	2,646.0	-29.0	-1.08	3,886,400	-
[9503]	26/03/27	2,636.0	2,685.0	2,613.5	2,675.0	+45.0	+1.71	4,106,700	-
[9503]	26/03/26	2,655.0	2,662.0	2,588.5	2,630.0	+6.0	+0.23	2,282,600	-
[9503]	26/03/25	2,629.5	2,640.0	2,599.5	2,624.0	+94.5	+3.74	4,213,100	-
[9503]	26/03/24	2,527.5	2,543.5	2,505.5	2,529.5	+52.0	+2.10	2,809,100	-
[9503]	26/03/23	2,481.0	2,499.0	2,448.0	2,477.5	-104.5	-4.05	3,536,000	-
[9503]	26/03/19	2,679.0	2,680.5	2,582.0	2,582.0	-137.5	-5.06	5,370,500	-
[9503]	26/03/18	2,580.5	2,719.5	2,577.0	2,719.5	+165.0	+6.46	4,230,900	-
[9503]	26/03/17	2,561.0	2,577.5	2,535.0	2,554.5	+32.0	+1.27	2,077,300	-
[9503]	26/03/16	2,583.0	2,583.0	2,522.5	2,522.5	-62.0	-2.40	3,011,800	-
[9503]	26/03/13	2,529.0	2,602.0	2,526.0	2,584.5	+6.5	+0.25	4,065,100	-
[9503]	26/03/12	2,530.0	2,584.5	2,525.0	2,578.0	+8.0	+0.31	4,126,600	-
[9503]	26/03/11	2,569.0	2,596.0	2,550.0	2,570.0	+88.5	+3.57	5,142,100	-
[9503]	26/03/10	2,470.0	2,498.0	2,451.0	2,481.5	+61.5	+2.54	3,068,300	-
[9503]	26/03/09	2,400.0	2,429.0	2,368.5	2,420.0	-110.0	-4.35	7,322,600	-
[9503]	26/03/06	2,529.0	2,541.5	2,491.0	2,530.0	-49.0	-1.90	4,019,500	-
[9503]	26/03/05	2,613.0	2,647.0	2,565.0	2,579.0	+44.5	+1.76	3,791,100	-
[9503]	26/03/04	2,550.5	2,577.0	2,490.5	2,534.5	-106.0	-4.01	5,756,200	-
[9503]	26/03/03	2,680.0	2,701.5	2,622.5	2,640.5	-59.5	-2.20	4,687,000	-
[9503]	26/03/02	2,723.0	2,760.0	2,681.5	2,700.0	-123.0	-4.36	4,371,000	-
[9503]	26/02/27	2,743.5	2,826.0	2,734.0	2,823.0	+63.0	+2.28	4,425,700	-
[9503]	26/02/26	2,756.0	2,782.5	2,746.0	2,760.0	+16.0	+0.58	3,804,400	-
[9503]	26/02/25	2,733.5	2,759.0	2,672.5	2,744.0	-7.0	-0.25	3,500,200	-
[9503]	26/02/24	2,720.0	2,771.5	2,705.0	2,751.0	+69.0	+2.57	4,052,600	-
[9503]	26/02/20	2,700.0	2,708.5	2,642.0	2,682.0	-39.5	-1.45	4,477,000	-
[9503]	26/02/19	2,755.0	2,770.5	2,721.5	2,721.5	-48.5	-1.75	3,732,700	-
[9503]	26/02/18	2,736.5	2,773.0	2,730.0	2,770.0	+36.0	+1.32	3,188,600	-
[9503]	26/02/17	2,750.5	2,796.0	2,714.5	2,734.0	+0.5	+0.02	2,635,100	-
[9503]	26/02/16	2,765.5	2,788.0	2,708.0	2,733.5	-12.0	-0.44	3,179,200	-
[9503]	26/02/13	2,750.5	2,800.5	2,737.0	2,745.5	+2.0	+0.07	4,462,900	-
[9503]	26/02/12	2,676.0	2,743.5	2,674.0	2,743.5	+105.5	+4.00	4,696,000	-
[9503]	26/02/10	2,637.0	2,649.5	2,609.5	2,638.0	+14.5	+0.55	3,032,200	-
[9503]	26/02/09	2,630.0	2,654.0	2,600.5	2,623.5	+39.0	+1.51	4,456,600	-
[9503]	26/02/06	2,520.0	2,584.5	2,508.5	2,584.5	+84.5	+3.38	4,106,700	-
[9503]	26/02/05	2,491.0	2,514.0	2,475.0	2,500.0	+44.0	+1.79	2,990,500	-
[9503]	26/02/04	2,464.5	2,472.0	2,442.0	2,456.0	+16.0	+0.66	3,196,800	-
[9503]	26/02/03	2,382.0	2,440.0	2,377.0	2,440.0	+43.0	+1.79	3,941,400	-
[9503]	26/02/02	2,434.0	2,455.0	2,393.5	2,397.0	-71.0	-2.88	4,707,500	-
[9503]	26/01/30	2,468.0	2,491.5	2,456.0	2,468.0	+18.5	+0.76	3,399,300	-
[9503]	26/01/29	2,437.0	2,455.5	2,391.5	2,449.5	+19.5	+0.80	3,095,700	-
[9503]	26/01/28	2,441.0	2,460.0	2,430.0	2,430.0	-16.0	-0.65	2,873,700	-
[9503]	26/01/27	2,470.0	2,472.0	2,433.5	2,446.0	-22.5	-0.91	3,825,600	-
[9503]	26/01/26	2,500.0	2,512.0	2,468.5	2,468.5	-58.5	-2.31	3,287,100	-
[9503]	26/01/23	2,548.5	2,561.0	2,516.5	2,527.0	-23.5	-0.92	2,785,800	-
[9503]	26/01/22	2,529.5	2,555.5	2,512.5	2,550.5	+29.5	+1.17	2,986,600	-
[9503]	26/01/21	2,485.5	2,524.0	2,481.0	2,521.0	+6.0	+0.24	2,446,100	-
[9503]	26/01/20	2,530.0	2,532.0	2,490.5	2,515.0	-36.0	-1.41	3,113,000	-
[9503]	26/01/19	2,509.5	2,553.0	2,505.0	2,551.0	+19.0	+0.75	2,206,900	-
[9503]	26/01/16	2,530.0	2,544.5	2,515.0	2,532.0	-28.0	-1.09	2,264,000	-
[9503]	26/01/15	2,571.0	2,593.5	2,550.0	2,560.0	-26.0	-1.01	2,686,800	-
[9503]	26/01/14	2,564.5	2,599.5	2,554.0	2,586.0	+24.0	+0.94	3,369,200	-
[9503]	26/01/13	2,506.0	2,565.0	2,505.0	2,562.0	+86.5	+3.49	5,306,300	-
[9503]	26/01/09	2,475.0	2,495.0	2,458.0	2,475.5	+1.0	+0.04	2,831,300	-
[9503]	26/01/08	2,434.0	2,474.5	2,432.0	2,474.5	+24.5	+1.00	3,779,700	-
[9503]	26/01/07	2,487.5	2,492.0	2,435.5	2,450.0	-64.0	-2.55	4,273,100	-
[9503]	26/01/06	2,482.5	2,518.5	2,482.0	2,514.0	+13.0	+0.52	3,526,300	-
[9503]	26/01/05	2,477.5	2,524.0	2,473.5	2,501.0	+46.0	+1.87	3,606,200	-
[9503]	25/12/30	2,472.0	2,489.0	2,455.0	2,455.0	-17.5	-0.71	2,214,300	-
[9503]	25/12/29	2,455.0	2,485.5	2,451.0	2,472.5	+17.0	+0.69	2,136,900	-
[9503]	25/12/26	2,460.0	2,483.0	2,450.0	2,455.5	-26.5	-1.07	2,172,800	-
[9503]	25/12/25	2,469.5	2,484.5	2,457.0	2,482.0	+15.0	+0.61	1,848,600	-
[9503]	25/12/24	2,480.0	2,480.0	2,451.5	2,467.0	+7.0	+0.28	2,714,000	-
[9503]	25/12/23	2,468.0	2,478.0	2,448.0	2,460.0	+1.5	+0.06	2,736,900	-
[9503]	25/12/22	2,516.5	2,522.0	2,456.0	2,458.5	-47.5	-1.90	2,790,500	-
[9503]	25/12/19	2,476.5	2,525.5	2,474.0	2,506.0	+32.0	+1.29	5,237,100	-
[9503]	25/12/18	2,469.0	2,485.0	2,444.0	2,474.0	+21.5	+0.88	3,011,900	-
[9503]	25/12/17	2,436.0	2,462.5	2,415.5	2,452.5	+9.5	+0.39	2,848,500	-
[9503]	25/12/16	2,522.5	2,523.0	2,438.5	2,443.0	-65.5	-2.61	3,028,300	-
[9503]	25/12/15	2,472.0	2,515.0	2,472.0	2,508.5	+30.5	+1.23	3,012,000	-
[9503]	25/12/12	2,492.0	2,496.0	2,456.0	2,478.0	+15.0	+0.61	3,144,900	-
[9503]	25/12/11	2,535.0	2,542.5	2,463.0	2,463.0	-69.0	-2.73	2,446,500	-
[9503]	25/12/10	2,490.0	2,537.0	2,480.5	2,532.0	+58.0	+2.34	2,642,200	-
[9503]	25/12/09	2,515.0	2,515.0	2,464.5	2,474.0	-22.0	-0.88	2,392,400	-
[9503]	25/12/08	2,478.0	2,496.0	2,449.0	2,496.0	+16.0	+0.65	3,135,800	-
[9503]	25/12/05	2,519.0	2,539.5	2,480.0	2,480.0	-46.5	-1.84	3,071,400	-
[9503]	25/12/04	2,524.5	2,535.0	2,492.0	2,526.5	-6.0	-0.24	4,222,000	-
[9503]	25/12/03	2,557.5	2,574.0	2,505.0	2,532.5	-34.5	-1.34	3,850,000	-
[9503]	25/12/02	2,600.0	2,610.0	2,545.0	2,567.0	-52.5	-2.00	3,685,500	-
[9503]	25/12/01	2,671.0	2,682.5	2,597.0	2,619.5	-49.5	-1.85	3,768,000	-
[9503]	25/11/28	2,628.0	2,683.0	2,624.5	2,669.0	+20.0	+0.76	3,578,400	-
[9503]	25/11/27	2,682.0	2,696.0	2,640.0	2,649.0	-8.0	-0.30	3,389,000	-
[9503]	25/11/26	2,617.0	2,667.0	2,606.5	2,657.0	+81.5	+3.16	4,859,100	-
[9503]	25/11/25	2,570.0	2,615.0	2,558.5	2,575.5	+33.0	+1.30	4,889,200	-
[9503]	25/11/21	2,554.5	2,595.5	2,526.5	2,542.5	-27.5	-1.07	6,039,300	-
[9503]	25/11/20	2,595.0	2,595.0	2,532.0	2,570.0	+27.0	+1.06	3,913,100	-
[9503]	25/11/19	2,508.5	2,562.0	2,478.0	2,543.0	+35.0	+1.40	5,656,600	-
[9503]	25/11/18	2,574.5	2,608.0	2,500.0	2,508.0	-52.0	-2.03	5,614,200	-
[9503]	25/11/17	2,497.0	2,560.0	2,492.0	2,560.0	+39.0	+1.55	2,673,200	-
[9503]	25/11/14	2,494.0	2,559.5	2,490.5	2,521.0	-14.0	-0.55	4,243,700	-
[9503]	25/11/13	2,477.5	2,555.0	2,476.5	2,535.0	+70.0	+2.84	6,091,900	-
[9503]	25/11/12	2,452.0	2,485.0	2,430.5	2,465.0	+20.0	+0.82	4,832,300	-
[9503]	25/11/11	2,418.0	2,445.0	2,398.5	2,445.0	+64.5	+2.71	4,441,900	-
[9503]	25/11/10	2,411.0	2,440.0	2,373.0	2,380.5	+5.5	+0.23	4,103,700	-
[9503]	25/11/07	2,362.5	2,388.0	2,356.5	2,375.0	-14.5	-0.61	3,631,400	-
[9503]	25/11/06	2,356.5	2,421.0	2,351.5	2,389.5	+41.5	+1.77	4,599,600	-
[9503]	25/11/05	2,328.0	2,371.0	2,280.0	2,348.0	-7.5	-0.32	5,611,500	-
[9503]	25/11/04	2,372.5	2,384.0	2,321.0	2,355.5	-52.0	-2.16	5,484,600	-
[9503]	25/10/31	2,349.5	2,425.0	2,341.0	2,407.5	+140.5	+6.20	10,477,900	-
[9503]	25/10/30	2,250.0	2,284.5	2,220.5	2,267.0	+67.0	+3.05	12,950,900	-
[9503]	25/10/29	2,240.5	2,254.5	2,200.0	2,200.0	-32.0	-1.43	3,439,400	-
[9503]	25/10/28	2,272.0	2,289.5	2,232.0	2,232.0	-28.0	-1.24	2,881,800	-
[9503]	25/10/27	2,311.0	2,334.0	2,256.0	2,260.0	-17.5	-0.77	4,117,900	-
[9503]	25/10/24	2,289.5	2,309.0	2,270.5	2,277.5	-11.0	-0.48	3,806,200	-
[9503]	25/10/23	2,272.0	2,288.5	2,251.5	2,288.5	+12.0	+0.53	2,966,900	-
[9503]	25/10/22	2,258.0	2,287.0	2,253.5	2,276.5	+6.0	+0.26	3,200,700	-
[9503]	25/10/21	2,268.0	2,281.0	2,251.5	2,270.5	+3.5	+0.15	3,147,100	-
[9503]	25/10/20	2,285.0	2,292.5	2,250.5	2,267.0	+5.5	+0.24	2,814,400	-
[9503]	25/10/17	2,242.0	2,283.5	2,238.0	2,261.5	-10.5	-0.46	3,465,300	-
[9503]	25/10/16	2,250.0	2,293.0	2,246.0	2,272.0	+45.5	+2.04	3,602,400	-
[9503]	25/10/15	2,182.0	2,226.5	2,177.5	2,226.5	+45.0	+2.06	2,968,900	-
[9503]	25/10/14	2,161.0	2,215.5	2,155.0	2,181.5	-15.5	-0.71	4,372,600	-
[9503]	25/10/10	2,255.0	2,262.0	2,177.5	2,197.0	-60.0	-2.66	5,553,800	-
[9503]	25/10/09	2,228.0	2,257.5	2,220.0	2,257.0	+52.5	+2.38	4,613,800	-
[9503]	25/10/08	2,226.0	2,239.0	2,193.5	2,204.5	-22.0	-0.99	4,211,900	-
[9503]	25/10/07	2,200.0	2,240.5	2,196.0	2,226.5	+48.5	+2.23	5,925,300	-
[9503]	25/10/06	2,218.0	2,226.0	2,178.0	2,178.0	+73.5	+3.49	6,717,400	-
[9503]	25/10/03	2,087.0	2,121.0	2,072.0	2,104.5	+43.5	+2.11	3,008,000	-
[9503]	25/10/02	2,130.5	2,133.0	2,048.0	2,061.0	-75.5	-3.53	5,124,100	-
[9503]	25/10/01	2,111.0	2,145.5	2,111.0	2,136.5	+18.0	+0.85	3,947,000	-
[9503]	25/09/30	2,168.0	2,172.5	2,106.0	2,118.5	-58.5	-2.69	4,930,400	-
[9503]	25/09/29	2,175.0	2,188.0	2,150.5	2,177.0	-30.0	-1.36	2,909,000	-
[9503]	25/09/26	2,210.0	2,233.0	2,195.0	2,207.0	-10.0	-0.45	4,302,200	-
[9503]	25/09/25	2,219.5	2,238.5	2,195.0	2,217.0	+14.5	+0.66	4,203,900	-
[9503]	25/09/24	2,207.0	2,223.5	2,193.0	2,202.5	-3.5	-0.16	3,178,700	-
[9503]	25/09/22	2,176.5	2,211.0	2,170.5	2,206.0	+33.0	+1.52	3,325,300	-
[9503]	25/09/19	2,169.5	2,210.0	2,167.5	2,173.0	-6.5	-0.30	5,435,600	-
[9503]	25/09/18	2,211.0	2,214.0	2,160.5	2,179.5	-25.5	-1.16	4,231,900	-
[9503]	25/09/17	2,246.5	2,249.0	2,197.0	2,205.0	-80.5	-3.52	5,622,000	-
[9503]	25/09/16	2,290.0	2,335.0	2,278.0	2,285.5	+2.5	+0.11	5,374,900	-
[9503]	25/09/12	2,288.5	2,303.0	2,276.5	2,283.0	-13.5	-0.59	6,619,800	-
[9503]	25/09/11	2,330.0	2,345.0	2,282.5	2,296.5	+66.5	+2.98	13,869,600	-
[9503]	25/09/10	2,105.0	2,318.0	2,105.0	2,230.0	+112.5	+5.31	18,148,900	-
[9503]	25/09/09	2,125.5	2,129.0	2,099.0	2,117.5	+1.5	+0.07	2,653,300	-
[9503]	25/09/08	2,100.0	2,116.5	2,092.0	2,116.0	+24.5	+1.17	2,905,600	-
[9503]	25/09/05	2,101.0	2,115.0	2,082.0	2,091.5	-10.0	-0.48	3,483,500	-