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
[9504]	26/10/29	1,008	1,020	1,005	1,018	+17.0	+1.70	3,097,800	366,048,739,328
[9504]	26/10/28	1,020	1,020	1,001	1,001	-12.5	-1.23	1,073,300	360,115,732,480
[9504]	26/10/27	1,017	1,021	1,005	1,014	-5.5	-0.54	1,085,800	364,790,218,752
[9504]	26/10/26	1,020	1,023	1,013	1,020	+15.5	+1.54	1,584,300	366,947,663,872
[9504]	26/10/23	1,018	1,023	995	1,005	+0.5	+0.05	1,682,600	361,554,018,304
[9504]	26/10/22	1,000	1,009	998	1,005	+6.5	+0.65	1,473,600	361,554,018,304
[9504]	26/10/21	1,005	1,008	997	999	+8.9	+0.90	1,446,500	359,540,391,936
[9504]	26/10/20	990	1,000	983	991	-4.0	-0.40	1,630,400	356,340,170,752
[9504]	26/10/19	995	1,000	985	995	+3.0	+0.30	2,138,900	357,778,456,576
[9504]	26/10/16	1,015	1,017	992	992	-22.2	-2.19	1,677,200	356,987,404,288
[9504]	26/10/15	1,030	1,033	1,007	1,015	-18.0	-1.74	1,438,000	364,969,984,000
[9504]	26/10/14	1,031	1,041	1,018	1,033	+1.0	+0.10	1,578,500	371,442,384,896
[9504]	26/10/13	1,010	1,032	1,002	1,032	+22.0	+2.18	1,284,200	371,082,788,864
[9504]	26/10/09	1,003	1,019	999	1,010	+16.5	+1.66	1,681,500	363,351,900,160
[9504]	26/10/08	996	999	977	994	-1.6	-0.16	2,001,300	357,562,744,832
[9504]	26/10/07	992	1,000	987	996	+8.0	+0.81	1,914,300	358,138,052,608
[9504]	26/10/06	979	990	970	988	+11.5	+1.18	1,742,500	355,441,213,440
[9504]	26/10/05	989	993	975	977	-12.4	-1.25	1,889,400	351,521,832,960
[9504]	26/10/02	1,001	1,010	990	990	-23.0	-2.27	2,017,800	355,980,574,720
[9504]	26/10/01	1,021	1,023	995	1,013	-14.5	-1.41	2,052,500	364,430,622,720
[9504]	26/09/30	1,014	1,030	1,008	1,028	+17.0	+1.68	1,697,100	369,644,503,040
[9504]	26/09/29	1,037	1,040	1,006	1,011	-53.0	-4.98	1,970,600	363,531,698,176
[9504]	26/09/28	1,055	1,066	1,045	1,064	+14.5	+1.38	1,902,000	382,769,037,312
[9504]	26/09/25	1,042	1,056	1,042	1,050	+8.5	+0.82	1,743,700	377,734,955,008
[9504]	26/09/24	1,071	1,076	1,037	1,042	-41.0	-3.79	2,486,200	374,678,552,576
[9504]	26/09/18	1,133	1,133	1,082	1,083	-39.5	-3.52	3,764,400	389,600,968,704
[9504]	26/09/17	1,104	1,128	1,102	1,123	+28.5	+2.60	1,779,200	403,984,023,552
[9504]	26/09/16	1,092	1,110	1,091	1,095	+11.0	+1.01	1,855,000	393,736,093,696
[9504]	26/09/15	1,092	1,096	1,079	1,084	-9.5	-0.87	1,409,500	389,960,564,736
[9504]	26/09/14	1,084	1,106	1,080	1,094	+10.5	+0.97	1,936,800	393,556,328,448
[9504]	26/09/11	1,058	1,090	1,040	1,084	+12.5	+1.17	2,125,900	389,960,564,736
[9504]	26/09/10	1,086	1,097	1,069	1,072	-13.5	-1.24	2,599,400	385,645,641,728
[9504]	26/09/09	1,066	1,088	1,062	1,086	+12.5	+1.16	1,526,900	390,679,691,264
[9504]	26/09/08	1,080	1,082	1,060	1,074	-2.5	-0.23	1,780,500	386,364,801,024
[9504]	26/09/07	1,062	1,095	1,052	1,077	+36.0	+3.46	2,599,100	387,263,725,568
[9504]	26/09/04	1,062	1,062	1,039	1,041	-20.5	-1.93	1,845,000	374,498,754,560
[9504]	26/09/03	1,030	1,068	1,025	1,062	+41.5	+4.06	3,239,200	382,049,878,016
[9504]	26/09/02	1,040	1,047	1,014	1,021	-33.5	-3.18	2,523,800	367,307,259,904
[9504]	26/09/01	1,012	1,055	1,010	1,055	+47.0	+4.66	3,882,100	379,353,038,848
[9504]	26/08/31	986	1,009	986	1,008	+22.5	+2.28	2,209,200	362,632,740,864
[9504]	26/08/28	982	991	971	986	+0.6	+0.06	3,509,400	354,758,033,408
[9504]	26/08/27	982	992	977	986	+6.8	+0.69	1,617,700	354,829,926,400
[9504]	26/08/26	980	989	977	980	+0.7	+0.07	1,693,400	352,636,534,784
[9504]	26/08/25	991	999	978	980	+0.3	+0.03	2,608,100	352,492,683,264
[9504]	26/08/24	980	985	961	980	-6.9	-0.70	2,250,400	352,420,757,504
[9504]	26/08/21	970	987	965	987	+19.0	+1.96	2,413,500	354,901,852,160
[9504]	26/08/20	964	975	958	968	+17.9	+1.88	2,321,200	348,393,537,536
[9504]	26/08/19	950	955	932	951	+3.4	+0.36	2,253,300	342,100,934,656
[9504]	26/08/18	930	949	930	948	+14.9	+1.60	2,010,700	341,130,084,352
[9504]	26/08/17	931.8	938.7	927.1	933.8	+2.0	+0.21	1,109,400	-
[9504]	26/08/14	922.2	932.9	918.0	931.8	+6.9	+0.75	1,552,200	-
[9504]	26/08/13	921.9	928.0	917.8	924.9	+8.9	+0.97	1,786,300	-
[9504]	26/08/12	918.0	925.1	913.0	916.0	+5.2	+0.57	1,661,400	-
[9504]	26/08/10	914.9	915.0	899.8	910.8	+2.5	+0.28	1,775,500	-
[9504]	26/08/07	910.0	918.8	905.8	908.3	+3.2	+0.35	1,636,900	-
[9504]	26/08/06	902.4	917.2	900.8	905.1	-3.4	-0.37	1,822,000	-
[9504]	26/08/05	909.0	918.0	901.6	908.5	-3.6	-0.39	1,590,200	-
[9504]	26/08/04	906.0	921.3	903.6	912.1	+5.2	+0.57	2,033,800	-
[9504]	26/08/03	897.1	908.4	876.7	906.9	-33.7	-3.58	3,725,000	-
[9504]	26/07/31	943.2	950.5	931.0	940.6	-4.4	-0.47	2,102,400	-
[9504]	26/07/30	941.0	950.5	926.8	945.0	-9.0	-0.94	2,262,200	-
[9504]	26/07/29	949.0	954.9	939.1	954.0	+6.1	+0.64	2,328,200	-
[9504]	26/07/28	953.0	955.9	939.0	947.9	-3.1	-0.33	1,839,400	-
[9504]	26/07/27	940.0	951.0	939.1	951.0	+24.8	+2.68	1,661,900	-
[9504]	26/07/24	935.0	937.1	924.0	926.2	-10.9	-1.16	1,345,100	-
[9504]	26/07/23	941.8	945.8	934.4	937.1	-4.2	-0.45	784,200	-
[9504]	26/07/22	943.9	945.5	930.1	941.3	+0.5	+0.05	1,489,200	-
[9504]	26/07/21	941.5	946.5	934.7	940.8	+9.5	+1.02	1,487,100	-
[9504]	26/07/17	928.7	937.3	920.6	931.3	+0.3	+0.03	1,606,500	-
[9504]	26/07/16	932.0	936.0	927.5	931.0	-1.0	-0.11	1,285,700	-
[9504]	26/07/15	927.0	936.4	924.2	932.0	+9.0	+0.98	1,538,000	-
[9504]	26/07/14	915.9	924.5	915.9	923.0	+12.1	+1.33	1,028,400	-
[9504]	26/07/13	924.6	927.5	903.0	910.9	-10.6	-1.15	995,700	-
[9504]	26/07/10	926.1	927.1	919.0	921.5	-7.5	-0.81	1,085,400	-
[9504]	26/07/09	932.5	940.0	924.3	929.0	-0.3	-0.03	1,703,900	-
[9504]	26/07/08	939.5	942.5	926.1	929.3	-10.5	-1.12	1,327,900	-
[9504]	26/07/07	943.4	949.0	926.3	939.8	-7.3	-0.77	1,825,500	-
[9504]	26/07/06	922.5	947.1	920.9	947.1	+30.7	+3.35	1,749,000	-
[9504]	26/07/03	925.4	937.9	916.2	916.4	+6.0	+0.66	1,631,800	-
[9504]	26/07/02	902.7	913.4	893.9	910.4	+12.3	+1.37	1,459,600	-
[9504]	26/07/01	888.3	901.0	885.4	898.1	+9.4	+1.06	1,566,800	-
[9504]	26/06/30	895.1	897.9	888.7	888.7	-7.7	-0.86	1,376,300	-
[9504]	26/06/29	896.4	898.1	889.6	896.4	+12.1	+1.37	1,435,500	-
[9504]	26/06/26	899.1	900.8	883.6	884.3	-8.3	-0.93	1,711,000	-
[9504]	26/06/25	890.0	898.0	886.7	892.6	+14.8	+1.69	1,755,100	-
[9504]	26/06/24	875.3	886.0	875.3	877.8	+2.4	+0.27	1,253,300	-
[9504]	26/06/23	878.3	884.4	871.9	875.4	-2.6	-0.30	1,226,200	-
[9504]	26/06/22	882.0	885.4	874.2	878.0	-1.2	-0.14	1,726,100	-
[9504]	26/06/19	881.8	889.1	872.3	879.2	-3.4	-0.39	2,119,500	-
[9504]	26/06/18	883.4	894.8	880.2	882.6	-2.4	-0.27	1,319,600	-
[9504]	26/06/17	878.7	892.3	871.9	885.0	+6.3	+0.72	1,502,100	-
[9504]	26/06/16	908.6	910.0	878.5	878.7	-34.5	-3.78	2,165,100	-
[9504]	26/06/15	904.3	921.8	903.9	913.2	+22.8	+2.56	1,770,300	-
[9504]	26/06/12	890.6	895.5	879.3	890.4	+5.0	+0.56	2,071,100	-
[9504]	26/06/11	889.3	894.0	877.7	885.4	+1.5	+0.17	1,573,700	-
[9504]	26/06/10	878.6	883.9	871.2	883.9	+7.3	+0.83	1,183,400	-
[9504]	26/06/09	875.0	884.2	867.8	876.6	+4.6	+0.53	1,658,800	-
[9504]	26/06/08	859.2	872.0	858.3	872.0	+13.3	+1.55	1,804,200	-
[9504]	26/06/05	860.0	875.3	855.5	858.7	+4.6	+0.54	1,122,900	-
[9504]	26/06/04	860.0	862.1	848.4	854.1	-7.6	-0.88	1,633,200	-
[9504]	26/06/03	859.7	869.2	855.0	861.7	+11.2	+1.32	1,788,900	-
[9504]	26/06/02	839.0	855.8	827.8	850.5	-0.9	-0.11	1,897,100	-
[9504]	26/06/01	869.3	870.4	849.5	851.4	-24.2	-2.76	2,125,000	-
[9504]	26/05/29	877.4	884.0	868.4	875.6	-3.2	-0.36	1,884,100	-
[9504]	26/05/28	885.5	887.5	873.5	878.8	-7.2	-0.81	1,538,300	-
[9504]	26/05/27	886.8	896.8	883.8	886.0	+4.2	+0.48	1,511,800	-
[9504]	26/05/26	879.3	892.2	875.1	881.8	+2.0	+0.23	1,260,800	-
[9504]	26/05/25	890.7	890.7	874.5	879.8	-1.5	-0.17	1,253,100	-
[9504]	26/05/22	895	895	881	881	-7.7	-0.87	1,214,800	-
[9504]	26/05/21	894	901	888	889	+9.6	+1.09	1,108,900	-
[9504]	26/05/20	904	907	880	880	-25.0	-2.76	1,573,800	-
[9504]	26/05/19	897	907	892	905	+19.2	+2.17	1,395,500	-
[9504]	26/05/18	907	910	883	886	-23.1	-2.54	1,917,400	-
[9504]	26/05/15	913	920	902	910	+0.3	+0.03	1,124,200	-
[9504]	26/05/14	915	923	909	910	-4.0	-0.44	938,600	-
[9504]	26/05/13	928	939	913	914	-11.5	-1.24	1,788,700	-
[9504]	26/05/12	919	933	918	926	+6.8	+0.74	1,832,200	-
[9504]	26/05/11	900	923	897	920	+22.2	+2.47	2,225,300	-
[9504]	26/05/08	910	927	893	898	-2.2	-0.24	2,632,700	-
[9504]	26/05/07	888	908	876	901	+5.3	+0.59	4,494,800	-
[9504]	26/05/01	892	901	877	896	+2.4	+0.27	3,698,700	-
[9504]	26/04/30	909	914	888	894	-59.8	-6.27	5,183,400	-
[9504]	26/04/28	929	956	929	954	+24.2	+2.60	1,726,600	-
[9504]	26/04/27	933.2	939.9	925.4	930.4	-9.9	-1.05	1,703,200	-
[9504]	26/04/24	958.3	960.1	940.0	940.3	-8.2	-0.86	1,485,200	-
[9504]	26/04/23	941.6	950.2	931.2	948.5	+0.3	+0.03	1,665,000	-
[9504]	26/04/22	959.0	963.1	948.2	948.2	-12.3	-1.28	1,770,000	-
[9504]	26/04/21	960.8	969.8	956.1	960.5	-0.6	-0.06	1,329,500	-
[9504]	26/04/20	973.8	974.8	960.9	961.1	-12.7	-1.30	1,378,000	-
[9504]	26/04/17	976.0	980.0	972.5	973.8	-6.9	-0.70	847,800	-
[9504]	26/04/16	975.1	980.7	972.1	980.7	+5.6	+0.57	923,000	-
[9504]	26/04/15	980.0	984.9	971.0	975.1	-1.6	-0.16	1,334,500	-
[9504]	26/04/14	975.3	979.5	968.1	976.7	-2.1	-0.21	1,202,800	-
[9504]	26/04/13	992.9	1,000.5	975.1	978.8	-13.1	-1.32	1,255,600	-
[9504]	26/04/10	1,016.0	1,020.0	991.6	991.9	-10.1	-1.01	1,368,000	-
[9504]	26/04/09	1,006.0	1,014.0	998.7	1,002.0	0.0	0.00	1,078,000	-
[9504]	26/04/08	1,012.0	1,014.5	995.1	1,002.0	+5.1	+0.51	1,909,600	-
[9504]	26/04/07	1,005.5	1,020.0	994.2	996.9	-0.1	-0.01	1,134,400	-
[9504]	26/04/06	1,024.5	1,025.0	992.8	997.0	-27.0	-2.64	1,561,300	-
[9504]	26/04/03	1,021.5	1,029.5	1,015.0	1,024.0	+4.0	+0.39	1,420,500	-
[9504]	26/04/02	1,031.0	1,043.0	1,017.0	1,020.0	-8.0	-0.78	1,582,800	-
[9504]	26/04/01	1,018.0	1,028.0	1,007.0	1,028.0	+30.3	+3.04	1,926,300	-
[9504]	26/03/31	1,016.0	1,019.5	994.8	997.7	-10.8	-1.07	1,933,400	-
[9504]	26/03/30	988.5	1,013.0	982.6	1,008.5	-12.0	-1.18	1,858,500	-
[9504]	26/03/27	1,013.0	1,024.0	1,004.0	1,020.5	+20.0	+2.00	1,775,700	-
[9504]	26/03/26	1,009.0	1,009.5	990.8	1,000.5	+3.2	+0.32	1,285,900	-
[9504]	26/03/25	1,004.5	1,013.5	995.6	997.3	+14.7	+1.50	2,204,800	-
[9504]	26/03/24	986.0	988.8	975.2	982.6	+16.3	+1.69	1,574,600	-
[9504]	26/03/23	964.0	969.1	939.0	966.3	-33.6	-3.36	2,202,700	-
[9504]	26/03/19	999.0	1,014.5	993.0	999.9	-14.6	-1.44	3,308,800	-
[9504]	26/03/18	982.0	1,016.0	973.0	1,014.5	+36.1	+3.69	1,746,600	-
[9504]	26/03/17	975.6	983.0	974.0	978.4	+9.4	+0.97	1,011,200	-
[9504]	26/03/16	975.5	982.5	967.1	969.0	-0.7	-0.07	1,143,400	-
[9504]	26/03/13	954.8	978.7	951.0	969.7	+5.3	+0.55	1,657,100	-
[9504]	26/03/12	956.0	964.4	944.5	964.4	-5.7	-0.59	1,483,100	-
[9504]	26/03/11	968.0	980.1	963.3	970.1	+16.4	+1.72	1,404,200	-
[9504]	26/03/10	950.6	964.9	944.5	953.7	+23.8	+2.56	1,785,300	-
[9504]	26/03/09	929.2	938.5	914.1	929.9	-44.2	-4.54	2,952,300	-
[9504]	26/03/06	969.7	979.8	958.0	974.1	-0.6	-0.06	1,767,400	-
[9504]	26/03/05	999.4	1,005.0	972.5	974.7	-4.6	-0.47	2,254,300	-
[9504]	26/03/04	998.7	1,004.0	964.0	979.3	-38.2	-3.75	2,742,800	-
[9504]	26/03/03	1,045.0	1,052.5	1,012.0	1,017.5	-40.0	-3.78	2,380,900	-
[9504]	26/03/02	1,045.0	1,060.5	1,033.0	1,057.5	-31.0	-2.85	2,644,100	-
[9504]	26/02/27	1,050.5	1,092.0	1,050.0	1,088.5	+27.5	+2.59	1,653,600	-
[9504]	26/02/26	1,041.5	1,069.5	1,040.5	1,061.0	+22.5	+2.17	1,284,700	-
[9504]	26/02/25	1,070.5	1,071.0	1,023.5	1,038.5	-32.5	-3.03	2,106,700	-
[9504]	26/02/24	1,080.0	1,087.0	1,055.5	1,071.0	-7.0	-0.65	2,570,200	-
[9504]	26/02/20	1,114.0	1,117.0	1,058.5	1,078.0	-47.0	-4.18	3,023,100	-
[9504]	26/02/19	1,128.0	1,145.0	1,113.5	1,125.0	+2.5	+0.22	2,571,600	-
[9504]	26/02/18	1,092.0	1,126.5	1,088.0	1,122.5	+35.5	+3.27	2,885,400	-
[9504]	26/02/17	1,080.0	1,098.5	1,079.0	1,087.0	+14.0	+1.30	2,119,900	-
[9504]	26/02/16	1,074.0	1,080.0	1,063.0	1,073.0	+26.0	+2.48	2,094,300	-
[9504]	26/02/13	1,054.0	1,064.0	1,037.5	1,047.0	+2.5	+0.24	2,041,500	-
[9504]	26/02/12	1,019.5	1,054.5	1,018.5	1,044.5	+30.5	+3.01	3,527,700	-
[9504]	26/02/10	997.5	1,014.0	991.0	1,014.0	+24.0	+2.42	2,019,000	-
[9504]	26/02/09	989.3	998.5	984.1	990.0	+10.9	+1.11	1,587,400	-
[9504]	26/02/06	957.7	983.4	956.9	979.1	+22.2	+2.32	1,476,900	-
[9504]	26/02/05	964.9	973.5	954.0	956.9	+1.4	+0.15	1,470,800	-
[9504]	26/02/04	942.7	957.1	936.4	955.5	+18.8	+2.01	1,851,100	-
[9504]	26/02/03	922.3	940.6	921.1	936.7	+14.7	+1.59	2,250,000	-
[9504]	26/02/02	949.0	961.2	922.0	922.0	-65.7	-6.65	4,930,300	-
[9504]	26/01/30	982.3	998.8	982.3	987.7	-1.9	-0.19	1,727,000	-
[9504]	26/01/29	978.4	990.2	970.4	989.6	+8.3	+0.85	1,445,600	-
[9504]	26/01/28	983.9	989.5	972.1	981.3	+1.0	+0.10	1,646,200	-
[9504]	26/01/27	1,000.0	1,001.5	980.0	980.3	-19.7	-1.97	1,713,900	-
[9504]	26/01/26	1,013.0	1,014.5	998.4	1,000.0	-16.0	-1.57	1,220,400	-
[9504]	26/01/23	1,035.0	1,038.5	1,014.5	1,016.0	-23.0	-2.21	1,077,000	-
[9504]	26/01/22	1,027.0	1,041.5	1,022.5	1,039.0	+15.0	+1.46	1,620,500	-
[9504]	26/01/21	1,016.5	1,025.5	1,013.0	1,024.0	+1.0	+0.10	1,217,000	-
[9504]	26/01/20	1,028.0	1,029.0	1,013.5	1,023.0	-3.0	-0.29	825,400	-
[9504]	26/01/19	1,023.0	1,032.5	1,018.5	1,026.0	+10.0	+0.98	1,494,300	-
[9504]	26/01/16	1,012.0	1,016.0	1,005.0	1,016.0	-2.0	-0.20	1,068,500	-
[9504]	26/01/15	1,015.0	1,020.0	1,008.0	1,018.0	-7.5	-0.73	953,600	-
[9504]	26/01/14	1,018.5	1,025.5	1,012.0	1,025.5	+7.0	+0.69	1,400,400	-
[9504]	26/01/13	1,010.5	1,020.0	1,009.0	1,018.5	+16.5	+1.65	2,001,700	-
[9504]	26/01/09	1,005.0	1,014.0	998.5	1,002.0	-3.0	-0.30	1,261,300	-
[9504]	26/01/08	984.0	1,007.0	983.5	1,005.0	+17.2	+1.74	2,212,200	-
[9504]	26/01/07	1,000.0	1,003.0	981.5	987.8	-21.2	-2.10	1,623,300	-
[9504]	26/01/06	998.5	1,009.0	988.7	1,009.0	+7.5	+0.75	3,003,000	-
[9504]	26/01/05	1,000.5	1,009.5	998.0	1,001.5	+6.5	+0.65	1,569,500	-
[9504]	25/12/30	999.8	1,003.5	995.0	995.0	-9.0	-0.90	1,205,400	-
[9504]	25/12/29	998.0	1,008.0	994.7	1,004.0	+7.7	+0.77	1,277,100	-
[9504]	25/12/26	1,000.0	1,002.5	992.2	996.3	-6.7	-0.67	884,900	-
[9504]	25/12/25	1,001.5	1,003.0	996.2	1,003.0	+7.3	+0.73	989,900	-
[9504]	25/12/24	991.4	1,001.5	990.1	995.7	+5.1	+0.51	1,157,400	-
[9504]	25/12/23	991.0	997.5	985.7	990.6	0.0	0.00	938,700	-
[9504]	25/12/22	994.6	994.6	981.1	990.6	+0.8	+0.08	1,162,500	-
[9504]	25/12/19	976.0	991.7	975.4	989.8	+7.7	+0.78	1,096,800	-
[9504]	25/12/18	985.5	989.1	975.3	982.1	+6.3	+0.65	969,600	-
[9504]	25/12/17	976.8	980.3	970.8	975.8	-7.8	-0.79	1,169,600	-
[9504]	25/12/16	1,002.5	1,005.0	979.0	983.6	-10.1	-1.02	1,236,100	-
[9504]	25/12/15	985.4	995.5	984.0	993.7	+10.7	+1.09	1,087,400	-
[9504]	25/12/12	986.0	986.0	969.6	983.0	+11.1	+1.14	1,320,100	-
[9504]	25/12/11	995.6	997.2	968.9	971.9	-18.7	-1.89	1,025,400	-
[9504]	25/12/10	973.3	993.7	968.7	990.6	+23.5	+2.43	1,702,300	-
[9504]	25/12/09	985.0	988.6	963.7	967.1	-12.8	-1.31	1,132,700	-
[9504]	25/12/08	970.0	979.9	963.0	979.9	+7.1	+0.73	1,367,800	-
[9504]	25/12/05	976.6	987.2	970.5	972.8	-6.8	-0.69	1,282,800	-
[9504]	25/12/04	975.3	983.9	968.8	979.6	-1.6	-0.16	1,723,000	-
[9504]	25/12/03	986.7	993.8	971.5	981.2	-7.8	-0.79	1,972,600	-
[9504]	25/12/02	1,001.0	1,007.0	988.1	989.0	-18.0	-1.79	1,882,600	-
[9504]	25/12/01	1,026.0	1,029.0	1,001.0	1,007.0	-15.0	-1.47	1,772,400	-
[9504]	25/11/28	1,011.0	1,036.5	1,010.0	1,022.0	-0.5	-0.05	1,496,200	-
[9504]	25/11/27	1,044.0	1,045.0	1,021.0	1,022.5	-19.5	-1.87	1,893,000	-
[9504]	25/11/26	1,017.0	1,042.5	1,013.5	1,042.0	+33.0	+3.27	2,932,700	-
[9504]	25/11/25	987.8	1,017.0	986.0	1,009.0	+21.6	+2.19	2,612,700	-
[9504]	25/11/21	990.0	999.4	976.8	987.4	-2.5	-0.25	2,261,500	-
[9504]	25/11/20	990.0	997.9	980.4	989.9	+20.6	+2.13	2,492,500	-
[9504]	25/11/19	979.3	987.8	955.9	969.3	-0.5	-0.05	2,409,800	-
[9504]	25/11/18	982.3	992.8	969.5	969.8	-11.0	-1.12	2,070,000	-
[9504]	25/11/17	963.0	982.8	961.9	980.8	+17.1	+1.77	2,083,400	-
[9504]	25/11/14	966.0	976.4	954.5	963.7	-12.1	-1.24	1,858,700	-
[9504]	25/11/13	967.5	978.8	963.4	975.8	+12.4	+1.29	1,771,500	-
[9504]	25/11/12	968.0	981.0	958.1	963.4	-8.1	-0.83	2,079,500	-
[9504]	25/11/11	925.6	971.5	924.1	971.5	+45.0	+4.86	4,099,000	-
[9504]	25/11/10	931.1	946.0	919.4	926.5	+1.5	+0.16	1,775,100	-
[9504]	25/11/07	910.0	925.0	909.5	925.0	+8.0	+0.87	2,056,700	-
[9504]	25/11/06	916.2	928.5	911.0	917.0	-2.0	-0.22	2,532,400	-
[9504]	25/11/05	915.0	919.0	898.0	919.0	-8.4	-0.91	3,101,000	-
[9504]	25/11/04	878.0	927.7	877.7	927.4	+68.9	+8.03	6,951,000	-
[9504]	25/10/31	868.5	873.8	858.2	858.5	+0.2	+0.02	2,940,700	-
[9504]	25/10/30	840.0	858.3	838.7	858.3	+12.5	+1.48	1,727,600	-
[9504]	25/10/29	855.3	867.4	845.8	845.8	-12.0	-1.40	2,153,800	-
[9504]	25/10/28	870.0	875.5	853.3	857.8	-9.0	-1.04	2,497,100	-
[9504]	25/10/27	874.4	875.6	862.0	866.8	+2.8	+0.32	1,544,700	-
[9504]	25/10/24	869.8	871.8	860.4	864.0	-1.8	-0.21	1,783,900	-
[9504]	25/10/23	870.8	874.0	862.0	865.8	-4.5	-0.52	1,917,900	-
[9504]	25/10/22	860.4	872.6	858.5	870.3	+4.5	+0.52	1,706,000	-
[9504]	25/10/21	875.0	878.9	862.4	865.8	-7.0	-0.80	2,268,700	-
[9504]	25/10/20	876.1	879.9	863.8	872.8	+4.8	+0.55	1,076,800	-
[9504]	25/10/17	865.1	880.4	863.9	868.0	-9.0	-1.03	1,280,300	-
[9504]	25/10/16	883.2	891.0	876.0	877.0	-1.3	-0.15	1,353,800	-
[9504]	25/10/15	868.8	878.3	863.2	878.3	+21.8	+2.55	1,312,600	-
[9504]	25/10/14	850.2	874.5	850.1	856.5	-5.5	-0.64	1,998,800	-
[9504]	25/10/10	884.0	885.5	859.8	862.0	-30.2	-3.38	2,330,300	-
[9504]	25/10/09	880.0	892.2	877.8	892.2	+12.7	+1.44	2,323,300	-
[9504]	25/10/08	892.2	900.0	876.1	879.5	-10.8	-1.21	2,410,800	-
[9504]	25/10/07	899.7	909.5	889.6	890.3	-4.9	-0.55	2,089,500	-
[9504]	25/10/06	909.5	909.5	888.4	895.2	+12.6	+1.43	2,282,000	-
[9504]	25/10/03	878.5	890.1	877.1	882.6	+6.1	+0.70	1,896,100	-
[9504]	25/10/02	912.0	917.2	860.4	876.5	-38.5	-4.21	4,328,100	-
[9504]	25/10/01	918.3	929.9	894.1	915.0	+71.7	+8.50	9,085,800	-
[9504]	25/09/30	852.6	852.7	838.3	843.3	-15.4	-1.79	2,299,800	-
[9504]	25/09/29	864.1	869.4	856.2	858.7	-16.6	-1.90	1,568,800	-
[9504]	25/09/26	868.0	877.2	864.5	875.3	+4.3	+0.49	1,637,100	-
[9504]	25/09/25	864.0	871.4	860.0	871.0	+11.2	+1.30	1,513,200	-
[9504]	25/09/24	865.0	869.2	856.7	859.8	+0.7	+0.08	1,414,000	-
[9504]	25/09/22	851.5	868.9	846.8	859.1	+4.3	+0.50	1,428,400	-
[9504]	25/09/19	859.0	869.5	851.5	854.8	-11.5	-1.33	2,663,700	-
[9504]	25/09/18	874.8	874.8	854.2	866.3	-4.7	-0.54	1,520,400	-
[9504]	25/09/17	880.0	883.4	863.6	871.0	-19.0	-2.13	2,003,600	-
[9504]	25/09/16	885.4	891.6	883.2	890.0	+3.1	+0.35	1,185,100	-
[9504]	25/09/12	891.7	898.4	886.9	886.9	-13.0	-1.44	1,865,200	-
[9504]	25/09/11	893.5	906.6	889.7	899.9	+12.5	+1.41	2,000,800	-
[9504]	25/09/10	889.0	910.0	883.8	887.4	-0.9	-0.10	1,879,800	-
[9504]	25/09/09	884.0	893.6	876.6	888.3	+4.4	+0.50	1,578,300	-
[9504]	25/09/08	879.8	885.5	872.9	883.9	+8.6	+0.98	1,783,300	-
[9504]	25/09/05	876.4	878.6	870.1	875.3	-1.8	-0.21	1,808,100	-