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
[9505]	26/10/29	1,068	1,089	1,065	1,081	+19.5	+1.84	1,399,800	225,931,001,856
[9505]	26/10/28	1,093	1,094	1,062	1,062	-23.0	-2.12	734,600	221,857,349,632
[9505]	26/10/27	1,083	1,089	1,069	1,085	+6.0	+0.56	741,700	226,662,170,624
[9505]	26/10/26	1,079	1,086	1,075	1,079	+16.5	+1.55	673,100	225,513,193,472
[9505]	26/10/23	1,080	1,085	1,057	1,063	-8.5	-0.79	738,500	222,170,710,016
[9505]	26/10/22	1,071	1,078	1,067	1,072	+8.5	+0.80	654,300	224,050,855,936
[9505]	26/10/21	1,062	1,074	1,053	1,064	+13.0	+1.24	611,300	222,275,174,400
[9505]	26/10/20	1,050	1,066	1,045	1,051	-6.5	-0.61	780,400	219,663,843,328
[9505]	26/10/19	1,060	1,065	1,041	1,058	+7.0	+0.67	729,900	221,021,732,864
[9505]	26/10/16	1,070	1,077	1,049	1,051	-23.0	-2.14	841,000	219,559,395,328
[9505]	26/10/15	1,087	1,093	1,062	1,074	-19.0	-1.74	778,900	224,364,216,320
[9505]	26/10/14	1,100	1,109	1,080	1,093	-3.0	-0.27	925,700	228,333,420,544
[9505]	26/10/13	1,081	1,099	1,070	1,096	+22.0	+2.05	601,000	228,960,141,312
[9505]	26/10/09	1,067	1,090	1,055	1,074	+17.0	+1.61	1,012,800	224,364,216,320
[9505]	26/10/08	1,056	1,065	1,040	1,057	-6.5	-0.61	867,300	220,917,284,864
[9505]	26/10/07	1,070	1,081	1,058	1,064	-3.5	-0.33	774,000	222,379,622,400
[9505]	26/10/06	1,051	1,074	1,038	1,068	+17.0	+1.62	991,000	223,110,791,168
[9505]	26/10/05	1,071	1,076	1,041	1,051	-16.0	-1.50	1,205,000	219,559,395,328
[9505]	26/10/02	1,102	1,104	1,064	1,067	-38.0	-3.44	1,023,700	222,901,878,784
[9505]	26/10/01	1,129	1,130	1,079	1,105	-30.0	-2.64	1,334,800	230,840,287,232
[9505]	26/09/30	1,118	1,141	1,104	1,135	+26.0	+2.34	1,143,300	237,107,445,760
[9505]	26/09/29	1,124	1,138	1,101	1,109	-44.0	-3.82	1,327,000	231,675,904,000
[9505]	26/09/28	1,141	1,159	1,133	1,153	+20.0	+1.77	1,201,400	240,867,737,600
[9505]	26/09/25	1,121	1,141	1,118	1,133	+12.0	+1.07	1,045,900	236,689,620,992
[9505]	26/09/24	1,136	1,164	1,121	1,121	-27.0	-2.35	2,022,400	234,182,770,688
[9505]	26/09/18	1,174	1,179	1,139	1,148	-13.5	-1.16	1,815,600	239,927,656,448
[9505]	26/09/17	1,147	1,177	1,139	1,162	+24.5	+2.15	905,500	242,852,331,520
[9505]	26/09/16	1,120	1,151	1,120	1,138	+23.0	+2.06	962,000	237,734,150,144
[9505]	26/09/15	1,104	1,123	1,098	1,115	+7.0	+0.63	1,152,300	232,929,329,152
[9505]	26/09/14	1,082	1,110	1,078	1,108	+25.0	+2.31	867,900	231,466,991,616
[9505]	26/09/11	1,045	1,092	1,045	1,083	+13.5	+1.26	1,663,900	226,348,826,624
[9505]	26/09/10	1,081	1,090	1,059	1,070	-8.0	-0.74	713,300	223,528,599,552
[9505]	26/09/09	1,065	1,088	1,061	1,078	+5.5	+0.51	527,600	225,304,297,472
[9505]	26/09/08	1,072	1,079	1,055	1,073	+8.5	+0.80	747,600	224,259,768,320
[9505]	26/09/07	1,068	1,097	1,058	1,065	+11.0	+1.04	824,700	222,484,070,400
[9505]	26/09/04	1,076	1,079	1,048	1,054	-19.5	-1.82	792,200	220,290,564,096
[9505]	26/09/03	1,060	1,081	1,051	1,074	+24.5	+2.33	1,107,800	224,468,664,320
[9505]	26/09/02	1,050	1,065	1,040	1,050	-19.5	-1.82	1,072,300	219,454,947,328
[9505]	26/09/01	1,017	1,070	1,015	1,070	+51.0	+5.00	1,306,900	223,528,599,552
[9505]	26/08/31	987	1,019	985	1,019	+25.0	+2.52	1,175,700	212,874,428,416
[9505]	26/08/28	980	996	970	994	+4.5	+0.45	2,273,100	207,756,247,040
[9505]	26/08/27	987	998	985	990	+3.2	+0.32	842,400	206,857,961,472
[9505]	26/08/26	986	996	981	987	+4.6	+0.47	659,800	206,314,799,104
[9505]	26/08/25	990	994	977	983	+7.5	+0.77	728,600	205,458,292,736
[9505]	26/08/24	980	982	960	976	-13.8	-1.39	928,700	203,933,286,400
[9505]	26/08/21	987	994	977	990	+6.8	+0.69	679,600	206,983,299,072
[9505]	26/08/20	986	993	972	984	+21.6	+2.24	733,300	205,688,078,336
[9505]	26/08/19	971	981	954	963	-20.4	-2.07	826,100	201,301,082,112
[9505]	26/08/18	965	986	960	984	+24.6	+2.56	829,300	205,625,409,536
[9505]	26/08/17	970.0	976.0	954.0	959.7	-7.3	-0.75	698,900	-
[9505]	26/08/14	953.0	967.0	953.0	967.0	+10.0	+1.04	579,800	-
[9505]	26/08/13	932.8	961.7	932.8	957.0	+24.0	+2.57	768,400	-
[9505]	26/08/12	927.3	938.0	922.5	933.0	+7.0	+0.76	719,800	-
[9505]	26/08/10	927.7	928.3	913.5	926.0	+3.3	+0.36	930,800	-
[9505]	26/08/07	920.3	937.5	915.4	922.7	+1.2	+0.13	905,900	-
[9505]	26/08/06	910.0	928.2	909.3	921.5	+5.7	+0.62	932,100	-
[9505]	26/08/05	924.7	939.6	910.4	915.8	-16.1	-1.73	915,000	-
[9505]	26/08/04	936.0	960.0	928.9	931.9	-8.1	-0.86	936,000	-
[9505]	26/08/03	947.6	955.0	928.0	940.0	-21.5	-2.24	972,600	-
[9505]	26/07/31	982.7	983.7	955.7	961.5	-22.2	-2.26	1,360,000	-
[9505]	26/07/30	1,006.0	1,018.5	968.8	983.7	-7.1	-0.72	1,538,200	-
[9505]	26/07/29	985.2	993.7	962.5	990.8	+35.6	+3.73	1,843,100	-
[9505]	26/07/28	966.3	972.6	943.9	955.2	-11.3	-1.17	1,064,200	-
[9505]	26/07/27	950.2	969.3	947.8	966.5	+31.3	+3.35	997,300	-
[9505]	26/07/24	940.0	947.0	930.7	935.2	-16.0	-1.68	742,600	-
[9505]	26/07/23	940.0	951.5	936.6	951.2	+11.5	+1.22	704,700	-
[9505]	26/07/22	935.0	942.2	929.0	939.7	+2.1	+0.22	698,900	-
[9505]	26/07/21	921.0	941.0	915.3	937.6	+28.2	+3.10	1,122,200	-
[9505]	26/07/17	906.3	921.8	901.4	909.4	-3.5	-0.38	1,173,800	-
[9505]	26/07/16	908.2	920.9	903.0	912.9	+2.5	+0.27	742,700	-
[9505]	26/07/15	913.2	919.8	905.0	910.4	+8.2	+0.91	799,500	-
[9505]	26/07/14	891.0	904.7	889.1	902.2	+19.0	+2.15	561,900	-
[9505]	26/07/13	908.9	909.5	881.1	883.2	-17.2	-1.91	699,500	-
[9505]	26/07/10	907.0	911.5	900.3	900.4	-12.9	-1.41	776,800	-
[9505]	26/07/09	913.0	920.7	906.2	913.3	-2.3	-0.25	698,000	-
[9505]	26/07/08	914.9	922.0	909.6	915.6	+6.3	+0.69	644,200	-
[9505]	26/07/07	920.0	921.5	902.0	909.3	-8.6	-0.94	964,600	-
[9505]	26/07/06	899.0	922.7	890.0	917.9	+31.9	+3.60	1,101,000	-
[9505]	26/07/03	883.1	899.5	882.3	886.0	+1.6	+0.18	568,000	-
[9505]	26/07/02	881.0	892.8	874.0	884.4	+9.4	+1.07	761,900	-
[9505]	26/07/01	863.5	876.1	860.9	875.0	+5.9	+0.68	748,000	-
[9505]	26/06/30	878.0	880.4	861.6	869.1	-8.9	-1.01	707,000	-
[9505]	26/06/29	879.0	879.5	868.7	878.0	+9.4	+1.08	784,300	-
[9505]	26/06/26	875.2	876.9	861.9	868.6	+2.0	+0.23	541,300	-
[9505]	26/06/25	861.0	870.5	854.0	866.6	+14.2	+1.67	610,900	-
[9505]	26/06/24	852.5	861.0	849.9	852.4	+4.5	+0.53	926,100	-
[9505]	26/06/23	850.0	852.5	845.5	847.9	+2.1	+0.25	678,000	-
[9505]	26/06/22	844.5	849.7	839.0	845.8	+1.3	+0.15	585,200	-
[9505]	26/06/19	842.2	854.6	839.1	844.5	+1.1	+0.13	1,118,500	-
[9505]	26/06/18	850.0	863.8	843.4	843.4	-6.6	-0.78	818,000	-
[9505]	26/06/17	849.0	859.5	840.1	850.0	-1.7	-0.20	883,400	-
[9505]	26/06/16	872.9	873.2	844.1	851.7	-36.2	-4.08	914,900	-
[9505]	26/06/15	876.0	888.0	872.4	887.9	+23.7	+2.74	1,278,300	-
[9505]	26/06/12	861.8	866.5	848.2	864.2	+10.7	+1.25	990,500	-
[9505]	26/06/11	865.0	869.0	840.7	853.5	-4.3	-0.50	1,134,800	-
[9505]	26/06/10	845.0	857.8	838.6	857.8	+10.2	+1.20	800,900	-
[9505]	26/06/09	848.3	852.1	833.2	847.6	+14.3	+1.72	1,039,100	-
[9505]	26/06/08	806.7	833.3	804.5	833.3	+12.7	+1.55	1,386,100	-
[9505]	26/06/05	812.0	827.2	806.1	820.6	+20.9	+2.61	885,500	-
[9505]	26/06/04	809.3	813.0	793.9	799.7	-13.6	-1.67	945,900	-
[9505]	26/06/03	815.0	827.1	811.0	813.3	+5.7	+0.71	940,400	-
[9505]	26/06/02	796.0	811.7	782.2	807.6	+3.1	+0.39	1,213,200	-
[9505]	26/06/01	825.5	834.3	799.6	804.5	-30.0	-3.59	1,433,700	-
[9505]	26/05/29	829.1	843.6	821.0	834.5	-5.8	-0.69	1,473,600	-
[9505]	26/05/28	844.0	861.2	838.9	840.3	-17.0	-1.98	1,557,100	-
[9505]	26/05/27	855.0	867.7	853.1	857.3	+4.8	+0.56	691,100	-
[9505]	26/05/26	852.0	860.8	842.4	852.5	+3.5	+0.41	777,000	-
[9505]	26/05/25	861.8	870.4	844.3	849.0	-11.6	-1.35	728,000	-
[9505]	26/05/22	882	882	860	860	-11.4	-1.31	780,900	-
[9505]	26/05/21	877	881	868	872	+9.0	+1.04	743,100	-
[9505]	26/05/20	883	886	860	863	-14.4	-1.64	709,700	-
[9505]	26/05/19	871	879	863	878	+12.9	+1.49	868,000	-
[9505]	26/05/18	897	901	866	866	-40.6	-4.48	1,159,800	-
[9505]	26/05/15	913	921	897	907	-7.8	-0.85	721,500	-
[9505]	26/05/14	910	922	904	915	+7.1	+0.78	654,100	-
[9505]	26/05/13	918	927	906	908	-9.9	-1.08	947,400	-
[9505]	26/05/12	904	921	901	918	+14.3	+1.58	954,700	-
[9505]	26/05/11	872	905	871	904	+17.0	+1.92	1,513,200	-
[9505]	26/05/08	895	914	878	887	-6.6	-0.74	1,633,000	-
[9505]	26/05/07	860	900	856	894	+30.3	+3.51	3,913,800	-
[9505]	26/05/01	871	871	856	864	-7.1	-0.81	2,544,600	-
[9505]	26/04/30	905	916	871	872	-132.2	-13.15	5,515,700	-
[9505]	26/04/28	985	1,005	984	1,005	+16.4	+1.66	737,700	-
[9505]	26/04/27	986.1	994.0	973.5	988.6	-5.1	-0.51	1,273,900	-
[9505]	26/04/24	999.1	1,006.5	989.3	993.7	+4.4	+0.44	712,500	-
[9505]	26/04/23	995.0	998.3	978.5	989.3	-11.7	-1.17	1,085,700	-
[9505]	26/04/22	1,003.0	1,011.5	994.5	1,001.0	-9.5	-0.94	795,200	-
[9505]	26/04/21	1,028.5	1,032.0	1,010.5	1,010.5	-20.5	-1.99	676,300	-
[9505]	26/04/20	1,058.5	1,064.0	1,025.5	1,031.0	-27.5	-2.60	668,100	-
[9505]	26/04/17	1,080.0	1,080.0	1,058.5	1,058.5	-24.5	-2.26	570,200	-
[9505]	26/04/16	1,081.5	1,090.0	1,077.0	1,083.0	+3.0	+0.28	615,400	-
[9505]	26/04/15	1,088.0	1,097.0	1,073.5	1,080.0	+4.0	+0.37	704,600	-
[9505]	26/04/14	1,090.0	1,096.5	1,073.5	1,076.0	-18.0	-1.65	587,800	-
[9505]	26/04/13	1,104.0	1,114.5	1,082.5	1,094.0	-11.0	-1.00	636,000	-
[9505]	26/04/10	1,128.5	1,134.0	1,100.5	1,105.0	0.0	0.00	632,000	-
[9505]	26/04/09	1,110.5	1,118.0	1,101.0	1,105.0	-7.0	-0.63	543,000	-
[9505]	26/04/08	1,130.0	1,130.0	1,104.5	1,112.0	+5.0	+0.45	825,700	-
[9505]	26/04/07	1,099.0	1,127.0	1,093.5	1,107.0	+13.0	+1.19	636,700	-
[9505]	26/04/06	1,112.0	1,115.0	1,080.0	1,094.0	-21.0	-1.88	657,700	-
[9505]	26/04/03	1,110.5	1,120.5	1,102.5	1,115.0	+4.5	+0.41	722,600	-
[9505]	26/04/02	1,110.0	1,129.0	1,104.0	1,110.5	+4.0	+0.36	795,800	-
[9505]	26/04/01	1,097.5	1,106.5	1,078.5	1,106.5	+39.0	+3.65	1,134,800	-
[9505]	26/03/31	1,078.0	1,098.0	1,063.0	1,067.5	-20.5	-1.88	941,300	-
[9505]	26/03/30	1,049.0	1,094.0	1,045.0	1,088.0	-19.0	-1.72	921,300	-
[9505]	26/03/27	1,095.0	1,107.0	1,081.0	1,107.0	+24.5	+2.26	1,087,800	-
[9505]	26/03/26	1,087.0	1,094.0	1,065.5	1,082.5	+16.5	+1.55	691,000	-
[9505]	26/03/25	1,084.0	1,085.5	1,058.0	1,066.0	+12.0	+1.14	993,600	-
[9505]	26/03/24	1,059.0	1,064.0	1,048.5	1,054.0	+17.0	+1.64	769,300	-
[9505]	26/03/23	1,058.0	1,063.5	1,020.5	1,037.0	-51.0	-4.69	1,178,900	-
[9505]	26/03/19	1,113.5	1,120.0	1,084.5	1,088.0	-46.5	-4.10	1,456,400	-
[9505]	26/03/18	1,085.0	1,135.0	1,085.0	1,134.5	+66.0	+6.18	1,211,100	-
[9505]	26/03/17	1,070.0	1,081.0	1,061.0	1,068.5	+8.0	+0.75	715,600	-
[9505]	26/03/16	1,059.5	1,063.0	1,049.5	1,060.5	+8.0	+0.76	927,500	-
[9505]	26/03/13	1,034.0	1,065.5	1,026.0	1,052.5	+11.0	+1.06	1,068,200	-
[9505]	26/03/12	1,033.5	1,042.5	1,017.5	1,041.5	-3.0	-0.29	995,700	-
[9505]	26/03/11	1,030.0	1,053.0	1,025.0	1,044.5	+30.0	+2.96	718,200	-
[9505]	26/03/10	1,010.5	1,021.0	1,000.5	1,014.5	+37.3	+3.82	945,000	-
[9505]	26/03/09	982.0	1,000.5	967.3	977.2	-64.8	-6.22	1,305,300	-
[9505]	26/03/06	1,030.5	1,045.0	1,018.5	1,042.0	+2.5	+0.24	614,600	-
[9505]	26/03/05	1,069.5	1,075.5	1,038.0	1,039.5	+12.5	+1.22	1,112,800	-
[9505]	26/03/04	1,065.0	1,065.5	1,008.5	1,027.0	-77.5	-7.02	1,793,300	-
[9505]	26/03/03	1,122.0	1,142.0	1,097.5	1,104.5	-15.5	-1.38	1,659,800	-
[9505]	26/03/02	1,077.5	1,129.5	1,071.0	1,120.0	+12.5	+1.13	2,175,100	-
[9505]	26/02/27	1,077.5	1,108.0	1,071.5	1,107.5	+30.0	+2.78	944,600	-
[9505]	26/02/26	1,075.0	1,087.0	1,069.5	1,077.5	+8.5	+0.80	608,100	-
[9505]	26/02/25	1,088.5	1,090.0	1,054.5	1,069.0	-16.0	-1.47	678,800	-
[9505]	26/02/24	1,087.5	1,093.0	1,073.0	1,085.0	+8.5	+0.79	1,158,800	-
[9505]	26/02/20	1,085.0	1,093.5	1,053.5	1,076.5	-20.5	-1.87	1,194,800	-
[9505]	26/02/19	1,100.0	1,124.5	1,087.5	1,097.0	+2.0	+0.18	1,139,500	-
[9505]	26/02/18	1,071.0	1,096.5	1,064.0	1,095.0	+27.5	+2.58	1,027,500	-
[9505]	26/02/17	1,058.5	1,077.5	1,056.5	1,067.5	+15.0	+1.43	713,800	-
[9505]	26/02/16	1,059.0	1,070.0	1,046.5	1,052.5	+13.0	+1.25	891,600	-
[9505]	26/02/13	1,060.0	1,067.0	1,036.0	1,039.5	-12.5	-1.19	563,100	-
[9505]	26/02/12	1,034.5	1,058.0	1,034.0	1,052.0	+26.0	+2.53	822,500	-
[9505]	26/02/10	1,012.0	1,026.0	1,002.0	1,026.0	+22.0	+2.19	995,300	-
[9505]	26/02/09	1,020.0	1,024.5	994.8	1,004.0	-8.0	-0.79	882,500	-
[9505]	26/02/06	989.0	1,012.5	987.5	1,012.0	+27.6	+2.80	693,000	-
[9505]	26/02/05	989.7	996.9	976.7	984.4	+9.7	+1.00	573,200	-
[9505]	26/02/04	958.2	982.0	954.2	974.7	+19.5	+2.04	902,800	-
[9505]	26/02/03	948.0	955.2	942.2	955.2	+10.2	+1.08	981,700	-
[9505]	26/02/02	980.5	980.7	940.0	945.0	-32.2	-3.30	1,142,700	-
[9505]	26/01/30	979.7	991.4	969.0	977.2	+12.5	+1.30	1,391,400	-
[9505]	26/01/29	964.7	966.1	951.3	964.7	+1.6	+0.17	985,000	-
[9505]	26/01/28	979.0	983.8	963.1	963.1	-18.7	-1.90	1,013,500	-
[9505]	26/01/27	990.0	991.7	975.2	981.8	-11.5	-1.16	878,200	-
[9505]	26/01/26	995.0	1,003.5	990.3	993.3	-10.7	-1.07	848,800	-
[9505]	26/01/23	1,016.0	1,019.5	1,000.0	1,004.0	-19.0	-1.86	776,600	-
[9505]	26/01/22	1,021.0	1,026.5	1,011.0	1,023.0	+5.5	+0.54	559,200	-
[9505]	26/01/21	1,000.0	1,020.0	996.3	1,017.5	+4.0	+0.39	737,300	-
[9505]	26/01/20	1,020.5	1,020.5	1,001.0	1,013.5	-12.0	-1.17	608,300	-
[9505]	26/01/19	1,020.0	1,034.5	1,016.0	1,025.5	+1.5	+0.15	737,100	-
[9505]	26/01/16	1,018.0	1,024.5	1,011.0	1,024.0	-3.5	-0.34	759,700	-
[9505]	26/01/15	1,013.0	1,027.5	1,007.0	1,027.5	+14.5	+1.43	815,400	-
[9505]	26/01/14	1,000.0	1,019.5	998.3	1,013.0	+18.0	+1.81	1,192,000	-
[9505]	26/01/13	990.0	995.0	984.1	995.0	+16.1	+1.64	895,400	-
[9505]	26/01/09	972.1	983.3	971.1	978.9	+2.5	+0.26	544,900	-
[9505]	26/01/08	958.0	978.0	956.3	976.4	+14.1	+1.47	789,600	-
[9505]	26/01/07	972.9	974.0	961.0	962.3	-16.8	-1.72	765,700	-
[9505]	26/01/06	980.0	989.9	975.3	979.1	-6.7	-0.68	968,800	-
[9505]	26/01/05	972.7	992.5	972.3	985.8	+9.8	+1.00	781,700	-
[9505]	25/12/30	981.3	988.0	973.5	976.0	-15.5	-1.56	830,500	-
[9505]	25/12/29	985.4	994.8	978.8	991.5	+14.5	+1.48	840,900	-
[9505]	25/12/26	985.0	988.7	970.8	977.0	-6.6	-0.67	419,100	-
[9505]	25/12/25	979.0	987.3	974.0	983.6	+10.6	+1.09	482,100	-
[9505]	25/12/24	975.8	984.9	973.0	973.0	-1.3	-0.13	612,700	-
[9505]	25/12/23	974.3	982.0	970.7	974.3	-0.1	-0.01	629,300	-
[9505]	25/12/22	972.0	979.7	961.6	974.4	+3.6	+0.37	678,100	-
[9505]	25/12/19	965.0	975.9	963.5	970.8	+12.2	+1.27	1,055,100	-
[9505]	25/12/18	958.7	963.7	951.3	958.6	+7.5	+0.79	612,000	-
[9505]	25/12/17	952.3	959.1	941.0	951.1	-8.3	-0.87	813,100	-
[9505]	25/12/16	973.3	974.9	956.9	959.4	-10.5	-1.08	757,900	-
[9505]	25/12/15	963.0	971.4	959.5	969.9	+7.2	+0.75	967,200	-
[9505]	25/12/12	958.4	964.0	938.0	962.7	+19.3	+2.05	1,226,600	-
[9505]	25/12/11	988.0	990.0	943.4	943.4	-37.2	-3.79	1,049,000	-
[9505]	25/12/10	972.7	987.0	969.7	980.6	+17.0	+1.76	1,015,300	-
[9505]	25/12/09	969.0	976.4	957.5	963.6	+2.9	+0.30	904,700	-
[9505]	25/12/08	957.5	964.0	940.3	960.7	+9.5	+1.00	972,200	-
[9505]	25/12/05	956.0	966.3	951.2	951.2	-5.8	-0.61	932,200	-
[9505]	25/12/04	968.2	968.2	950.1	957.0	-11.2	-1.16	1,071,500	-
[9505]	25/12/03	969.8	973.2	953.9	968.2	-1.6	-0.16	1,040,400	-
[9505]	25/12/02	984.5	989.0	968.0	969.8	-21.2	-2.14	1,155,800	-
[9505]	25/12/01	1,016.5	1,025.0	988.1	991.0	-25.5	-2.51	1,041,600	-
[9505]	25/11/28	1,008.5	1,030.0	1,006.5	1,016.5	+5.0	+0.49	942,100	-
[9505]	25/11/27	1,047.0	1,047.0	1,011.0	1,011.5	-30.0	-2.88	1,323,900	-
[9505]	25/11/26	1,024.0	1,044.0	1,015.0	1,041.5	+54.0	+5.47	2,246,100	-
[9505]	25/11/25	945.3	991.9	941.1	987.5	+50.1	+5.34	2,030,900	-
[9505]	25/11/21	940.0	952.7	923.8	937.4	-1.8	-0.19	2,050,900	-
[9505]	25/11/20	940.0	948.7	935.4	939.2	+14.2	+1.54	1,559,800	-
[9505]	25/11/19	921.3	936.0	905.0	925.0	+11.5	+1.26	1,196,700	-
[9505]	25/11/18	931.0	940.4	906.7	913.5	-17.4	-1.87	1,173,700	-
[9505]	25/11/17	910.4	933.6	909.1	930.9	+20.5	+2.25	1,015,700	-
[9505]	25/11/14	886.3	915.8	883.0	910.4	+9.1	+1.01	1,073,600	-
[9505]	25/11/13	884.0	905.8	882.8	901.3	+19.5	+2.21	906,800	-
[9505]	25/11/12	886.0	892.0	875.5	881.8	-1.3	-0.15	824,600	-
[9505]	25/11/11	863.8	884.5	862.6	883.1	+17.3	+2.00	995,100	-
[9505]	25/11/10	867.4	870.0	850.1	865.8	+5.9	+0.69	1,034,200	-
[9505]	25/11/07	865.1	869.0	849.6	859.9	-11.0	-1.26	1,203,700	-
[9505]	25/11/06	873.9	883.5	867.4	870.9	-4.9	-0.56	966,500	-
[9505]	25/11/05	855.0	875.8	843.3	875.8	+13.6	+1.58	1,233,700	-
[9505]	25/11/04	853.0	875.1	844.3	862.2	+4.2	+0.49	1,490,600	-
[9505]	25/10/31	889.9	889.9	855.2	858.0	-1.0	-0.12	2,552,800	-
[9505]	25/10/30	841.8	860.0	835.6	859.0	+13.3	+1.57	922,500	-
[9505]	25/10/29	865.0	872.3	845.7	845.7	-19.3	-2.23	1,007,100	-
[9505]	25/10/28	892.9	892.9	862.3	865.0	-24.6	-2.77	1,373,600	-
[9505]	25/10/27	902.1	907.4	887.1	889.6	+2.5	+0.28	681,900	-
[9505]	25/10/24	890.3	894.6	881.3	887.1	-3.2	-0.36	661,600	-
[9505]	25/10/23	885.4	891.9	882.2	890.3	-2.4	-0.27	484,500	-
[9505]	25/10/22	880.0	894.5	877.0	892.7	+9.4	+1.06	517,800	-
[9505]	25/10/21	894.0	899.0	879.5	883.3	-11.7	-1.31	738,500	-
[9505]	25/10/20	910.8	912.8	889.7	895.0	-2.8	-0.31	620,900	-
[9505]	25/10/17	896.8	910.7	894.5	897.8	-8.6	-0.95	757,800	-
[9505]	25/10/16	903.9	917.2	900.2	906.4	+7.9	+0.88	696,100	-
[9505]	25/10/15	877.2	898.5	871.7	898.5	+31.9	+3.68	680,900	-
[9505]	25/10/14	860.3	880.9	859.0	866.6	-3.7	-0.43	703,400	-
[9505]	25/10/10	895.7	897.0	868.7	870.3	-35.5	-3.92	847,600	-
[9505]	25/10/09	895.2	908.0	890.3	905.8	+11.3	+1.26	659,700	-
[9505]	25/10/08	905.8	911.1	891.6	894.5	-11.8	-1.30	761,400	-
[9505]	25/10/07	893.3	919.5	890.0	906.3	+16.3	+1.83	1,189,300	-
[9505]	25/10/06	892.9	897.9	883.0	890.0	+27.1	+3.14	1,388,500	-
[9505]	25/10/03	841.2	865.0	840.9	862.9	+22.0	+2.62	732,600	-
[9505]	25/10/02	857.5	861.0	823.1	840.9	-18.0	-2.10	1,237,800	-
[9505]	25/10/01	841.3	860.4	841.3	858.9	+13.5	+1.60	1,451,900	-
[9505]	25/09/30	864.0	865.0	843.2	845.4	-24.4	-2.81	1,098,800	-
[9505]	25/09/29	878.8	879.0	863.4	869.8	-9.5	-1.08	662,800	-
[9505]	25/09/26	875.1	884.7	870.9	879.3	+4.2	+0.48	1,217,800	-
[9505]	25/09/25	866.4	876.5	860.4	875.1	+8.7	+1.00	713,500	-
[9505]	25/09/24	867.0	871.6	860.1	866.4	+4.4	+0.51	625,700	-
[9505]	25/09/22	866.2	871.8	860.2	862.0	-7.4	-0.85	898,300	-
[9505]	25/09/19	875.0	880.4	862.9	869.4	-9.9	-1.13	1,898,300	-
[9505]	25/09/18	896.0	896.0	875.3	879.3	-11.4	-1.28	863,300	-
[9505]	25/09/17	905.0	905.0	879.3	890.7	-31.0	-3.36	1,057,700	-
[9505]	25/09/16	923.3	929.4	921.1	921.7	-3.4	-0.37	737,500	-
[9505]	25/09/12	928.5	935.0	925.1	925.1	-8.3	-0.89	733,600	-
[9505]	25/09/11	938.9	946.1	927.7	933.4	+1.9	+0.20	775,700	-
[9505]	25/09/10	922.0	947.2	917.0	931.5	+7.5	+0.81	933,400	-
[9505]	25/09/09	929.0	934.0	921.1	924.0	-7.4	-0.79	598,200	-
[9505]	25/09/08	927.0	934.3	916.1	931.4	+10.0	+1.09	610,500	-
[9505]	25/09/05	919.5	924.4	914.1	921.4	+1.7	+0.18	631,300	-