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
[9506]	26/10/29	1,305	1,336	1,304	1,334	+39.5	+3.05	4,868,400	668,311,552,000
[9506]	26/10/28	1,305	1,307	1,291	1,295	-4.0	-0.31	2,356,700	648,530,165,760
[9506]	26/10/27	1,291	1,300	1,278	1,299	+4.0	+0.31	2,150,300	650,533,339,136
[9506]	26/10/26	1,290	1,301	1,287	1,295	+13.0	+1.01	2,129,600	648,530,165,760
[9506]	26/10/23	1,299	1,300	1,267	1,282	-4.0	-0.31	2,916,500	642,019,819,520
[9506]	26/10/22	1,288	1,295	1,279	1,286	+7.0	+0.55	2,007,200	644,022,992,896
[9506]	26/10/21	1,279	1,284	1,273	1,279	+7.0	+0.55	1,766,400	640,517,406,720
[9506]	26/10/20	1,263	1,278	1,261	1,272	+0.5	+0.04	2,575,500	637,262,233,600
[9506]	26/10/19	1,265	1,277	1,253	1,272	+7.0	+0.55	2,540,200	637,011,886,080
[9506]	26/10/16	1,280	1,284	1,262	1,265	-18.0	-1.40	2,567,400	633,506,299,904
[9506]	26/10/15	1,305	1,308	1,278	1,283	-26.0	-1.99	4,054,400	642,520,580,096
[9506]	26/10/14	1,320	1,329	1,300	1,309	-4.0	-0.30	2,300,100	655,541,272,576
[9506]	26/10/13	1,279	1,313	1,275	1,313	+35.5	+2.78	2,167,800	657,794,859,008
[9506]	26/10/09	1,261	1,281	1,261	1,278	+15.5	+1.23	3,135,300	640,267,059,200
[9506]	26/10/08	1,259	1,266	1,230	1,263	+1.0	+0.08	3,168,900	632,504,713,216
[9506]	26/10/07	1,254	1,270	1,253	1,262	+11.0	+0.88	2,856,300	632,003,887,104
[9506]	26/10/06	1,236	1,255	1,226	1,251	+10.0	+0.81	2,762,700	626,495,127,552
[9506]	26/10/05	1,238	1,246	1,231	1,241	+4.0	+0.32	2,944,500	621,487,194,112
[9506]	26/10/02	1,255	1,267	1,237	1,237	-29.0	-2.29	3,345,500	619,484,020,736
[9506]	26/10/01	1,287	1,291	1,247	1,266	-31.0	-2.39	4,113,000	634,007,060,480
[9506]	26/09/30	1,296	1,304	1,281	1,297	+11.0	+0.86	3,909,900	649,531,752,448
[9506]	26/09/29	1,314	1,325	1,280	1,286	-57.5	-4.28	4,021,900	644,273,405,952
[9506]	26/09/28	1,331	1,356	1,330	1,344	+15.0	+1.13	4,380,800	673,069,137,920
[9506]	26/09/25	1,340	1,351	1,320	1,329	-7.5	-0.56	3,879,400	665,807,618,048
[9506]	26/09/24	1,347	1,372	1,328	1,337	-40.0	-2.90	4,889,400	669,563,551,744
[9506]	26/09/18	1,457	1,459	1,377	1,377	-78.0	-5.36	9,546,200	689,595,416,576
[9506]	26/09/17	1,428	1,472	1,426	1,455	+29.0	+2.03	5,262,900	728,657,428,480
[9506]	26/09/16	1,416	1,443	1,414	1,426	+17.0	+1.21	4,098,000	714,134,388,736
[9506]	26/09/15	1,416	1,424	1,402	1,409	-11.5	-0.81	3,112,100	705,871,216,640
[9506]	26/09/14	1,410	1,445	1,410	1,421	+4.5	+0.32	4,724,000	711,880,802,304
[9506]	26/09/11	1,393	1,428	1,379	1,417	-5.5	-0.39	5,188,600	709,877,628,928
[9506]	26/09/10	1,409	1,441	1,395	1,423	+28.5	+2.04	6,304,000	712,882,388,992
[9506]	26/09/09	1,370	1,397	1,364	1,395	+19.5	+1.42	4,093,800	698,860,109,824
[9506]	26/09/08	1,388	1,388	1,362	1,376	-9.5	-0.69	2,924,300	689,345,003,520
[9506]	26/09/07	1,381	1,412	1,374	1,386	+19.0	+1.39	5,099,000	694,102,523,904
[9506]	26/09/04	1,381	1,381	1,346	1,367	-8.5	-0.62	5,858,000	684,837,830,656
[9506]	26/09/03	1,350	1,388	1,349	1,376	+20.0	+1.47	3,369,100	689,094,590,464
[9506]	26/09/02	1,367	1,379	1,345	1,356	-27.5	-1.99	4,538,900	679,329,071,104
[9506]	26/09/01	1,320	1,384	1,319	1,384	+54.5	+4.10	5,362,100	693,351,350,272
[9506]	26/08/31	1,306	1,330	1,300	1,330	+27.0	+2.07	2,754,400	666,058,031,104
[9506]	26/08/28	1,312	1,314	1,291	1,303	-15.5	-1.18	2,735,200	652,786,925,568
[9506]	26/08/27	1,328	1,335	1,311	1,319	-7.5	-0.57	2,619,800	660,799,619,072
[9506]	26/08/26	1,316	1,334	1,314	1,327	+14.0	+1.07	2,056,200	664,555,618,304
[9506]	26/08/25	1,323	1,332	1,311	1,313	+4.5	+0.34	2,152,300	657,794,859,008
[9506]	26/08/24	1,328	1,328	1,291	1,309	-20.5	-1.54	3,200,400	655,791,685,632
[9506]	26/08/21	1,307	1,330	1,298	1,330	+18.5	+1.41	3,217,900	666,308,378,624
[9506]	26/08/20	1,296	1,319	1,285	1,312	+29.0	+2.26	3,217,500	657,043,685,376
[9506]	26/08/19	1,296	1,300	1,268	1,283	-22.5	-1.72	3,098,200	642,770,993,152
[9506]	26/08/18	1,265	1,320	1,261	1,306	+49.0	+3.90	4,348,600	654,038,925,312
[9506]	26/08/17	1,254.0	1,265.0	1,249.0	1,257.0	+3.0	+0.24	2,206,800	-
[9506]	26/08/14	1,236.5	1,254.0	1,232.0	1,254.0	+15.5	+1.25	2,329,100	-
[9506]	26/08/13	1,224.5	1,240.5	1,222.0	1,238.5	+15.5	+1.27	2,197,500	-
[9506]	26/08/12	1,228.5	1,234.5	1,214.5	1,223.0	+5.0	+0.41	2,077,700	-
[9506]	26/08/10	1,233.5	1,234.0	1,211.0	1,218.0	+1.0	+0.08	2,035,000	-
[9506]	26/08/07	1,218.0	1,235.0	1,216.0	1,217.0	+12.0	+1.00	2,726,500	-
[9506]	26/08/06	1,178.5	1,211.5	1,174.5	1,205.0	+21.5	+1.82	3,154,500	-
[9506]	26/08/05	1,192.0	1,208.0	1,183.0	1,183.5	-3.0	-0.25	2,287,600	-
[9506]	26/08/04	1,199.0	1,212.5	1,183.0	1,186.5	-4.0	-0.34	3,307,200	-
[9506]	26/08/03	1,175.5	1,194.0	1,139.5	1,190.5	+10.0	+0.85	4,527,600	-
[9506]	26/07/31	1,180.5	1,187.0	1,174.5	1,180.5	+1.5	+0.13	3,642,200	-
[9506]	26/07/30	1,168.0	1,199.0	1,166.5	1,179.0	-13.5	-1.13	4,552,700	-
[9506]	26/07/29	1,162.5	1,210.0	1,162.5	1,192.5	+29.0	+2.49	3,882,700	-
[9506]	26/07/28	1,164.5	1,171.5	1,156.5	1,163.5	-14.0	-1.19	2,468,500	-
[9506]	26/07/27	1,158.0	1,179.0	1,156.0	1,177.5	+35.5	+3.11	2,483,700	-
[9506]	26/07/24	1,142.5	1,148.5	1,133.5	1,142.0	-4.5	-0.39	1,801,100	-
[9506]	26/07/23	1,143.0	1,149.5	1,141.5	1,146.5	+6.0	+0.53	2,183,100	-
[9506]	26/07/22	1,138.0	1,144.5	1,126.5	1,140.5	-5.5	-0.48	2,621,900	-
[9506]	26/07/21	1,135.0	1,159.5	1,130.0	1,146.0	+19.0	+1.69	2,880,000	-
[9506]	26/07/17	1,134.5	1,143.0	1,114.0	1,127.0	-5.0	-0.44	3,457,000	-
[9506]	26/07/16	1,121.0	1,139.0	1,115.5	1,132.0	+4.5	+0.40	2,212,200	-
[9506]	26/07/15	1,111.5	1,136.5	1,111.5	1,127.5	+24.5	+2.22	2,907,300	-
[9506]	26/07/14	1,094.0	1,107.0	1,092.0	1,103.0	+15.0	+1.38	2,181,100	-
[9506]	26/07/13	1,095.0	1,100.5	1,077.0	1,088.0	-1.5	-0.14	1,641,000	-
[9506]	26/07/10	1,092.5	1,100.0	1,088.0	1,089.5	-5.5	-0.50	2,069,300	-
[9506]	26/07/09	1,095.5	1,109.5	1,091.5	1,095.0	+2.0	+0.18	2,485,100	-
[9506]	26/07/08	1,087.0	1,097.0	1,084.5	1,093.0	+6.0	+0.55	1,907,500	-
[9506]	26/07/07	1,095.0	1,097.5	1,073.0	1,087.0	-10.5	-0.96	2,430,700	-
[9506]	26/07/06	1,080.5	1,097.5	1,073.5	1,097.5	+28.5	+2.67	2,552,800	-
[9506]	26/07/03	1,061.0	1,072.5	1,060.5	1,069.0	+5.5	+0.52	2,817,400	-
[9506]	26/07/02	1,067.0	1,073.5	1,052.5	1,063.5	+1.5	+0.14	1,949,700	-
[9506]	26/07/01	1,052.0	1,064.0	1,048.0	1,062.0	-2.5	-0.23	2,103,900	-
[9506]	26/06/30	1,052.5	1,073.0	1,050.0	1,064.5	+14.5	+1.38	2,862,600	-
[9506]	26/06/29	1,047.5	1,060.0	1,039.0	1,050.0	+8.0	+0.77	2,353,800	-
[9506]	26/06/26	1,055.0	1,057.0	1,032.5	1,042.0	-2.0	-0.19	1,805,100	-
[9506]	26/06/25	1,040.0	1,048.0	1,035.5	1,044.0	+14.5	+1.41	2,095,600	-
[9506]	26/06/24	1,030.0	1,039.5	1,027.5	1,029.5	-1.0	-0.10	1,653,000	-
[9506]	26/06/23	1,041.0	1,049.5	1,030.5	1,030.5	-10.5	-1.01	1,678,300	-
[9506]	26/06/22	1,048.5	1,049.0	1,033.0	1,041.0	-8.0	-0.76	1,663,900	-
[9506]	26/06/19	1,053.5	1,055.5	1,041.0	1,049.0	-1.0	-0.10	1,762,900	-
[9506]	26/06/18	1,047.0	1,063.5	1,039.0	1,050.0	+4.0	+0.38	1,393,500	-
[9506]	26/06/17	1,043.5	1,053.0	1,032.5	1,046.0	+2.5	+0.24	1,967,700	-
[9506]	26/06/16	1,058.5	1,066.0	1,039.5	1,043.5	-22.5	-2.11	1,926,100	-
[9506]	26/06/15	1,033.0	1,067.0	1,033.0	1,066.0	+46.5	+4.56	3,314,900	-
[9506]	26/06/12	1,030.0	1,033.5	1,008.0	1,019.5	+1.0	+0.10	2,277,600	-
[9506]	26/06/11	1,027.5	1,034.5	1,013.0	1,018.5	+3.0	+0.30	2,742,000	-
[9506]	26/06/10	1,020.0	1,020.0	1,006.0	1,015.5	+7.0	+0.69	1,721,000	-
[9506]	26/06/09	1,014.0	1,014.5	998.8	1,008.5	+2.0	+0.20	1,801,500	-
[9506]	26/06/08	992.0	1,006.5	989.4	1,006.5	+13.2	+1.33	2,547,900	-
[9506]	26/06/05	997.9	1,014.0	993.0	993.3	+1.9	+0.19	1,860,900	-
[9506]	26/06/04	1,000.5	1,005.5	989.6	991.4	-22.1	-2.18	2,763,700	-
[9506]	26/06/03	992.2	1,016.0	987.1	1,013.5	+29.9	+3.04	2,761,800	-
[9506]	26/06/02	983.7	990.6	972.2	983.6	-5.9	-0.60	2,757,600	-
[9506]	26/06/01	1,003.5	1,007.0	989.5	989.5	-17.0	-1.69	3,766,600	-
[9506]	26/05/29	994.3	1,011.5	985.9	1,006.5	+9.8	+0.98	6,022,300	-
[9506]	26/05/28	998.6	1,001.5	993.2	996.7	-1.3	-0.13	3,141,000	-
[9506]	26/05/27	1,010.0	1,020.5	996.5	998.0	-11.5	-1.14	3,922,300	-
[9506]	26/05/26	1,009.0	1,017.0	1,003.5	1,009.5	+0.5	+0.05	1,841,400	-
[9506]	26/05/25	1,015.0	1,019.5	1,004.0	1,009.0	-2.0	-0.20	2,098,600	-
[9506]	26/05/22	1,033	1,033	1,006	1,011	-13.0	-1.27	2,775,300	-
[9506]	26/05/21	1,014	1,034	1,012	1,024	+18.5	+1.84	2,738,300	-
[9506]	26/05/20	1,021	1,024	1,002	1,006	-13.0	-1.28	2,807,400	-
[9506]	26/05/19	1,013	1,024	1,012	1,019	+13.0	+1.29	1,942,700	-
[9506]	26/05/18	1,040	1,053	1,006	1,006	-44.5	-4.23	2,835,400	-
[9506]	26/05/15	1,053	1,066	1,040	1,051	-0.5	-0.05	2,067,300	-
[9506]	26/05/14	1,061	1,061	1,050	1,052	-11.5	-1.08	1,797,900	-
[9506]	26/05/13	1,065	1,077	1,061	1,064	0	+0.00	2,202,200	-
[9506]	26/05/12	1,065	1,073	1,058	1,064	+4.0	+0.38	1,681,900	-
[9506]	26/05/11	1,052	1,068	1,050	1,060	+5.0	+0.47	3,031,000	-
[9506]	26/05/08	1,094	1,104	1,051	1,055	-36.5	-3.34	3,157,800	-
[9506]	26/05/07	1,061	1,111	1,060	1,092	+28.5	+2.68	4,570,100	-
[9506]	26/05/01	1,079	1,095	1,053	1,064	-24.0	-2.21	5,321,900	-
[9506]	26/04/30	1,139	1,140	1,080	1,088	-68.5	-5.92	4,600,700	-
[9506]	26/04/28	1,131	1,157	1,124	1,157	+35.0	+3.12	2,428,600	-
[9506]	26/04/27	1,123.0	1,131.0	1,115.5	1,122.0	-6.5	-0.58	1,406,900	-
[9506]	26/04/24	1,132.5	1,149.0	1,127.5	1,128.5	+11.0	+0.98	1,505,400	-
[9506]	26/04/23	1,125.0	1,128.0	1,110.0	1,117.5	-12.5	-1.11	1,706,800	-
[9506]	26/04/22	1,146.0	1,153.0	1,126.5	1,130.0	-14.5	-1.27	1,772,400	-
[9506]	26/04/21	1,162.0	1,168.0	1,144.5	1,144.5	-26.0	-2.22	2,511,800	-
[9506]	26/04/20	1,190.0	1,194.5	1,166.0	1,170.5	-7.5	-0.64	2,524,400	-
[9506]	26/04/17	1,182.0	1,193.0	1,173.0	1,178.0	-4.5	-0.38	1,683,300	-
[9506]	26/04/16	1,173.0	1,185.0	1,171.5	1,182.5	+10.5	+0.90	1,406,600	-
[9506]	26/04/15	1,176.0	1,191.0	1,170.0	1,172.0	+1.5	+0.13	1,844,300	-
[9506]	26/04/14	1,164.0	1,175.5	1,162.5	1,170.5	+12.0	+1.04	2,277,300	-
[9506]	26/04/13	1,159.5	1,175.5	1,157.0	1,158.5	-5.5	-0.47	2,823,100	-
[9506]	26/04/10	1,185.0	1,192.0	1,159.5	1,164.0	-11.5	-0.98	1,871,900	-
[9506]	26/04/09	1,183.0	1,192.0	1,166.0	1,175.5	+3.0	+0.26	2,322,600	-
[9506]	26/04/08	1,191.0	1,200.0	1,171.5	1,172.5	+4.5	+0.39	3,384,800	-
[9506]	26/04/07	1,173.0	1,194.5	1,162.0	1,168.0	-2.0	-0.17	1,601,700	-
[9506]	26/04/06	1,190.0	1,195.0	1,167.0	1,170.0	-20.5	-1.72	1,964,600	-
[9506]	26/04/03	1,186.0	1,197.5	1,180.0	1,190.5	0.0	0.00	1,827,100	-
[9506]	26/04/02	1,210.0	1,227.0	1,183.0	1,190.5	-9.5	-0.79	2,436,400	-
[9506]	26/04/01	1,197.0	1,200.0	1,181.0	1,200.0	+30.0	+2.56	3,714,800	-
[9506]	26/03/31	1,186.0	1,192.0	1,164.0	1,170.0	-18.5	-1.56	2,947,700	-
[9506]	26/03/30	1,167.0	1,194.0	1,159.0	1,188.5	-24.0	-1.98	3,014,500	-
[9506]	26/03/27	1,195.0	1,212.5	1,190.5	1,212.5	+28.5	+2.41	3,305,900	-
[9506]	26/03/26	1,196.0	1,196.5	1,168.0	1,184.0	+15.0	+1.28	3,407,200	-
[9506]	26/03/25	1,165.0	1,173.5	1,157.0	1,169.0	+27.0	+2.36	2,547,100	-
[9506]	26/03/24	1,139.0	1,153.0	1,135.0	1,142.0	+19.0	+1.69	2,552,800	-
[9506]	26/03/23	1,107.0	1,126.0	1,090.5	1,123.0	-20.5	-1.79	3,511,900	-
[9506]	26/03/19	1,181.0	1,187.5	1,141.0	1,143.5	-54.0	-4.51	2,958,800	-
[9506]	26/03/18	1,153.0	1,198.0	1,151.0	1,197.5	+56.5	+4.95	1,896,700	-
[9506]	26/03/17	1,142.0	1,153.0	1,135.0	1,141.0	+3.5	+0.31	1,432,500	-
[9506]	26/03/16	1,155.0	1,158.5	1,134.0	1,137.5	-14.5	-1.26	1,937,000	-
[9506]	26/03/13	1,122.0	1,162.0	1,115.0	1,152.0	+22.0	+1.95	3,311,200	-
[9506]	26/03/12	1,125.5	1,132.0	1,110.0	1,130.0	-3.0	-0.26	2,251,400	-
[9506]	26/03/11	1,133.5	1,143.5	1,127.0	1,133.0	+19.5	+1.75	1,758,100	-
[9506]	26/03/10	1,120.0	1,123.5	1,101.5	1,113.5	+21.5	+1.97	2,334,600	-
[9506]	26/03/09	1,098.0	1,100.5	1,076.5	1,092.0	-58.5	-5.08	3,343,300	-
[9506]	26/03/06	1,145.0	1,155.0	1,135.5	1,150.5	-7.5	-0.65	2,186,900	-
[9506]	26/03/05	1,181.0	1,186.0	1,147.0	1,158.0	+7.0	+0.61	2,098,700	-
[9506]	26/03/04	1,187.0	1,189.5	1,138.0	1,151.0	-61.0	-5.03	3,475,300	-
[9506]	26/03/03	1,250.0	1,257.5	1,209.0	1,212.0	-49.0	-3.89	3,236,600	-
[9506]	26/03/02	1,248.0	1,263.5	1,234.5	1,261.0	-34.5	-2.66	2,399,200	-
[9506]	26/02/27	1,273.0	1,298.0	1,267.5	1,295.5	+23.5	+1.85	2,026,400	-
[9506]	26/02/26	1,260.0	1,274.5	1,255.5	1,272.0	+27.5	+2.21	1,899,700	-
[9506]	26/02/25	1,293.5	1,294.0	1,240.5	1,244.5	-49.5	-3.83	2,968,100	-
[9506]	26/02/24	1,305.0	1,307.0	1,276.0	1,294.0	-7.0	-0.54	2,746,400	-
[9506]	26/02/20	1,318.5	1,320.0	1,280.0	1,301.0	-21.0	-1.59	3,898,600	-
[9506]	26/02/19	1,299.5	1,323.0	1,297.5	1,322.0	+44.0	+3.44	4,751,000	-
[9506]	26/02/18	1,249.0	1,283.0	1,243.5	1,278.0	+35.0	+2.82	2,645,000	-
[9506]	26/02/17	1,240.0	1,254.5	1,230.0	1,243.0	+11.5	+0.93	2,085,000	-
[9506]	26/02/16	1,226.5	1,238.5	1,220.0	1,231.5	+33.0	+2.75	2,192,500	-
[9506]	26/02/13	1,221.0	1,225.0	1,198.5	1,198.5	-26.5	-2.16	1,999,200	-
[9506]	26/02/12	1,199.0	1,228.0	1,197.0	1,225.0	+29.5	+2.47	2,414,100	-
[9506]	26/02/10	1,181.0	1,195.5	1,174.0	1,195.5	+18.5	+1.57	2,365,300	-
[9506]	26/02/09	1,189.0	1,194.5	1,170.5	1,177.0	+7.0	+0.60	2,095,800	-
[9506]	26/02/06	1,157.0	1,177.0	1,151.5	1,170.0	+21.5	+1.87	1,631,100	-
[9506]	26/02/05	1,149.5	1,155.0	1,138.5	1,148.5	+13.5	+1.19	1,511,300	-
[9506]	26/02/04	1,126.0	1,138.5	1,117.0	1,135.0	+14.5	+1.29	2,462,100	-
[9506]	26/02/03	1,115.0	1,120.5	1,102.0	1,120.5	+20.5	+1.86	2,484,400	-
[9506]	26/02/02	1,138.0	1,146.5	1,098.5	1,100.0	-16.0	-1.43	2,266,900	-
[9506]	26/01/30	1,115.0	1,129.0	1,109.0	1,116.0	+7.0	+0.63	2,285,100	-
[9506]	26/01/29	1,100.0	1,112.0	1,090.0	1,109.0	+4.0	+0.36	1,528,600	-
[9506]	26/01/28	1,111.0	1,115.0	1,102.5	1,105.0	-9.0	-0.81	1,608,700	-
[9506]	26/01/27	1,133.0	1,142.0	1,112.0	1,114.0	-28.0	-2.45	2,503,000	-
[9506]	26/01/26	1,155.0	1,158.0	1,142.0	1,142.0	-26.0	-2.23	1,685,000	-
[9506]	26/01/23	1,185.0	1,186.0	1,165.0	1,168.0	-20.0	-1.68	1,284,700	-
[9506]	26/01/22	1,189.0	1,192.0	1,179.5	1,188.0	+9.5	+0.81	1,592,300	-
[9506]	26/01/21	1,176.0	1,179.5	1,166.0	1,178.5	-9.5	-0.80	1,464,700	-
[9506]	26/01/20	1,185.5	1,189.0	1,174.0	1,188.0	+2.5	+0.21	1,309,400	-
[9506]	26/01/19	1,180.0	1,191.0	1,178.5	1,185.5	+7.5	+0.64	1,358,500	-
[9506]	26/01/16	1,180.0	1,183.0	1,170.0	1,178.0	-5.0	-0.42	1,253,900	-
[9506]	26/01/15	1,192.0	1,192.0	1,178.5	1,183.0	-5.5	-0.46	1,243,300	-
[9506]	26/01/14	1,187.0	1,193.0	1,183.0	1,188.5	+2.0	+0.17	1,469,100	-
[9506]	26/01/13	1,170.5	1,186.5	1,167.5	1,186.5	+30.0	+2.59	2,363,100	-
[9506]	26/01/09	1,172.0	1,182.0	1,156.5	1,156.5	-13.5	-1.15	2,325,800	-
[9506]	26/01/08	1,157.0	1,174.0	1,156.0	1,170.0	+5.5	+0.47	1,633,100	-
[9506]	26/01/07	1,170.0	1,170.0	1,148.5	1,164.5	-14.0	-1.19	2,230,800	-
[9506]	26/01/06	1,168.0	1,191.0	1,166.0	1,178.5	+8.5	+0.73	2,400,100	-
[9506]	26/01/05	1,164.5	1,181.5	1,160.0	1,170.0	+17.0	+1.47	3,184,700	-
[9506]	25/12/30	1,156.5	1,163.0	1,153.0	1,153.0	-5.5	-0.47	1,442,000	-
[9506]	25/12/29	1,148.5	1,162.0	1,145.5	1,158.5	+10.0	+0.87	1,173,700	-
[9506]	25/12/26	1,152.0	1,157.0	1,140.5	1,148.5	-3.0	-0.26	1,257,800	-
[9506]	25/12/25	1,148.5	1,152.5	1,145.0	1,151.5	+4.0	+0.35	922,000	-
[9506]	25/12/24	1,160.0	1,164.5	1,147.5	1,147.5	-5.0	-0.43	1,383,400	-
[9506]	25/12/23	1,142.5	1,160.0	1,140.0	1,152.5	+16.0	+1.41	2,217,000	-
[9506]	25/12/22	1,138.5	1,143.5	1,125.0	1,136.5	+4.0	+0.35	1,882,700	-
[9506]	25/12/19	1,126.0	1,135.0	1,121.5	1,132.5	+3.5	+0.31	2,624,900	-
[9506]	25/12/18	1,121.0	1,131.5	1,117.5	1,129.0	+15.0	+1.35	2,045,500	-
[9506]	25/12/17	1,110.5	1,122.5	1,105.5	1,114.0	-0.5	-0.04	1,872,100	-
[9506]	25/12/16	1,130.0	1,134.5	1,112.0	1,114.5	-8.0	-0.71	1,856,000	-
[9506]	25/12/15	1,108.5	1,122.5	1,106.5	1,122.5	+18.0	+1.63	2,031,200	-
[9506]	25/12/12	1,099.0	1,104.5	1,087.0	1,104.5	+16.5	+1.52	2,188,300	-
[9506]	25/12/11	1,114.5	1,116.5	1,086.5	1,088.0	-23.0	-2.07	1,411,400	-
[9506]	25/12/10	1,099.5	1,115.0	1,095.5	1,111.0	+22.5	+2.07	1,847,700	-
[9506]	25/12/09	1,091.0	1,101.5	1,085.5	1,088.5	-2.0	-0.18	1,843,600	-
[9506]	25/12/08	1,096.5	1,096.5	1,077.0	1,090.5	-7.5	-0.68	2,223,300	-
[9506]	25/12/05	1,091.0	1,108.0	1,090.0	1,098.0	+8.0	+0.73	2,618,300	-
[9506]	25/12/04	1,092.0	1,096.5	1,082.5	1,090.0	-4.0	-0.37	2,074,200	-
[9506]	25/12/03	1,092.5	1,098.0	1,086.5	1,094.0	-1.5	-0.14	1,986,700	-
[9506]	25/12/02	1,104.5	1,107.5	1,092.0	1,095.5	-12.5	-1.13	2,689,000	-
[9506]	25/12/01	1,149.5	1,149.5	1,108.0	1,108.0	-43.5	-3.78	2,928,600	-
[9506]	25/11/28	1,142.5	1,161.0	1,138.5	1,151.5	+9.5	+0.83	2,245,100	-
[9506]	25/11/27	1,172.0	1,172.0	1,142.0	1,142.0	-22.5	-1.93	1,586,900	-
[9506]	25/11/26	1,145.0	1,173.0	1,137.5	1,164.5	+32.5	+2.87	3,131,200	-
[9506]	25/11/25	1,097.0	1,133.0	1,096.0	1,132.0	+45.0	+4.14	3,364,100	-
[9506]	25/11/21	1,089.0	1,099.5	1,076.5	1,087.0	-6.0	-0.55	4,035,600	-
[9506]	25/11/20	1,099.0	1,102.0	1,071.0	1,093.0	+6.0	+0.55	5,575,200	-
[9506]	25/11/19	1,085.0	1,099.0	1,071.0	1,087.0	+5.0	+0.46	2,131,000	-
[9506]	25/11/18	1,092.0	1,104.0	1,081.0	1,082.0	-8.5	-0.78	2,018,300	-
[9506]	25/11/17	1,079.0	1,095.5	1,077.0	1,090.5	+11.5	+1.07	1,785,200	-
[9506]	25/11/14	1,071.5	1,089.5	1,070.0	1,079.0	-13.0	-1.19	1,926,800	-
[9506]	25/11/13	1,076.5	1,093.5	1,076.5	1,092.0	+21.0	+1.96	2,072,900	-
[9506]	25/11/12	1,078.5	1,091.0	1,067.5	1,071.0	-7.5	-0.70	2,382,000	-
[9506]	25/11/11	1,069.0	1,084.5	1,066.0	1,078.5	+18.5	+1.75	1,824,900	-
[9506]	25/11/10	1,070.0	1,071.5	1,051.0	1,060.0	+4.0	+0.38	1,980,900	-
[9506]	25/11/07	1,053.5	1,059.5	1,049.5	1,056.0	+2.0	+0.19	2,527,600	-
[9506]	25/11/06	1,044.0	1,067.0	1,040.0	1,054.0	+7.5	+0.72	2,982,400	-
[9506]	25/11/05	1,060.0	1,063.0	1,032.5	1,046.5	-22.5	-2.10	3,607,900	-
[9506]	25/11/04	1,060.0	1,095.5	1,058.5	1,069.0	+13.0	+1.23	5,416,100	-
[9506]	25/10/31	1,068.5	1,082.5	1,049.0	1,056.0	+2.5	+0.24	3,982,500	-
[9506]	25/10/30	1,050.0	1,066.0	1,041.5	1,053.5	+4.5	+0.43	3,501,000	-
[9506]	25/10/29	1,081.0	1,087.0	1,048.5	1,049.0	-32.0	-2.96	2,769,600	-
[9506]	25/10/28	1,105.0	1,119.0	1,080.0	1,081.0	-19.5	-1.77	2,616,800	-
[9506]	25/10/27	1,121.5	1,129.0	1,097.5	1,100.5	-2.0	-0.18	1,905,500	-
[9506]	25/10/24	1,100.0	1,116.5	1,098.5	1,102.5	+2.5	+0.23	1,192,500	-
[9506]	25/10/23	1,100.0	1,104.5	1,093.5	1,100.0	-0.5	-0.05	1,305,000	-
[9506]	25/10/22	1,089.0	1,106.0	1,088.0	1,100.5	+3.5	+0.32	1,710,600	-
[9506]	25/10/21	1,077.0	1,109.0	1,077.0	1,097.0	+22.5	+2.09	3,256,900	-
[9506]	25/10/20	1,061.0	1,076.0	1,049.0	1,074.5	+22.0	+2.09	4,241,700	-
[9506]	25/10/17	1,127.5	1,143.0	1,037.0	1,052.5	-79.5	-7.02	8,891,000	-
[9506]	25/10/16	1,126.5	1,137.5	1,122.0	1,132.0	+8.0	+0.71	1,317,200	-
[9506]	25/10/15	1,099.5	1,124.0	1,096.0	1,124.0	+37.5	+3.45	1,370,200	-
[9506]	25/10/14	1,086.0	1,113.0	1,084.0	1,086.5	-19.5	-1.76	2,184,900	-
[9506]	25/10/10	1,125.0	1,127.0	1,100.5	1,106.0	-26.5	-2.34	1,440,700	-
[9506]	25/10/09	1,124.5	1,132.5	1,118.0	1,132.5	+15.5	+1.39	1,708,200	-
[9506]	25/10/08	1,118.5	1,128.5	1,110.5	1,117.0	+0.5	+0.04	1,658,300	-
[9506]	25/10/07	1,111.5	1,123.5	1,108.0	1,116.5	+18.5	+1.68	1,856,900	-
[9506]	25/10/06	1,104.5	1,113.5	1,096.0	1,098.0	+23.5	+2.19	2,314,300	-
[9506]	25/10/03	1,056.0	1,076.0	1,056.0	1,074.5	+18.5	+1.75	1,777,200	-
[9506]	25/10/02	1,078.5	1,085.0	1,042.5	1,056.0	-34.0	-3.12	2,804,700	-
[9506]	25/10/01	1,077.0	1,094.5	1,077.0	1,090.0	+14.0	+1.30	2,499,200	-
[9506]	25/09/30	1,089.0	1,091.0	1,074.0	1,076.0	-22.0	-2.00	2,011,700	-
[9506]	25/09/29	1,106.5	1,111.0	1,092.5	1,098.0	-26.5	-2.36	1,928,100	-
[9506]	25/09/26	1,122.0	1,134.0	1,116.5	1,124.5	+0.5	+0.04	2,495,900	-
[9506]	25/09/25	1,118.0	1,124.5	1,110.0	1,124.0	+8.0	+0.72	1,787,500	-
[9506]	25/09/24	1,129.5	1,132.5	1,112.5	1,116.0	-7.0	-0.62	1,403,400	-
[9506]	25/09/22	1,111.0	1,125.5	1,110.0	1,123.0	+12.0	+1.08	1,336,100	-
[9506]	25/09/19	1,110.5	1,121.5	1,104.0	1,111.0	-5.0	-0.45	2,999,800	-
[9506]	25/09/18	1,127.0	1,127.0	1,108.5	1,116.0	-4.0	-0.36	1,802,500	-
[9506]	25/09/17	1,140.5	1,144.0	1,115.0	1,120.0	-30.5	-2.65	2,275,500	-
[9506]	25/09/16	1,161.0	1,169.0	1,150.5	1,150.5	-10.0	-0.86	1,602,500	-
[9506]	25/09/12	1,173.5	1,178.5	1,160.5	1,160.5	-16.5	-1.40	1,601,500	-
[9506]	25/09/11	1,179.5	1,187.0	1,163.5	1,177.0	+17.0	+1.47	2,548,000	-
[9506]	25/09/10	1,151.5	1,184.0	1,148.5	1,160.0	+9.5	+0.83	2,206,500	-
[9506]	25/09/09	1,150.0	1,153.5	1,144.0	1,150.5	+5.5	+0.48	1,535,600	-
[9506]	25/09/08	1,147.5	1,150.5	1,136.5	1,145.0	+3.5	+0.31	1,569,100	-
[9506]	25/09/05	1,144.5	1,146.0	1,132.0	1,141.5	+4.0	+0.35	1,821,000	-