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
[9507]	26/10/29	2,122	2,182	2,117	2,176	+58.5	+2.76	1,249,400	443,324,334,080
[9507]	26/10/28	2,155	2,155	2,117	2,118	-36.5	-1.69	743,600	431,510,487,040
[9507]	26/10/27	2,160	2,169	2,112	2,155	-11.0	-0.51	661,600	438,945,054,720
[9507]	26/10/26	2,130	2,166	2,123	2,166	+50.0	+2.36	699,100	441,185,599,488
[9507]	26/10/23	2,182	2,184	2,086	2,116	-15.5	-0.73	783,500	432,685,416,448
[9507]	26/10/22	2,169	2,172	2,114	2,132	-24.5	-1.14	664,800	435,956,350,976
[9507]	26/10/21	2,144	2,173	2,140	2,157	+21.5	+1.01	520,800	441,067,208,704
[9507]	26/10/20	2,137	2,154	2,122	2,136	-4.5	-0.21	766,500	436,774,109,184
[9507]	26/10/19	2,151	2,164	2,103	2,141	-8.5	-0.40	843,000	437,796,274,176
[9507]	26/10/16	2,187	2,201	2,141	2,150	-57.0	-2.58	821,600	439,533,961,216
[9507]	26/10/15	2,237	2,248	2,194	2,207	-41.0	-1.82	812,300	451,186,720,768
[9507]	26/10/14	2,266	2,282	2,214	2,248	+8.0	+0.36	1,003,100	459,568,545,792
[9507]	26/10/13	2,191	2,247	2,174	2,240	+81.5	+3.77	1,269,600	458,035,265,536
[9507]	26/10/09	2,137	2,173	2,122	2,159	+37.0	+1.74	1,092,200	441,373,884,416
[9507]	26/10/08	2,114	2,128	2,062	2,122	-4.0	-0.19	830,500	433,809,784,832
[9507]	26/10/07	2,113	2,135	2,102	2,126	+32.0	+1.53	856,300	434,627,543,040
[9507]	26/10/06	2,090	2,101	2,053	2,094	+14.5	+0.70	1,110,200	428,187,844,608
[9507]	26/10/05	2,122	2,132	2,074	2,080	-26.5	-1.26	991,500	425,325,756,416
[9507]	26/10/02	2,128	2,154	2,100	2,107	-29.0	-1.36	863,000	430,743,289,856
[9507]	26/10/01	2,178	2,189	2,101	2,136	-45.5	-2.09	1,096,400	436,774,109,184
[9507]	26/09/30	2,129	2,187	2,109	2,182	+79.5	+3.78	1,054,000	446,178,066,432
[9507]	26/09/29	2,132	2,140	2,089	2,103	-62.0	-2.86	996,600	429,925,531,648
[9507]	26/09/28	2,127	2,179	2,117	2,165	+48.5	+2.29	1,237,000	442,702,692,352
[9507]	26/09/25	2,140	2,140	2,100	2,117	-3.0	-0.14	1,106,400	432,787,619,840
[9507]	26/09/24	2,168	2,174	2,120	2,120	-65.5	-3.00	1,639,700	433,503,141,888
[9507]	26/09/18	2,288	2,295	2,143	2,186	-91.0	-4.00	3,179,000	446,893,588,480
[9507]	26/09/17	2,238	2,298	2,232	2,277	+49.0	+2.20	1,619,800	465,497,128,960
[9507]	26/09/16	2,198	2,257	2,198	2,228	+42.5	+1.94	1,305,700	455,582,056,448
[9507]	26/09/15	2,190	2,231	2,164	2,186	+9.5	+0.44	1,460,500	449,322,254,336
[9507]	26/09/14	2,151	2,206	2,144	2,177	+3.0	+0.14	1,311,600	447,370,002,432
[9507]	26/09/11	2,129	2,219	2,030	2,174	-4.5	-0.21	1,624,800	446,856,265,728
[9507]	26/09/10	2,200	2,210	2,164	2,179	-13.5	-0.62	962,900	447,883,771,904
[9507]	26/09/09	2,144	2,213	2,135	2,193	+54.0	+2.52	1,296,600	450,657,976,320
[9507]	26/09/08	2,132	2,143	2,106	2,139	-1.0	-0.05	1,041,200	439,561,093,120
[9507]	26/09/07	2,119	2,173	2,109	2,140	+62.0	+2.98	1,091,000	439,766,581,248
[9507]	26/09/04	2,109	2,121	2,044	2,078	-44.5	-2.10	1,102,600	427,128,422,400
[9507]	26/09/03	2,069	2,141	2,060	2,123	+87.5	+4.30	1,412,000	436,375,846,912
[9507]	26/09/02	2,084	2,112	2,017	2,036	-41.0	-1.97	1,608,900	418,394,734,592
[9507]	26/09/01	1,972	2,084	1,964	2,077	+109.0	+5.54	1,780,100	426,820,173,824
[9507]	26/08/31	1,932	1,970	1,920	1,968	+42.0	+2.18	1,006,500	404,420,853,760
[9507]	26/08/28	1,922	1,936	1,887	1,926	+10.0	+0.52	1,050,500	395,789,926,400
[9507]	26/08/27	1,951	1,955	1,907	1,916	-39.0	-1.99	1,097,800	393,734,946,816
[9507]	26/08/26	1,930	1,959	1,925	1,955	+44.0	+2.30	846,000	401,749,377,024
[9507]	26/08/25	1,910	1,922	1,899	1,911	+13.0	+0.68	838,200	392,707,440,640
[9507]	26/08/24	1,885	1,904	1,869	1,898	+9.0	+0.48	1,083,600	390,035,963,904
[9507]	26/08/21	1,864	1,894	1,843	1,889	+35.5	+1.91	1,017,400	388,289,232,896
[9507]	26/08/20	1,820	1,865	1,805	1,854	+53.0	+2.94	1,458,900	380,994,027,520
[9507]	26/08/19	1,830	1,843	1,789	1,801	-38.5	-2.09	1,070,200	368,175,579,136
[9507]	26/08/18	1,807	1,854	1,801	1,840	+33.0	+1.83	919,200	376,146,067,456
[9507]	26/08/17	1,806.0	1,823.5	1,798.5	1,807.5	+9.0	+0.50	641,000	-
[9507]	26/08/14	1,770.5	1,804.5	1,761.0	1,798.5	+16.0	+0.90	918,400	-
[9507]	26/08/13	1,758.5	1,789.5	1,750.0	1,782.5	+34.5	+1.97	755,500	-
[9507]	26/08/12	1,751.0	1,757.5	1,733.0	1,748.0	+13.5	+0.78	814,900	-
[9507]	26/08/10	1,738.0	1,748.5	1,715.0	1,734.5	+14.0	+0.81	869,100	-
[9507]	26/08/07	1,750.5	1,762.5	1,720.5	1,720.5	-21.0	-1.21	968,300	-
[9507]	26/08/06	1,750.0	1,784.0	1,736.5	1,741.5	0.0	0.00	846,300	-
[9507]	26/08/05	1,712.0	1,768.5	1,709.5	1,741.5	+24.5	+1.43	968,400	-
[9507]	26/08/04	1,724.5	1,758.0	1,706.5	1,717.0	-7.5	-0.43	893,500	-
[9507]	26/08/03	1,700.0	1,759.0	1,677.0	1,724.5	+58.5	+3.51	1,569,100	-
[9507]	26/07/31	1,600.0	1,689.5	1,590.0	1,666.0	+77.0	+4.85	1,613,900	-
[9507]	26/07/30	1,580.5	1,602.5	1,567.5	1,589.0	-16.5	-1.03	1,011,500	-
[9507]	26/07/29	1,603.0	1,611.0	1,576.0	1,605.5	+14.5	+0.91	974,700	-
[9507]	26/07/28	1,599.0	1,605.0	1,583.0	1,591.0	-22.0	-1.36	759,800	-
[9507]	26/07/27	1,582.5	1,613.0	1,579.5	1,613.0	+65.0	+4.20	899,500	-
[9507]	26/07/24	1,527.5	1,557.0	1,519.5	1,548.0	+21.5	+1.41	550,700	-
[9507]	26/07/23	1,522.0	1,534.5	1,515.5	1,526.5	-0.5	-0.03	352,400	-
[9507]	26/07/22	1,519.5	1,534.5	1,502.0	1,527.0	+7.5	+0.49	531,200	-
[9507]	26/07/21	1,515.0	1,535.0	1,506.5	1,519.5	+14.5	+0.96	631,700	-
[9507]	26/07/17	1,488.0	1,506.0	1,485.0	1,505.0	+8.0	+0.53	766,200	-
[9507]	26/07/16	1,492.0	1,515.5	1,488.0	1,497.0	-4.5	-0.30	571,100	-
[9507]	26/07/15	1,500.0	1,514.5	1,493.0	1,501.5	+14.5	+0.98	412,500	-
[9507]	26/07/14	1,482.0	1,492.0	1,474.0	1,487.0	+16.5	+1.12	341,600	-
[9507]	26/07/13	1,499.5	1,500.0	1,462.0	1,470.5	-20.0	-1.34	423,300	-
[9507]	26/07/10	1,495.0	1,499.5	1,483.0	1,490.5	-7.5	-0.50	418,600	-
[9507]	26/07/09	1,499.0	1,509.0	1,481.5	1,498.0	-6.0	-0.40	343,600	-
[9507]	26/07/08	1,499.0	1,519.0	1,493.0	1,504.0	+3.5	+0.23	427,500	-
[9507]	26/07/07	1,520.5	1,522.0	1,496.0	1,500.5	-7.0	-0.46	553,600	-
[9507]	26/07/06	1,499.5	1,512.5	1,490.5	1,507.5	+22.5	+1.52	415,600	-
[9507]	26/07/03	1,480.5	1,493.5	1,480.5	1,485.0	+12.0	+0.81	463,800	-
[9507]	26/07/02	1,473.5	1,488.5	1,466.5	1,473.0	-0.5	-0.03	391,300	-
[9507]	26/07/01	1,466.0	1,477.5	1,450.5	1,473.5	+3.5	+0.24	453,300	-
[9507]	26/06/30	1,482.5	1,482.5	1,465.0	1,470.0	-13.0	-0.88	520,900	-
[9507]	26/06/29	1,486.0	1,500.0	1,474.0	1,483.0	+5.0	+0.34	414,500	-
[9507]	26/06/26	1,486.0	1,503.0	1,469.5	1,478.0	-6.0	-0.40	479,300	-
[9507]	26/06/25	1,460.0	1,486.0	1,448.5	1,484.0	+43.5	+3.02	755,400	-
[9507]	26/06/24	1,437.5	1,449.5	1,428.0	1,440.5	+4.0	+0.28	382,900	-
[9507]	26/06/23	1,455.5	1,461.0	1,436.5	1,436.5	-18.5	-1.27	494,700	-
[9507]	26/06/22	1,459.0	1,459.0	1,439.5	1,455.0	+2.0	+0.14	430,800	-
[9507]	26/06/19	1,446.0	1,464.0	1,441.0	1,453.0	-1.5	-0.10	741,800	-
[9507]	26/06/18	1,465.0	1,478.0	1,449.0	1,454.5	-16.0	-1.09	493,400	-
[9507]	26/06/17	1,474.5	1,483.5	1,458.5	1,470.5	+7.0	+0.48	457,900	-
[9507]	26/06/16	1,474.0	1,484.0	1,454.5	1,463.5	-34.0	-2.27	509,400	-
[9507]	26/06/15	1,483.5	1,515.0	1,478.0	1,497.5	+29.0	+1.97	477,000	-
[9507]	26/06/12	1,464.0	1,471.5	1,453.0	1,468.5	+13.0	+0.89	581,800	-
[9507]	26/06/11	1,465.5	1,480.5	1,447.5	1,455.5	-14.5	-0.99	624,000	-
[9507]	26/06/10	1,434.5	1,478.5	1,425.0	1,470.0	+51.5	+3.63	947,300	-
[9507]	26/06/09	1,422.0	1,428.5	1,413.0	1,418.5	+7.5	+0.53	490,700	-
[9507]	26/06/08	1,390.0	1,414.0	1,387.5	1,411.0	-6.0	-0.42	484,700	-
[9507]	26/06/05	1,410.5	1,433.0	1,400.0	1,417.0	+14.5	+1.03	451,800	-
[9507]	26/06/04	1,411.0	1,413.5	1,392.0	1,402.5	-17.5	-1.23	578,900	-
[9507]	26/06/03	1,420.0	1,438.5	1,412.0	1,420.0	+10.5	+0.74	480,500	-
[9507]	26/06/02	1,392.5	1,410.5	1,368.0	1,409.5	-6.5	-0.46	616,300	-
[9507]	26/06/01	1,450.5	1,457.5	1,398.0	1,416.0	-42.0	-2.88	629,800	-
[9507]	26/05/29	1,440.0	1,477.0	1,433.5	1,458.0	+9.0	+0.62	790,600	-
[9507]	26/05/28	1,465.0	1,466.0	1,440.0	1,449.0	-22.5	-1.53	627,700	-
[9507]	26/05/27	1,500.0	1,508.0	1,471.0	1,471.5	-19.5	-1.31	628,000	-
[9507]	26/05/26	1,490.0	1,498.0	1,471.5	1,491.0	-2.5	-0.17	391,500	-
[9507]	26/05/25	1,500.0	1,510.5	1,488.5	1,493.5	+10.5	+0.71	431,200	-
[9507]	26/05/22	1,527	1,527	1,483	1,483	-31.0	-2.05	520,500	-
[9507]	26/05/21	1,521	1,533	1,512	1,514	+3.0	+0.20	380,400	-
[9507]	26/05/20	1,544	1,548	1,493	1,511	-25.5	-1.66	485,600	-
[9507]	26/05/19	1,526	1,541	1,523	1,537	+23.0	+1.52	388,900	-
[9507]	26/05/18	1,525	1,532	1,505	1,514	-26.5	-1.72	528,800	-
[9507]	26/05/15	1,553	1,568	1,525	1,541	-3.5	-0.23	403,900	-
[9507]	26/05/14	1,532	1,554	1,532	1,545	+8.5	+0.55	306,600	-
[9507]	26/05/13	1,565	1,577	1,531	1,537	-21.5	-1.38	524,800	-
[9507]	26/05/12	1,553	1,571	1,542	1,559	+21.0	+1.37	574,400	-
[9507]	26/05/11	1,510	1,543	1,495	1,538	+20.5	+1.35	724,800	-
[9507]	26/05/08	1,540	1,541	1,511	1,518	-34.0	-2.19	620,400	-
[9507]	26/05/07	1,541	1,577	1,532	1,552	+11.5	+0.75	1,055,300	-
[9507]	26/05/01	1,556	1,569	1,523	1,541	-15.0	-0.96	1,186,200	-
[9507]	26/04/30	1,650	1,701	1,535	1,556	-121.5	-7.24	2,388,800	-
[9507]	26/04/28	1,656	1,678	1,646	1,678	+35.5	+2.16	694,000	-
[9507]	26/04/27	1,650.0	1,663.5	1,636.0	1,642.5	-21.0	-1.26	377,200	-
[9507]	26/04/24	1,676.5	1,679.5	1,655.5	1,663.5	+5.5	+0.33	319,900	-
[9507]	26/04/23	1,660.0	1,670.0	1,644.5	1,658.0	-15.0	-0.90	497,800	-
[9507]	26/04/22	1,698.5	1,704.5	1,667.0	1,673.0	-37.5	-2.19	384,100	-
[9507]	26/04/21	1,727.0	1,735.0	1,700.0	1,710.5	-19.5	-1.13	620,100	-
[9507]	26/04/20	1,782.5	1,787.0	1,729.5	1,730.0	-61.0	-3.41	509,400	-
[9507]	26/04/17	1,811.0	1,811.0	1,791.0	1,791.0	-16.0	-0.89	386,200	-
[9507]	26/04/16	1,784.0	1,813.5	1,781.0	1,807.0	+17.5	+0.98	698,700	-
[9507]	26/04/15	1,812.0	1,827.0	1,788.5	1,789.5	-20.0	-1.11	470,100	-
[9507]	26/04/14	1,849.0	1,849.5	1,801.0	1,809.5	-31.5	-1.71	628,900	-
[9507]	26/04/13	1,836.5	1,853.5	1,826.0	1,841.0	+5.0	+0.27	529,000	-
[9507]	26/04/10	1,850.0	1,863.5	1,827.0	1,836.0	+33.5	+1.86	806,900	-
[9507]	26/04/09	1,826.0	1,838.0	1,801.5	1,802.5	-29.5	-1.61	692,500	-
[9507]	26/04/08	1,870.0	1,872.5	1,831.5	1,832.0	+30.5	+1.69	709,900	-
[9507]	26/04/07	1,813.5	1,833.5	1,796.0	1,801.5	+11.5	+0.64	532,100	-
[9507]	26/04/06	1,830.0	1,830.5	1,777.0	1,790.0	-37.5	-2.05	751,400	-
[9507]	26/04/03	1,814.5	1,828.5	1,794.0	1,827.5	+13.0	+0.72	506,200	-
[9507]	26/04/02	1,820.0	1,853.0	1,800.5	1,814.5	0.0	0.00	762,800	-
[9507]	26/04/01	1,788.0	1,814.5	1,773.0	1,814.5	+66.5	+3.80	1,039,100	-
[9507]	26/03/31	1,747.0	1,777.0	1,732.5	1,748.0	-11.5	-0.65	837,200	-
[9507]	26/03/30	1,700.0	1,766.0	1,690.0	1,759.5	-31.5	-1.76	606,500	-
[9507]	26/03/27	1,780.0	1,792.0	1,759.5	1,791.0	+19.0	+1.07	904,100	-
[9507]	26/03/26	1,766.5	1,790.0	1,745.0	1,772.0	+29.0	+1.66	721,500	-
[9507]	26/03/25	1,745.0	1,748.0	1,725.5	1,743.0	+37.0	+2.17	587,200	-
[9507]	26/03/24	1,706.5	1,716.5	1,686.0	1,706.0	+37.5	+2.25	551,700	-
[9507]	26/03/23	1,670.0	1,676.5	1,630.0	1,668.5	-53.0	-3.08	872,700	-
[9507]	26/03/19	1,760.0	1,766.0	1,714.0	1,721.5	-62.5	-3.50	1,280,200	-
[9507]	26/03/18	1,744.0	1,790.0	1,737.5	1,784.0	+57.0	+3.30	659,900	-
[9507]	26/03/17	1,717.0	1,727.0	1,703.5	1,727.0	+25.5	+1.50	617,300	-
[9507]	26/03/16	1,718.0	1,727.0	1,701.5	1,701.5	-14.0	-0.82	613,300	-
[9507]	26/03/13	1,690.5	1,720.5	1,682.0	1,715.5	+27.0	+1.60	890,800	-
[9507]	26/03/12	1,676.5	1,692.5	1,664.0	1,688.5	-3.5	-0.21	629,100	-
[9507]	26/03/11	1,675.0	1,706.5	1,650.0	1,692.0	+52.0	+3.17	658,800	-
[9507]	26/03/10	1,638.5	1,653.5	1,621.5	1,640.0	+81.5	+5.23	910,100	-
[9507]	26/03/09	1,534.0	1,570.0	1,528.0	1,558.5	-61.5	-3.80	819,500	-
[9507]	26/03/06	1,622.0	1,631.0	1,603.5	1,620.0	-21.5	-1.31	556,800	-
[9507]	26/03/05	1,659.5	1,676.0	1,630.0	1,641.5	+22.0	+1.36	585,700	-
[9507]	26/03/04	1,655.5	1,662.5	1,597.0	1,619.5	-65.5	-3.89	934,500	-
[9507]	26/03/03	1,718.0	1,730.0	1,673.0	1,685.0	-48.0	-2.77	809,000	-
[9507]	26/03/02	1,725.0	1,744.0	1,706.5	1,733.0	-38.0	-2.15	498,700	-
[9507]	26/02/27	1,732.0	1,777.0	1,727.5	1,771.0	+42.0	+2.43	553,400	-
[9507]	26/02/26	1,728.5	1,745.0	1,723.0	1,729.0	+6.5	+0.38	459,500	-
[9507]	26/02/25	1,762.0	1,766.0	1,706.0	1,722.5	-41.5	-2.35	479,800	-
[9507]	26/02/24	1,778.0	1,778.5	1,736.5	1,764.0	+5.5	+0.31	555,200	-
[9507]	26/02/20	1,790.0	1,793.0	1,737.0	1,758.5	-55.0	-3.03	747,500	-
[9507]	26/02/19	1,785.0	1,813.5	1,785.0	1,813.5	+30.0	+1.68	730,000	-
[9507]	26/02/18	1,775.0	1,793.0	1,765.0	1,783.5	+21.0	+1.19	594,200	-
[9507]	26/02/17	1,750.0	1,772.0	1,745.0	1,762.5	+32.5	+1.88	720,100	-
[9507]	26/02/16	1,744.0	1,754.0	1,724.5	1,730.0	+23.0	+1.35	715,300	-
[9507]	26/02/13	1,729.0	1,745.0	1,707.0	1,707.0	-9.0	-0.52	620,600	-
[9507]	26/02/12	1,660.0	1,720.0	1,659.0	1,716.0	+58.5	+3.53	663,100	-
[9507]	26/02/10	1,649.0	1,660.0	1,636.0	1,657.5	+21.5	+1.31	476,700	-
[9507]	26/02/09	1,662.0	1,662.0	1,626.0	1,636.0	+6.5	+0.40	504,800	-
[9507]	26/02/06	1,603.5	1,632.0	1,600.0	1,629.5	+34.0	+2.13	409,000	-
[9507]	26/02/05	1,599.0	1,608.0	1,584.5	1,595.5	+17.0	+1.08	500,900	-
[9507]	26/02/04	1,565.0	1,581.5	1,555.5	1,578.5	+23.0	+1.48	543,600	-
[9507]	26/02/03	1,526.5	1,555.5	1,522.0	1,555.5	+27.5	+1.80	747,300	-
[9507]	26/02/02	1,558.0	1,569.5	1,522.0	1,528.0	-38.0	-2.43	1,231,300	-
[9507]	26/01/30	1,540.0	1,614.0	1,525.5	1,566.0	+51.0	+3.37	1,388,600	-
[9507]	26/01/29	1,523.0	1,527.0	1,506.5	1,515.0	-5.5	-0.36	752,100	-
[9507]	26/01/28	1,529.0	1,536.0	1,516.0	1,520.5	-12.0	-0.78	646,600	-
[9507]	26/01/27	1,547.5	1,550.5	1,525.0	1,532.5	-23.0	-1.48	525,200	-
[9507]	26/01/26	1,570.0	1,570.0	1,553.5	1,555.5	-23.0	-1.46	458,000	-
[9507]	26/01/23	1,586.0	1,599.0	1,575.5	1,578.5	-22.0	-1.37	572,500	-
[9507]	26/01/22	1,594.5	1,609.5	1,584.0	1,600.5	+7.5	+0.47	563,900	-
[9507]	26/01/21	1,562.0	1,593.0	1,562.0	1,593.0	+15.5	+0.98	589,400	-
[9507]	26/01/20	1,582.5	1,582.5	1,564.5	1,577.5	+0.5	+0.03	501,000	-
[9507]	26/01/19	1,577.5	1,588.5	1,573.0	1,577.0	+4.0	+0.25	478,000	-
[9507]	26/01/16	1,567.5	1,574.0	1,555.0	1,573.0	-1.0	-0.06	444,700	-
[9507]	26/01/15	1,576.0	1,582.5	1,568.5	1,574.0	-7.0	-0.44	496,500	-
[9507]	26/01/14	1,561.0	1,582.0	1,559.5	1,581.0	+7.5	+0.48	506,800	-
[9507]	26/01/13	1,573.0	1,579.0	1,561.5	1,573.5	+9.5	+0.61	573,300	-
[9507]	26/01/09	1,563.0	1,573.0	1,550.0	1,564.0	+5.5	+0.35	460,300	-
[9507]	26/01/08	1,528.0	1,559.5	1,528.0	1,558.5	+27.5	+1.80	459,900	-
[9507]	26/01/07	1,550.0	1,555.5	1,531.0	1,531.0	-37.0	-2.36	693,500	-
[9507]	26/01/06	1,571.0	1,590.0	1,565.0	1,568.0	-9.5	-0.60	560,200	-
[9507]	26/01/05	1,558.0	1,585.5	1,552.5	1,577.5	+27.0	+1.74	626,200	-
[9507]	25/12/30	1,560.0	1,563.0	1,548.0	1,550.5	-5.5	-0.35	444,800	-
[9507]	25/12/29	1,540.0	1,562.5	1,538.5	1,556.0	+16.5	+1.07	501,000	-
[9507]	25/12/26	1,555.0	1,558.5	1,532.0	1,539.5	-10.0	-0.65	494,300	-
[9507]	25/12/25	1,545.0	1,553.0	1,531.0	1,549.5	+15.5	+1.01	438,800	-
[9507]	25/12/24	1,540.0	1,548.5	1,527.5	1,534.0	-3.0	-0.20	453,800	-
[9507]	25/12/23	1,518.0	1,539.0	1,511.0	1,537.0	+17.5	+1.15	715,900	-
[9507]	25/12/22	1,510.0	1,524.0	1,503.0	1,519.5	+12.5	+0.83	592,400	-
[9507]	25/12/19	1,489.5	1,515.5	1,484.5	1,507.0	+14.5	+0.97	707,900	-
[9507]	25/12/18	1,485.5	1,496.0	1,478.0	1,492.5	+22.0	+1.50	514,200	-
[9507]	25/12/17	1,463.0	1,476.5	1,454.5	1,470.5	-1.0	-0.07	531,100	-
[9507]	25/12/16	1,511.5	1,515.0	1,471.5	1,471.5	-36.0	-2.39	505,200	-
[9507]	25/12/15	1,485.5	1,513.0	1,474.0	1,507.5	+37.5	+2.55	678,300	-
[9507]	25/12/12	1,484.5	1,484.5	1,459.0	1,470.0	-3.0	-0.20	820,200	-
[9507]	25/12/11	1,516.0	1,516.0	1,469.5	1,473.0	-32.0	-2.13	522,100	-
[9507]	25/12/10	1,505.0	1,513.0	1,492.0	1,505.0	+14.0	+0.94	724,000	-
[9507]	25/12/09	1,498.0	1,502.5	1,476.0	1,491.0	0.0	0.00	564,400	-
[9507]	25/12/08	1,495.5	1,496.5	1,479.5	1,491.0	+3.5	+0.24	698,100	-
[9507]	25/12/05	1,486.0	1,504.0	1,477.0	1,487.5	+12.5	+0.85	812,100	-
[9507]	25/12/04	1,478.0	1,484.0	1,466.0	1,475.0	-10.0	-0.67	795,600	-
[9507]	25/12/03	1,485.0	1,492.0	1,458.5	1,485.0	-2.0	-0.13	810,200	-
[9507]	25/12/02	1,508.5	1,512.5	1,487.0	1,487.0	-32.5	-2.14	811,500	-
[9507]	25/12/01	1,570.0	1,570.0	1,513.5	1,519.5	-43.5	-2.78	831,900	-
[9507]	25/11/28	1,560.0	1,579.0	1,552.5	1,563.0	-6.5	-0.41	735,700	-
[9507]	25/11/27	1,585.0	1,591.5	1,562.5	1,569.5	0.0	0.00	707,400	-
[9507]	25/11/26	1,554.0	1,577.5	1,549.5	1,569.5	+31.0	+2.01	1,839,900	-
[9507]	25/11/25	1,489.5	1,548.5	1,487.0	1,538.5	+62.5	+4.23	1,308,100	-
[9507]	25/11/21	1,466.0	1,493.0	1,462.5	1,476.0	+14.0	+0.96	958,000	-
[9507]	25/11/20	1,458.5	1,465.0	1,443.0	1,462.0	+27.0	+1.88	688,300	-
[9507]	25/11/19	1,429.5	1,440.0	1,408.5	1,435.0	+13.5	+0.95	551,400	-
[9507]	25/11/18	1,457.0	1,463.0	1,410.5	1,421.5	-31.0	-2.13	657,100	-
[9507]	25/11/17	1,440.0	1,459.5	1,435.0	1,452.5	+11.5	+0.80	454,600	-
[9507]	25/11/14	1,420.0	1,441.5	1,417.5	1,441.0	+1.5	+0.10	492,400	-
[9507]	25/11/13	1,424.0	1,439.5	1,421.0	1,439.5	+20.0	+1.41	494,000	-
[9507]	25/11/12	1,426.0	1,438.5	1,410.5	1,419.5	-4.0	-0.28	501,100	-
[9507]	25/11/11	1,421.5	1,425.0	1,409.5	1,423.5	+6.5	+0.46	367,600	-
[9507]	25/11/10	1,414.0	1,426.5	1,404.0	1,417.0	+16.5	+1.18	525,200	-
[9507]	25/11/07	1,386.5	1,406.5	1,386.5	1,400.5	-0.5	-0.04	427,700	-
[9507]	25/11/06	1,379.5	1,404.0	1,376.0	1,401.0	+17.0	+1.23	556,600	-
[9507]	25/11/05	1,370.5	1,384.0	1,350.0	1,384.0	+7.5	+0.54	539,500	-
[9507]	25/11/04	1,379.0	1,411.0	1,376.5	1,376.5	-1.5	-0.11	823,400	-
[9507]	25/10/31	1,403.5	1,408.0	1,375.5	1,378.0	-9.0	-0.65	719,500	-
[9507]	25/10/30	1,351.0	1,416.0	1,350.5	1,387.0	+36.5	+2.70	838,700	-
[9507]	25/10/29	1,371.0	1,382.0	1,350.5	1,350.5	-13.0	-0.95	414,800	-
[9507]	25/10/28	1,402.0	1,405.0	1,360.0	1,363.5	-48.0	-3.40	833,500	-
[9507]	25/10/27	1,430.5	1,436.5	1,400.5	1,411.5	+23.5	+1.69	864,300	-
[9507]	25/10/24	1,386.5	1,395.5	1,380.0	1,388.0	-2.5	-0.18	322,300	-
[9507]	25/10/23	1,391.0	1,394.0	1,384.0	1,390.5	-1.0	-0.07	301,300	-
[9507]	25/10/22	1,368.5	1,392.0	1,368.0	1,391.5	+11.0	+0.80	368,900	-
[9507]	25/10/21	1,384.5	1,396.0	1,376.5	1,380.5	-14.5	-1.04	399,900	-
[9507]	25/10/20	1,400.0	1,403.0	1,388.0	1,395.0	+0.5	+0.04	388,400	-
[9507]	25/10/17	1,392.0	1,410.0	1,384.0	1,394.5	-13.5	-0.96	403,800	-
[9507]	25/10/16	1,400.0	1,413.5	1,397.0	1,408.0	+6.0	+0.43	572,500	-
[9507]	25/10/15	1,368.5	1,402.0	1,358.5	1,402.0	+41.5	+3.05	376,600	-
[9507]	25/10/14	1,365.0	1,389.5	1,357.5	1,360.5	-25.0	-1.80	493,100	-
[9507]	25/10/10	1,408.0	1,418.5	1,380.5	1,385.5	-36.0	-2.53	547,900	-
[9507]	25/10/09	1,413.5	1,427.5	1,404.0	1,421.5	+9.5	+0.67	478,400	-
[9507]	25/10/08	1,422.0	1,433.0	1,407.0	1,412.0	+5.0	+0.36	609,800	-
[9507]	25/10/07	1,400.0	1,426.0	1,393.0	1,407.0	+11.0	+0.79	563,900	-
[9507]	25/10/06	1,429.5	1,431.5	1,392.5	1,396.0	+21.5	+1.56	589,800	-
[9507]	25/10/03	1,362.5	1,380.5	1,357.0	1,374.5	+12.0	+0.88	459,400	-
[9507]	25/10/02	1,401.5	1,408.5	1,341.5	1,362.5	-30.5	-2.19	860,700	-
[9507]	25/10/01	1,340.0	1,400.5	1,340.0	1,393.0	+78.0	+5.93	1,324,500	-
[9507]	25/09/30	1,335.0	1,340.0	1,314.0	1,315.0	-29.0	-2.16	370,100	-
[9507]	25/09/29	1,341.0	1,352.5	1,330.5	1,344.0	-26.5	-1.93	411,500	-
[9507]	25/09/26	1,356.5	1,373.5	1,354.0	1,370.5	+13.0	+0.96	524,500	-
[9507]	25/09/25	1,350.5	1,358.5	1,343.0	1,357.5	+5.5	+0.41	402,800	-
[9507]	25/09/24	1,364.0	1,370.0	1,350.5	1,352.0	0.0	0.00	320,300	-
[9507]	25/09/22	1,348.0	1,359.5	1,345.5	1,352.0	+7.5	+0.56	294,300	-
[9507]	25/09/19	1,341.5	1,355.5	1,335.5	1,344.5	-3.0	-0.22	625,700	-
[9507]	25/09/18	1,359.0	1,361.0	1,335.0	1,347.5	-6.5	-0.48	420,000	-
[9507]	25/09/17	1,370.0	1,380.0	1,345.5	1,354.0	-33.0	-2.38	520,300	-
[9507]	25/09/16	1,382.0	1,398.0	1,382.0	1,387.0	-4.0	-0.29	265,200	-
[9507]	25/09/12	1,394.5	1,400.0	1,389.0	1,391.0	-9.0	-0.64	405,300	-
[9507]	25/09/11	1,408.0	1,414.5	1,385.5	1,400.0	+8.0	+0.57	437,500	-
[9507]	25/09/10	1,392.0	1,417.5	1,384.5	1,392.0	+4.5	+0.32	760,200	-
[9507]	25/09/09	1,390.0	1,396.0	1,382.5	1,387.5	-1.5	-0.11	282,600	-
[9507]	25/09/08	1,379.5	1,392.5	1,370.0	1,389.0	+12.0	+0.87	341,600	-
[9507]	25/09/05	1,374.5	1,379.5	1,367.0	1,377.0	+2.5	+0.18	421,800	-