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
[9509]	26/10/29	1,094	1,114	1,089	1,110	+24.0	+2.21	2,499,800	227,938,697,216
[9509]	26/10/28	1,109	1,109	1,084	1,086	-12.0	-1.09	1,252,400	223,010,291,712
[9509]	26/10/27	1,095	1,099	1,084	1,098	+3.5	+0.32	1,190,800	225,577,172,992
[9509]	26/10/26	1,086	1,097	1,083	1,095	+11.5	+1.06	1,225,900	224,961,118,208
[9509]	26/10/23	1,090	1,096	1,064	1,084	-6.0	-0.55	1,569,700	222,599,593,984
[9509]	26/10/22	1,102	1,108	1,090	1,090	-7.5	-0.68	1,300,100	223,934,365,696
[9509]	26/10/21	1,095	1,106	1,092	1,098	+9.5	+0.87	1,174,500	225,577,172,992
[9509]	26/10/20	1,090	1,100	1,082	1,089	-6.0	-0.55	1,217,500	223,626,346,496
[9509]	26/10/19	1,090	1,097	1,073	1,095	+12.0	+1.11	1,384,100	224,858,439,680
[9509]	26/10/16	1,092	1,100	1,064	1,083	-6.5	-0.60	4,356,700	222,496,915,456
[9509]	26/10/15	1,106	1,108	1,084	1,090	-30.0	-2.68	1,877,900	223,831,687,168
[9509]	26/10/14	1,128	1,136	1,113	1,120	-6.0	-0.53	1,386,700	229,992,202,240
[9509]	26/10/13	1,099	1,126	1,094	1,126	+27.5	+2.50	2,208,700	231,326,973,952
[9509]	26/10/09	1,090	1,106	1,089	1,099	+12.5	+1.15	1,476,500	225,782,513,664
[9509]	26/10/08	1,080	1,092	1,061	1,087	+1.0	+0.09	1,625,700	223,215,648,768
[9509]	26/10/07	1,081	1,097	1,077	1,086	+9.5	+0.88	1,367,200	223,112,970,240
[9509]	26/10/06	1,061	1,081	1,053	1,077	+15.5	+1.46	1,789,800	221,264,822,272
[9509]	26/10/05	1,082	1,089	1,062	1,062	-23.0	-2.12	2,110,300	218,081,886,208
[9509]	26/10/02	1,100	1,110	1,085	1,085	-24.0	-2.16	2,063,200	222,804,934,656
[9509]	26/10/01	1,131	1,131	1,096	1,109	-23.0	-2.03	2,145,200	227,733,340,160
[9509]	26/09/30	1,104	1,132	1,100	1,132	+33.0	+3.00	2,268,200	232,456,404,992
[9509]	26/09/29	1,111	1,123	1,094	1,099	-40.5	-3.55	2,336,700	225,782,513,664
[9509]	26/09/28	1,145	1,154	1,130	1,140	+25.0	+2.24	4,078,900	234,099,195,904
[9509]	26/09/25	1,112	1,122	1,107	1,115	+6.5	+0.59	1,727,900	229,068,128,256
[9509]	26/09/24	1,126	1,127	1,103	1,109	-16.0	-1.42	3,314,600	227,733,340,160
[9509]	26/09/18	1,163	1,165	1,122	1,125	-31.0	-2.68	2,758,800	231,018,954,752
[9509]	26/09/17	1,150	1,167	1,145	1,156	+10.0	+0.87	1,674,200	237,384,810,496
[9509]	26/09/16	1,134	1,155	1,134	1,146	+16.5	+1.46	1,810,500	235,433,984,000
[9509]	26/09/15	1,126	1,145	1,120	1,130	-5.0	-0.44	1,720,000	232,045,690,880
[9509]	26/09/14	1,108	1,141	1,101	1,135	+21.5	+1.93	2,198,100	233,175,121,920
[9509]	26/09/11	1,104	1,127	1,087	1,114	-17.5	-1.55	2,044,500	228,862,771,200
[9509]	26/09/10	1,135	1,150	1,120	1,132	+0.5	+0.04	1,480,000	232,559,067,136
[9509]	26/09/09	1,125	1,144	1,118	1,132	+1.0	+0.09	1,531,800	232,456,404,992
[9509]	26/09/08	1,144	1,145	1,125	1,131	-9.0	-0.79	1,394,400	232,251,047,936
[9509]	26/09/07	1,138	1,167	1,130	1,140	+15.5	+1.38	2,450,800	234,201,874,432
[9509]	26/09/04	1,151	1,151	1,120	1,125	-20.0	-1.75	2,568,900	231,018,954,752
[9509]	26/09/03	1,130	1,159	1,125	1,145	+20.0	+1.78	2,752,700	235,125,948,416
[9509]	26/09/02	1,151	1,154	1,121	1,125	-45.5	-3.89	3,274,000	231,121,616,896
[9509]	26/09/01	1,109	1,173	1,108	1,171	+68.0	+6.17	6,337,600	240,465,051,648
[9509]	26/08/31	1,084	1,103	1,078	1,103	+19.5	+1.80	2,015,600	226,603,925,504
[9509]	26/08/28	1,090	1,090	1,073	1,084	-9.0	-0.82	1,826,400	222,599,593,984
[9509]	26/08/27	1,092	1,107	1,084	1,093	-0.5	-0.05	1,913,400	224,550,420,480
[9509]	26/08/26	1,081	1,098	1,077	1,094	+18.0	+1.67	1,897,900	224,653,099,008
[9509]	26/08/25	1,083	1,093	1,075	1,076	+2.0	+0.19	1,712,000	220,956,786,688
[9509]	26/08/24	1,084	1,085	1,054	1,074	-13.5	-1.24	1,753,100	220,648,767,488
[9509]	26/08/21	1,077	1,096	1,071	1,088	+12.0	+1.12	2,246,100	223,420,989,440
[9509]	26/08/20	1,063	1,078	1,053	1,076	+30.0	+2.87	2,074,000	220,956,786,688
[9509]	26/08/19	1,064	1,067	1,041	1,046	-20.5	-1.92	1,825,700	214,898,966,528
[9509]	26/08/18	1,050	1,075	1,050	1,067	+10.5	+0.99	1,835,100	219,211,317,248
[9509]	26/08/17	1,044.0	1,060.0	1,041.0	1,057.0	+13.5	+1.29	1,608,700	-
[9509]	26/08/14	1,030.0	1,048.5	1,022.0	1,043.5	+11.5	+1.11	1,641,100	-
[9509]	26/08/13	1,018.5	1,038.0	1,017.0	1,032.0	+16.5	+1.62	1,721,600	-
[9509]	26/08/12	1,041.5	1,041.5	1,014.0	1,015.5	-19.0	-1.84	1,920,800	-
[9509]	26/08/10	1,028.5	1,046.0	1,019.0	1,034.5	+12.0	+1.17	1,519,900	-
[9509]	26/08/07	1,020.0	1,041.5	1,018.5	1,022.5	+2.0	+0.20	1,665,900	-
[9509]	26/08/06	1,027.5	1,042.5	1,015.5	1,020.5	-3.5	-0.34	1,890,800	-
[9509]	26/08/05	1,020.0	1,044.0	1,020.0	1,024.0	+10.0	+0.99	2,179,800	-
[9509]	26/08/04	1,037.5	1,053.0	1,014.0	1,014.0	-24.5	-2.36	2,163,900	-
[9509]	26/08/03	1,028.0	1,046.0	1,003.0	1,038.5	+12.5	+1.22	3,145,300	-
[9509]	26/07/31	1,016.5	1,041.0	1,016.0	1,026.0	+8.5	+0.84	2,266,400	-
[9509]	26/07/30	1,014.0	1,024.0	1,005.5	1,017.5	-11.0	-1.07	2,226,200	-
[9509]	26/07/29	1,026.0	1,036.0	1,013.0	1,028.5	+7.5	+0.73	2,310,600	-
[9509]	26/07/28	1,036.5	1,037.0	1,009.5	1,021.0	-11.0	-1.07	1,729,500	-
[9509]	26/07/27	1,021.0	1,032.0	1,016.0	1,032.0	+24.5	+2.43	2,354,900	-
[9509]	26/07/24	1,013.0	1,017.5	1,001.0	1,007.5	-5.0	-0.49	1,801,600	-
[9509]	26/07/23	1,022.0	1,024.5	1,004.0	1,012.5	-6.0	-0.59	1,367,200	-
[9509]	26/07/22	1,020.0	1,021.5	1,003.5	1,018.5	+1.0	+0.10	1,872,300	-
[9509]	26/07/21	1,007.5	1,019.5	1,002.5	1,017.5	+19.4	+1.94	2,327,200	-
[9509]	26/07/17	1,000.0	1,007.0	973.4	998.1	-14.9	-1.47	2,898,300	-
[9509]	26/07/16	1,010.0	1,027.0	998.0	1,013.0	-3.0	-0.30	1,949,000	-
[9509]	26/07/15	1,006.0	1,018.5	1,004.0	1,016.0	+25.2	+2.54	2,507,000	-
[9509]	26/07/14	959.0	991.0	959.0	990.8	+37.9	+3.98	2,428,900	-
[9509]	26/07/13	967.0	979.4	946.7	952.9	-17.0	-1.75	1,705,700	-
[9509]	26/07/10	976.0	978.8	967.0	969.9	-5.1	-0.52	1,616,000	-
[9509]	26/07/09	983.4	987.9	960.6	975.0	-5.3	-0.54	1,677,500	-
[9509]	26/07/08	970.0	981.3	958.1	980.3	+7.7	+0.79	2,165,800	-
[9509]	26/07/07	978.0	983.6	964.0	972.6	-10.4	-1.06	2,153,900	-
[9509]	26/07/06	982.0	989.4	973.1	983.0	+13.0	+1.34	2,795,200	-
[9509]	26/07/03	940.7	977.4	938.9	970.0	+39.7	+4.27	4,101,100	-
[9509]	26/07/02	926.9	941.5	922.0	930.3	+5.2	+0.56	1,913,800	-
[9509]	26/07/01	933.0	933.0	916.4	925.1	-2.1	-0.23	1,918,500	-
[9509]	26/06/30	939.9	941.6	921.9	927.2	-0.4	-0.04	1,700,700	-
[9509]	26/06/29	932.6	934.0	919.0	927.6	+7.8	+0.85	1,605,000	-
[9509]	26/06/26	934.9	934.9	913.6	919.8	-9.3	-1.00	1,499,200	-
[9509]	26/06/25	919.0	936.0	915.3	929.1	+22.1	+2.44	2,724,600	-
[9509]	26/06/24	901.2	911.2	900.0	907.0	+6.9	+0.77	1,445,300	-
[9509]	26/06/23	919.8	920.5	900.1	900.1	-19.4	-2.11	2,066,500	-
[9509]	26/06/22	927.0	927.0	909.1	919.5	+0.7	+0.08	2,140,400	-
[9509]	26/06/19	924.9	935.5	916.7	918.8	-3.9	-0.42	2,313,700	-
[9509]	26/06/18	933.0	939.8	922.4	922.7	-11.8	-1.26	1,637,300	-
[9509]	26/06/17	930.0	942.2	918.4	934.5	+12.5	+1.36	1,940,000	-
[9509]	26/06/16	942.0	943.5	918.8	922.0	-28.4	-2.99	2,953,900	-
[9509]	26/06/15	948.0	961.5	945.1	950.4	+21.9	+2.36	2,496,600	-
[9509]	26/06/12	930.0	934.0	922.1	928.5	+5.4	+0.58	1,877,300	-
[9509]	26/06/11	920.1	926.6	904.8	923.1	-0.8	-0.09	2,360,800	-
[9509]	26/06/10	937.0	938.8	915.7	923.9	-0.5	-0.05	1,815,600	-
[9509]	26/06/09	921.0	927.3	912.8	924.4	+2.0	+0.22	1,825,600	-
[9509]	26/06/08	916.7	930.5	912.2	922.4	-3.4	-0.37	2,331,400	-
[9509]	26/06/05	916.0	941.4	913.3	925.8	+12.9	+1.41	2,113,300	-
[9509]	26/06/04	929.5	932.5	909.3	912.9	-16.6	-1.79	1,996,100	-
[9509]	26/06/03	912.4	937.5	910.2	929.5	+19.8	+2.18	2,828,700	-
[9509]	26/06/02	893.0	914.0	887.0	909.7	+4.9	+0.54	3,382,900	-
[9509]	26/06/01	924.0	926.1	892.2	904.8	-27.8	-2.98	4,175,200	-
[9509]	26/05/29	900.0	941.4	898.2	932.6	+22.8	+2.51	3,796,800	-
[9509]	26/05/28	935.0	935.0	897.2	909.8	-26.5	-2.83	3,628,800	-
[9509]	26/05/27	934.0	945.0	930.4	936.3	+5.4	+0.58	2,349,000	-
[9509]	26/05/26	915.3	937.0	911.4	930.9	+15.9	+1.74	2,498,500	-
[9509]	26/05/25	938.7	941.4	910.7	915.0	-14.1	-1.52	3,445,600	-
[9509]	26/05/22	955.4	956.0	929.1	929.1	-19.0	-2.00	2,459,900	-
[9509]	26/05/21	937.0	957.2	935.2	948.1	+21.4	+2.31	2,146,500	-
[9509]	26/05/20	953.0	956.0	923.4	926.7	-26.8	-2.81	3,285,500	-
[9509]	26/05/19	946.0	959.0	941.0	953.5	+12.7	+1.35	2,929,200	-
[9509]	26/05/18	980.1	984.4	940.8	940.8	-40.1	-4.09	4,138,800	-
[9509]	26/05/15	993.0	1,006.0	973.8	980.9	-18.0	-1.80	3,905,400	-
[9509]	26/05/14	998.1	1,006.5	993.0	998.9	-0.3	-0.03	2,252,500	-
[9509]	26/05/13	1,005.5	1,015.0	997.0	999.2	-10.8	-1.07	2,040,200	-
[9509]	26/05/12	1,013.0	1,024.0	1,002.5	1,010.0	+2.0	+0.20	1,446,000	-
[9509]	26/05/11	996.9	1,015.0	992.6	1,008.0	+9.7	+0.97	2,883,500	-
[9509]	26/05/08	1,031.0	1,039.0	995.7	998.3	-19.7	-1.94	3,150,100	-
[9509]	26/05/07	1,008.5	1,027.0	998.0	1,018.0	+18.0	+1.80	3,126,500	-
[9509]	26/05/01	1,019.0	1,019.0	992.0	1,000.0	-10.5	-1.04	3,562,200	-
[9509]	26/04/30	991.0	1,032.0	979.9	1,010.5	-26.5	-2.56	5,649,200	-
[9509]	26/04/28	1,009.0	1,037.0	1,008.5	1,037.0	+29.0	+2.88	3,216,500	-
[9509]	26/04/27	1,007.5	1,024.0	997.4	1,008.0	+15.5	+1.56	3,409,400	-
[9509]	26/04/24	1,006.0	1,017.5	992.1	992.5	-5.7	-0.57	2,916,100	-
[9509]	26/04/23	1,012.0	1,015.0	991.7	998.2	-13.3	-1.31	3,778,500	-
[9509]	26/04/22	1,016.0	1,021.5	1,007.0	1,011.5	-4.5	-0.44	2,441,300	-
[9509]	26/04/21	1,029.5	1,034.5	1,011.0	1,016.0	-13.5	-1.31	2,402,900	-
[9509]	26/04/20	1,042.0	1,045.5	1,029.0	1,029.5	-12.5	-1.20	2,619,800	-
[9509]	26/04/17	1,057.5	1,057.5	1,042.0	1,042.0	-22.0	-2.07	2,335,300	-
[9509]	26/04/16	1,047.5	1,065.0	1,045.0	1,064.0	+19.5	+1.87	2,065,800	-
[9509]	26/04/15	1,048.0	1,054.0	1,035.5	1,044.5	+5.0	+0.48	2,040,200	-
[9509]	26/04/14	1,050.0	1,051.5	1,037.5	1,039.5	-5.0	-0.48	2,566,900	-
[9509]	26/04/13	1,071.0	1,077.0	1,040.0	1,044.5	-25.0	-2.34	2,605,900	-
[9509]	26/04/10	1,111.0	1,114.0	1,068.0	1,069.5	-19.0	-1.75	2,209,400	-
[9509]	26/04/09	1,102.5	1,114.0	1,084.0	1,088.5	-11.0	-1.00	1,932,200	-
[9509]	26/04/08	1,115.5	1,118.0	1,097.5	1,099.5	+24.0	+2.23	2,666,900	-
[9509]	26/04/07	1,084.0	1,105.0	1,071.0	1,075.5	-3.0	-0.28	1,724,000	-
[9509]	26/04/06	1,103.5	1,104.5	1,065.5	1,078.5	-16.5	-1.51	2,233,700	-
[9509]	26/04/03	1,105.0	1,118.0	1,086.0	1,095.0	-8.0	-0.73	3,505,500	-
[9509]	26/04/02	1,130.0	1,145.0	1,097.5	1,103.0	-27.0	-2.39	2,935,200	-
[9509]	26/04/01	1,086.0	1,130.0	1,080.0	1,130.0	+74.0	+7.01	4,257,800	-
[9509]	26/03/31	1,063.0	1,084.5	1,054.0	1,056.0	-20.5	-1.90	2,725,100	-
[9509]	26/03/30	1,065.5	1,078.5	1,055.5	1,076.5	-29.5	-2.67	3,361,900	-
[9509]	26/03/27	1,090.0	1,106.0	1,080.5	1,106.0	+26.0	+2.41	3,160,800	-
[9509]	26/03/26	1,098.0	1,114.5	1,065.5	1,080.0	-11.0	-1.01	2,903,200	-
[9509]	26/03/25	1,075.0	1,096.5	1,064.0	1,091.0	+41.5	+3.95	3,518,600	-
[9509]	26/03/24	1,056.5	1,063.0	1,034.0	1,049.5	+21.0	+2.04	2,168,700	-
[9509]	26/03/23	1,036.0	1,045.0	1,016.0	1,028.5	-29.0	-2.74	3,211,300	-
[9509]	26/03/19	1,088.0	1,093.0	1,052.0	1,057.5	-44.5	-4.04	3,948,000	-
[9509]	26/03/18	1,056.0	1,104.0	1,055.0	1,102.0	+54.5	+5.20	3,423,700	-
[9509]	26/03/17	1,063.0	1,072.5	1,045.0	1,047.5	-9.5	-0.90	1,577,100	-
[9509]	26/03/16	1,069.5	1,072.0	1,046.5	1,057.0	-0.5	-0.05	2,154,800	-
[9509]	26/03/13	1,079.0	1,098.0	1,050.0	1,057.5	-7.5	-0.70	3,852,400	-
[9509]	26/03/12	1,051.5	1,065.0	1,038.0	1,065.0	+1.5	+0.14	3,424,800	-
[9509]	26/03/11	1,064.5	1,084.5	1,059.0	1,063.5	+21.0	+2.01	3,548,200	-
[9509]	26/03/10	1,035.0	1,052.0	1,016.0	1,042.5	+37.5	+3.73	4,218,900	-
[9509]	26/03/09	1,004.0	1,025.0	982.0	1,005.0	-54.5	-5.14	9,827,500	-
[9509]	26/03/06	1,050.0	1,062.0	1,034.0	1,059.5	+8.5	+0.81	3,520,400	-
[9509]	26/03/05	1,105.0	1,105.0	1,045.5	1,051.0	-17.0	-1.59	5,551,700	-
[9509]	26/03/04	1,097.0	1,109.0	1,048.5	1,068.0	-59.0	-5.24	6,629,700	-
[9509]	26/03/03	1,158.0	1,164.5	1,120.5	1,127.0	-42.5	-3.63	4,039,200	-
[9509]	26/03/02	1,173.0	1,188.0	1,154.5	1,169.5	-61.0	-4.96	4,574,200	-
[9509]	26/02/27	1,202.0	1,234.5	1,196.5	1,230.5	+18.5	+1.53	3,180,400	-
[9509]	26/02/26	1,201.0	1,241.5	1,199.0	1,212.0	+19.5	+1.64	4,205,600	-
[9509]	26/02/25	1,185.0	1,197.5	1,156.5	1,192.5	+6.0	+0.51	3,827,100	-
[9509]	26/02/24	1,200.0	1,204.5	1,170.0	1,186.5	-4.5	-0.38	3,758,400	-
[9509]	26/02/20	1,218.5	1,224.0	1,154.0	1,191.0	-57.5	-4.61	6,907,300	-
[9509]	26/02/19	1,260.5	1,281.0	1,230.0	1,248.5	+7.5	+0.60	5,092,000	-
[9509]	26/02/18	1,180.0	1,241.0	1,173.0	1,241.0	+55.5	+4.68	6,046,200	-
[9509]	26/02/17	1,168.0	1,217.5	1,163.5	1,185.5	+30.5	+2.64	6,313,400	-
[9509]	26/02/16	1,120.0	1,175.0	1,114.0	1,155.0	+65.0	+5.96	8,747,600	-
[9509]	26/02/13	1,068.0	1,110.0	1,047.0	1,090.0	-1.5	-0.14	10,196,200	-
[9509]	26/02/12	1,092.5	1,104.5	1,088.5	1,091.5	+2.0	+0.18	5,135,500	-
[9509]	26/02/10	1,094.5	1,095.0	1,064.0	1,089.5	+7.5	+0.69	4,830,600	-
[9509]	26/02/09	1,134.0	1,134.0	1,073.0	1,082.0	-33.0	-2.96	6,057,400	-
[9509]	26/02/06	1,070.0	1,118.0	1,056.5	1,115.0	+41.5	+3.87	3,974,500	-
[9509]	26/02/05	1,052.0	1,079.0	1,047.5	1,073.5	+26.5	+2.53	3,120,200	-
[9509]	26/02/04	1,019.5	1,051.5	1,016.5	1,047.0	+37.0	+3.66	3,584,200	-
[9509]	26/02/03	999.9	1,010.5	994.6	1,010.0	+9.0	+0.90	3,937,500	-
[9509]	26/02/02	1,049.5	1,049.5	999.0	1,001.0	-48.0	-4.58	7,138,100	-
[9509]	26/01/30	1,036.0	1,067.5	1,033.0	1,049.0	+15.5	+1.50	4,145,900	-
[9509]	26/01/29	1,027.0	1,040.0	1,014.0	1,033.5	-4.5	-0.43	3,363,500	-
[9509]	26/01/28	1,064.0	1,065.5	1,037.0	1,038.0	-20.0	-1.89	3,055,700	-
[9509]	26/01/27	1,086.5	1,088.0	1,057.5	1,058.0	-30.0	-2.76	2,829,700	-
[9509]	26/01/26	1,102.0	1,107.5	1,085.0	1,088.0	-21.0	-1.89	2,920,400	-
[9509]	26/01/23	1,144.0	1,145.5	1,107.0	1,109.0	-41.5	-3.61	3,834,200	-
[9509]	26/01/22	1,160.0	1,161.0	1,142.0	1,150.5	-4.5	-0.39	2,389,800	-
[9509]	26/01/21	1,129.0	1,155.0	1,125.0	1,155.0	+5.5	+0.48	2,819,300	-
[9509]	26/01/20	1,175.5	1,176.5	1,132.5	1,149.5	-28.5	-2.42	2,879,800	-
[9509]	26/01/19	1,163.0	1,188.0	1,160.0	1,178.0	+14.5	+1.25	2,440,600	-
[9509]	26/01/16	1,173.0	1,174.0	1,147.5	1,163.5	-1.0	-0.09	2,357,300	-
[9509]	26/01/15	1,157.0	1,173.5	1,144.0	1,164.5	+6.0	+0.52	2,619,200	-
[9509]	26/01/14	1,143.0	1,161.5	1,139.0	1,158.5	+17.0	+1.49	3,555,100	-
[9509]	26/01/13	1,129.5	1,141.5	1,117.5	1,141.5	+32.5	+2.93	3,828,200	-
[9509]	26/01/09	1,131.5	1,139.5	1,104.5	1,109.0	-20.5	-1.81	3,114,400	-
[9509]	26/01/08	1,085.0	1,137.5	1,083.5	1,129.5	+40.0	+3.67	4,664,800	-
[9509]	26/01/07	1,092.0	1,094.0	1,073.5	1,089.5	-10.5	-0.95	3,533,200	-
[9509]	26/01/06	1,098.0	1,121.5	1,089.0	1,100.0	0.0	0.00	4,474,700	-
[9509]	26/01/05	1,065.0	1,113.5	1,064.0	1,100.0	+49.0	+4.66	5,433,500	-
[9509]	25/12/30	1,062.5	1,072.0	1,051.0	1,051.0	-15.5	-1.45	2,643,300	-
[9509]	25/12/29	1,059.5	1,076.5	1,055.5	1,066.5	+6.5	+0.61	2,163,800	-
[9509]	25/12/26	1,074.0	1,076.5	1,055.0	1,060.0	-16.0	-1.49	2,912,300	-
[9509]	25/12/25	1,068.0	1,089.5	1,066.0	1,076.0	+10.5	+0.99	4,000,500	-
[9509]	25/12/24	1,061.0	1,072.5	1,055.5	1,065.5	+5.5	+0.52	2,719,400	-
[9509]	25/12/23	1,051.0	1,063.0	1,047.0	1,060.0	+15.0	+1.44	2,498,900	-
[9509]	25/12/22	1,047.5	1,048.5	1,033.5	1,045.0	+4.5	+0.43	2,420,600	-
[9509]	25/12/19	1,027.5	1,041.0	1,025.0	1,040.5	+3.5	+0.34	3,482,500	-
[9509]	25/12/18	1,023.0	1,041.0	1,020.0	1,037.0	+15.5	+1.52	3,046,400	-
[9509]	25/12/17	1,022.0	1,028.5	1,006.5	1,021.5	-12.0	-1.16	4,117,900	-
[9509]	25/12/16	1,069.0	1,069.5	1,029.0	1,033.5	-26.0	-2.45	3,815,700	-
[9509]	25/12/15	1,058.5	1,080.5	1,045.5	1,059.5	+10.0	+0.95	5,184,800	-
[9509]	25/12/12	1,055.5	1,056.0	1,028.0	1,049.5	+24.0	+2.34	6,613,900	-
[9509]	25/12/11	1,065.0	1,077.5	1,015.0	1,025.5	-38.5	-3.62	8,008,700	-
[9509]	25/12/10	1,022.5	1,080.0	1,019.0	1,064.0	+53.0	+5.24	12,503,100	-
[9509]	25/12/09	1,032.5	1,040.5	1,008.5	1,011.0	-22.0	-2.13	4,601,000	-
[9509]	25/12/08	1,039.0	1,043.0	1,017.0	1,033.0	-6.0	-0.58	4,340,600	-
[9509]	25/12/05	1,056.0	1,073.5	1,039.0	1,039.0	-24.0	-2.26	4,489,200	-
[9509]	25/12/04	1,065.0	1,075.5	1,039.0	1,063.0	-8.5	-0.79	4,959,500	-
[9509]	25/12/03	1,093.0	1,101.5	1,067.0	1,071.5	-29.0	-2.64	6,051,800	-
[9509]	25/12/02	1,129.5	1,134.5	1,095.5	1,100.5	-39.5	-3.46	7,290,400	-
[9509]	25/12/01	1,224.0	1,228.0	1,140.0	1,140.0	-69.0	-5.71	6,908,600	-
[9509]	25/11/28	1,205.0	1,254.0	1,193.5	1,209.0	+7.5	+0.62	9,808,700	-
[9509]	25/11/27	1,271.5	1,295.0	1,192.5	1,201.5	-56.5	-4.49	14,892,800	-
[9509]	25/11/26	1,190.0	1,260.0	1,176.5	1,258.0	+107.0	+9.30	19,911,800	-
[9509]	25/11/25	1,110.0	1,168.5	1,109.0	1,151.0	+54.0	+4.92	7,846,600	-
[9509]	25/11/21	1,102.5	1,134.5	1,081.0	1,097.0	-25.0	-2.23	4,940,800	-
[9509]	25/11/20	1,123.0	1,126.0	1,066.0	1,122.0	+26.5	+2.42	5,065,400	-
[9509]	25/11/19	1,110.0	1,133.0	1,065.0	1,095.5	-8.5	-0.77	5,044,600	-
[9509]	25/11/18	1,110.0	1,126.5	1,099.0	1,104.0	-4.0	-0.36	5,275,600	-
[9509]	25/11/17	1,069.5	1,110.0	1,067.0	1,108.0	+43.0	+4.04	4,428,000	-
[9509]	25/11/14	1,070.5	1,096.0	1,052.0	1,065.0	-21.5	-1.98	4,426,400	-
[9509]	25/11/13	1,054.0	1,094.5	1,052.0	1,086.5	+33.5	+3.18	4,021,800	-
[9509]	25/11/12	1,044.5	1,072.5	1,041.0	1,053.0	+7.0	+0.67	3,264,100	-
[9509]	25/11/11	1,035.0	1,057.0	1,029.0	1,046.0	+23.5	+2.30	4,051,600	-
[9509]	25/11/10	1,027.5	1,038.5	1,013.5	1,022.5	+1.0	+0.10	2,757,500	-
[9509]	25/11/07	999.9	1,028.0	990.0	1,021.5	-2.0	-0.20	2,762,100	-
[9509]	25/11/06	1,017.5	1,042.5	1,010.0	1,023.5	+7.0	+0.69	4,023,200	-
[9509]	25/11/05	999.0	1,016.5	976.8	1,016.5	+6.5	+0.64	6,093,900	-
[9509]	25/11/04	1,058.0	1,060.0	1,004.5	1,010.0	-65.0	-6.05	8,799,800	-
[9509]	25/10/31	1,103.0	1,116.0	1,072.5	1,075.0	-13.0	-1.19	6,730,300	-
[9509]	25/10/30	1,055.5	1,092.5	1,052.0	1,088.0	+21.5	+2.02	4,978,300	-
[9509]	25/10/29	1,093.5	1,106.0	1,066.5	1,066.5	-29.5	-2.69	3,577,700	-
[9509]	25/10/28	1,113.0	1,126.0	1,086.5	1,096.0	-20.0	-1.79	3,473,000	-
[9509]	25/10/27	1,119.0	1,138.0	1,105.0	1,116.0	+4.0	+0.36	3,430,200	-
[9509]	25/10/24	1,109.5	1,145.5	1,106.0	1,112.0	+4.0	+0.36	7,348,000	-
[9509]	25/10/23	1,109.5	1,116.0	1,098.5	1,108.0	-8.5	-0.76	2,430,000	-
[9509]	25/10/22	1,108.5	1,128.5	1,105.5	1,116.5	-6.5	-0.58	2,238,900	-
[9509]	25/10/21	1,141.0	1,152.0	1,112.0	1,123.0	-24.5	-2.14	2,921,600	-
[9509]	25/10/20	1,149.0	1,153.0	1,129.5	1,147.5	+14.0	+1.24	3,224,200	-
[9509]	25/10/17	1,135.0	1,155.0	1,127.5	1,133.5	-27.0	-2.33	3,372,800	-
[9509]	25/10/16	1,130.0	1,176.0	1,128.0	1,160.5	+24.5	+2.16	3,211,600	-
[9509]	25/10/15	1,110.0	1,136.0	1,105.5	1,136.0	+28.0	+2.53	2,462,300	-
[9509]	25/10/14	1,099.0	1,137.5	1,095.0	1,108.0	-8.5	-0.76	3,853,300	-
[9509]	25/10/10	1,153.5	1,154.0	1,112.0	1,116.5	-54.0	-4.61	4,193,800	-
[9509]	25/10/09	1,158.0	1,184.0	1,141.0	1,170.5	+28.5	+2.50	5,003,700	-
[9509]	25/10/08	1,169.0	1,178.0	1,137.5	1,142.0	-22.0	-1.89	4,091,700	-
[9509]	25/10/07	1,139.0	1,199.5	1,133.0	1,164.0	+37.0	+3.28	7,867,000	-
[9509]	25/10/06	1,132.5	1,156.5	1,118.0	1,127.0	+34.0	+3.11	5,876,400	-
[9509]	25/10/03	1,062.0	1,102.5	1,055.5	1,093.0	+37.0	+3.50	4,043,800	-
[9509]	25/10/02	1,099.0	1,100.0	1,033.0	1,056.0	-37.0	-3.39	5,002,100	-
[9509]	25/10/01	1,081.5	1,105.0	1,081.0	1,093.0	+9.0	+0.83	4,182,200	-
[9509]	25/09/30	1,115.5	1,117.5	1,078.5	1,084.0	-44.0	-3.90	5,275,700	-
[9509]	25/09/29	1,120.0	1,143.0	1,106.0	1,128.0	-11.0	-0.97	2,853,000	-
[9509]	25/09/26	1,144.0	1,163.5	1,132.0	1,139.0	-3.0	-0.26	4,918,800	-
[9509]	25/09/25	1,111.0	1,149.0	1,102.0	1,142.0	+49.0	+4.48	6,433,800	-
[9509]	25/09/24	1,112.5	1,119.0	1,090.5	1,093.0	-22.0	-1.97	3,832,300	-
[9509]	25/09/22	1,144.5	1,148.0	1,114.5	1,115.0	-16.0	-1.41	3,473,800	-
[9509]	25/09/19	1,096.0	1,137.0	1,085.0	1,131.0	+29.0	+2.63	7,251,100	-
[9509]	25/09/18	1,150.0	1,152.0	1,100.0	1,102.0	-32.0	-2.82	6,344,600	-
[9509]	25/09/17	1,170.5	1,177.0	1,131.5	1,134.0	-60.0	-5.03	6,589,800	-
[9509]	25/09/16	1,211.0	1,215.0	1,188.5	1,194.0	-15.5	-1.28	4,884,100	-
[9509]	25/09/12	1,231.0	1,244.0	1,204.0	1,209.5	-20.5	-1.67	6,597,700	-
[9509]	25/09/11	1,220.5	1,254.5	1,209.0	1,230.0	+33.0	+2.76	10,924,000	-
[9509]	25/09/10	1,185.5	1,238.0	1,180.5	1,197.0	+11.5	+0.97	10,427,000	-
[9509]	25/09/09	1,199.5	1,215.0	1,173.5	1,185.5	-6.0	-0.50	5,835,600	-
[9509]	25/09/08	1,188.0	1,200.0	1,165.0	1,191.5	+12.0	+1.02	6,167,400	-
[9509]	25/09/05	1,162.5	1,180.0	1,154.5	1,179.5	+18.5	+1.59	5,298,500	-