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
[9533]	26/10/29	1,198	1,235	1,185	1,235	+37	+3.088481	1,424,700	434,820,907,008
[9533]	26/10/28	1,210	1,210	1,183	1,198	-23	-1.883702	636,300	421,623,201,792
[9533]	26/10/27	1,217	1,221	1,199	1,221	-4	-0.326531	642,300	429,893,779,456
[9533]	26/10/26	1,210	1,228	1,200	1,225	+24	+1.998335	529,700	431,301,525,504
[9533]	26/10/23	1,240	1,240	1,196	1,201	-9	-0.743802	572,500	424,733,474,816
[9533]	26/10/22	1,205	1,215	1,200	1,210	+10	+0.833333	431,500	428,093,145,088
[9533]	26/10/21	1,197	1,206	1,183	1,200	+15	+1.265823	592,300	424,379,842,560
[9533]	26/10/20	1,181	1,193	1,178	1,185	0	0	592,100	419,251,912,704
[9533]	26/10/19	1,178	1,196	1,172	1,185	+2	+0.169062	830,600	419,251,912,704
[9533]	26/10/16	1,188	1,190	1,168	1,183	-1	-0.084459	659,400	418,544,615,424
[9533]	26/10/15	1,184	1,195	1,173	1,184	-5	-0.420521	610,200	418,898,247,680
[9533]	26/10/14	1,203	1,204	1,176	1,189	-6	-0.502092	539,700	420,666,507,264
[9533]	26/10/13	1,195	1,209	1,186	1,195	-1	-0.083612	634,600	422,611,582,976
[9533]	26/10/09	1,208	1,219	1,191	1,196	0	0	486,300	423,142,064,128
[9533]	26/10/08	1,236	1,243	1,181	1,196	-40	-3.236246	894,000	422,965,215,232
[9533]	26/10/07	1,242	1,246	1,231	1,236	-7	-0.563154	527,200	437,288,042,496
[9533]	26/10/06	1,239	1,245	1,230	1,243	+3	+0.241935	565,400	439,586,783,232
[9533]	26/10/05	1,247	1,250	1,231	1,240	-10	-0.8	490,300	438,525,820,928
[9533]	26/10/02	1,220	1,255	1,215	1,250	+20	+1.626016	649,200	442,062,307,328
[9533]	26/10/01	1,227	1,235	1,221	1,230	-9	-0.726392	713,900	435,166,150,656
[9533]	26/09/30	1,234	1,249	1,222	1,239	+8	+0.649878	817,200	438,172,155,904
[9533]	26/09/29	1,237	1,238	1,212	1,231	-22	-1.755786	838,800	435,342,966,784
[9533]	26/09/28	1,262	1,267	1,236	1,253	-10	-0.791766	1,370,000	443,123,269,632
[9533]	26/09/25	1,251	1,265	1,242	1,263	+26	+2.101859	955,300	446,659,756,032
[9533]	26/09/24	1,295	1,300	1,234	1,237	-63	-4.846154	1,200,200	437,641,707,520
[9533]	26/09/18	1,331	1,340	1,300	1,300	-27	-2.034665	1,691,700	459,921,653,760
[9533]	26/09/17	1,339	1,348	1,325	1,327	+5	+0.378215	586,300	469,470,183,424
[9533]	26/09/16	1,311	1,348	1,310	1,322	+14	+1.070336	813,800	467,525,107,712
[9533]	26/09/15	1,325	1,335	1,308	1,308	-17	-1.283019	628,300	465,703,370,752
[9533]	26/09/14	1,310	1,338	1,300	1,325	+25	+1.923077	685,900	471,575,822,336
[9533]	26/09/11	1,270	1,306	1,266	1,300	+14	+1.088647	910,500	462,678,163,456
[9533]	26/09/10	1,298	1,311	1,282	1,286	-12	-0.924499	617,300	457,695,461,376
[9533]	26/09/09	1,271	1,304	1,266	1,298	+19	+1.485536	932,200	461,966,344,192
[9533]	26/09/08	1,265	1,284	1,257	1,279	+14	+1.106719	616,300	455,382,073,344
[9533]	26/09/07	1,255	1,270	1,255	1,265	+19	+1.52488	573,700	450,221,441,024
[9533]	26/09/04	1,290	1,293	1,246	1,246	-36	-2.808112	686,000	443,637,170,176
[9533]	26/09/03	1,251	1,284	1,250	1,282	+31	+2.478018	1,036,700	456,449,785,856
[9533]	26/09/02	1,247	1,261	1,234	1,251	-15	-1.184834	882,600	445,416,701,952
[9533]	26/09/01	1,236	1,271	1,234	1,266	+25	+2.014504	1,508,900	450,755,297,280
[9533]	26/08/31	1,224	1,248	1,220	1,241	+17	+1.388889	999,100	441,857,638,400
[9533]	26/08/28	1,210	1,224	1,205	1,224	+10	+0.823723	594,300	435,629,260,800
[9533]	26/08/27	1,212	1,228	1,205	1,214	-7	-0.573301	604,800	432,070,230,016
[9533]	26/08/26	1,221	1,229	1,216	1,221	-1	-0.081833	671,800	434,561,548,288
[9533]	26/08/25	1,213	1,229	1,208	1,222	+2	+0.163934	765,400	435,095,404,544
[9533]	26/08/24	1,204	1,222	1,201	1,220	+5	+0.411523	535,800	434,205,655,040
[9533]	26/08/21	1,207	1,218	1,206	1,215	+10	+0.829876	811,100	432,426,123,264
[9533]	26/08/20	1,196	1,210	1,196	1,205	+23	+1.945854	720,400	428,867,059,712
[9533]	26/08/19	1,191	1,193	1,174	1,182	-4	-0.337268	824,700	420,859,150,336
[9533]	26/08/18	1,185	1,196	1,181	1,186	+1	+0.084388	818,700	422,282,788,864
[9533]	26/08/17	1,180.0	1,191.0	1,175.0	1,185.0	+10	+0.851064	723,200	-
[9533]	26/08/14	1,162.0	1,179.5	1,161.0	1,175.0	+3.5	+0.298762	845,800	-
[9533]	26/08/13	1,159.5	1,176.5	1,157.5	1,171.5	+16.5	+1.428571	988,400	-
[9533]	26/08/12	1,140.0	1,158.5	1,130.5	1,155.0	+26.5	+2.34825	990,000	-
[9533]	26/08/10	1,139.0	1,148.0	1,117.0	1,128.5	0	0	1,268,100	-
[9533]	26/08/07	1,130.0	1,140.5	1,119.0	1,128.5	+5.5	+0.48976	1,100,900	-
[9533]	26/08/06	1,114.0	1,128.5	1,106.5	1,123.0	+9	+0.807899	970,100	-
[9533]	26/08/05	1,118.0	1,125.0	1,108.0	1,114.0	-4	-0.357782	791,400	-
[9533]	26/08/04	1,147.0	1,152.0	1,118.0	1,118.0	-27	-2.358079	937,300	-
[9533]	26/08/03	1,154.5	1,161.5	1,117.5	1,145.0	-16.5	-1.420577	1,077,200	-
[9533]	26/07/31	1,197.0	1,200.5	1,156.0	1,161.5	-38	-3.167987	1,396,200	-
[9533]	26/07/30	1,200.0	1,223.5	1,185.0	1,199.5	-26.5	-2.161501	1,020,700	-
[9533]	26/07/29	1,216.5	1,228.5	1,193.0	1,226.0	+18.5	+1.532091	1,126,500	-
[9533]	26/07/28	1,213.5	1,227.0	1,202.0	1,207.5	-7.5	-0.617284	1,219,600	-
[9533]	26/07/27	1,231.5	1,240.0	1,190.0	1,215.0	+3	+0.247525	1,239,400	-
[9533]	26/07/24	1,210.0	1,222.0	1,203.0	1,212.0	-1.5	-0.123609	749,000	-
[9533]	26/07/23	1,214.0	1,231.0	1,207.0	1,213.5	-0.5	-0.041186	943,600	-
[9533]	26/07/22	1,200.0	1,218.5	1,193.5	1,214.0	+10.5	+0.872455	695,400	-
[9533]	26/07/21	1,217.0	1,220.5	1,203.5	1,203.5	0	0	727,500	-
[9533]	26/07/17	1,194.5	1,207.5	1,190.0	1,203.5	+3	+0.249896	1,020,800	-
[9533]	26/07/16	1,202.5	1,212.0	1,200.0	1,200.5	-2	-0.16632	540,900	-
[9533]	26/07/15	1,205.0	1,210.0	1,194.0	1,202.5	+9	+0.754085	596,700	-
[9533]	26/07/14	1,199.0	1,202.5	1,189.5	1,193.5	+7.5	+0.632378	812,400	-
[9533]	26/07/13	1,205.5	1,210.5	1,186.0	1,186.0	-19.5	-1.617586	647,000	-
[9533]	26/07/10	1,216.5	1,228.0	1,198.5	1,205.5	-11	-0.904233	800,600	-
[9533]	26/07/09	1,230.0	1,235.0	1,216.5	1,216.5	-15.5	-1.258117	569,400	-
[9533]	26/07/08	1,235.5	1,243.5	1,230.5	1,232.0	-3.5	-0.283286	562,100	-
[9533]	26/07/07	1,254.5	1,260.0	1,235.5	1,235.5	-19	-1.514548	561,100	-
[9533]	26/07/06	1,237.5	1,262.0	1,237.5	1,254.5	+17	+1.373737	599,600	-
[9533]	26/07/03	1,236.0	1,253.0	1,235.0	1,237.5	+17.5	+1.434426	488,000	-
[9533]	26/07/02	1,231.0	1,240.0	1,217.0	1,220.0	+1.5	+0.123102	738,600	-
[9533]	26/07/01	1,215.0	1,228.5	1,197.0	1,218.5	+3.5	+0.288066	766,100	-
[9533]	26/06/30	1,224.5	1,235.0	1,212.0	1,215.0	-6.5	-0.532133	830,900	-
[9533]	26/06/29	1,201.0	1,221.5	1,192.0	1,221.5	+29.5	+2.474832	731,000	-
[9533]	26/06/26	1,180.0	1,194.5	1,178.0	1,192.0	+12.5	+1.059771	551,100	-
[9533]	26/06/25	1,203.0	1,204.5	1,179.5	1,179.5	-28.5	-2.359272	656,600	-
[9533]	26/06/24	1,211.5	1,219.5	1,195.0	1,208.0	-5.5	-0.453234	482,200	-
[9533]	26/06/23	1,220.5	1,224.5	1,210.5	1,213.5	-7	-0.573535	597,100	-
[9533]	26/06/22	1,231.0	1,237.5	1,220.5	1,220.5	0	0	457,400	-
[9533]	26/06/19	1,222.5	1,227.5	1,202.0	1,220.5	-14.5	-1.174089	1,282,500	-
[9533]	26/06/18	1,243.0	1,257.0	1,227.0	1,235.0	-8	-0.643604	628,500	-
[9533]	26/06/17	1,265.0	1,267.5	1,237.0	1,243.0	-2.5	-0.200723	471,700	-
[9533]	26/06/16	1,250.0	1,255.5	1,235.0	1,245.5	-15.5	-1.229183	616,000	-
[9533]	26/06/15	1,300.0	1,307.0	1,261.0	1,261.0	-19	-1.484375	754,400	-
[9533]	26/06/12	1,272.5	1,295.5	1,266.5	1,280.0	+15	+1.185771	969,900	-
[9533]	26/06/11	1,253.0	1,270.0	1,231.5	1,265.0	+12	+0.957702	842,400	-
[9533]	26/06/10	1,235.0	1,253.0	1,227.0	1,253.0	+26	+2.118989	664,700	-
[9533]	26/06/09	1,232.0	1,239.0	1,212.5	1,227.0	-11.5	-0.928543	705,600	-
[9533]	26/06/08	1,211.5	1,239.0	1,210.0	1,238.5	+27	+2.228642	733,900	-
[9533]	26/06/05	1,201.0	1,220.0	1,196.0	1,211.5	+20	+1.678556	529,500	-
[9533]	26/06/04	1,220.0	1,237.0	1,190.5	1,191.5	-21.5	-1.772465	663,400	-
[9533]	26/06/03	1,208.5	1,231.5	1,202.5	1,213.0	+10.5	+0.873181	719,500	-
[9533]	26/06/02	1,188.0	1,210.5	1,179.0	1,202.5	-7.5	-0.619835	661,100	-
[9533]	26/06/01	1,220.0	1,231.5	1,199.0	1,210.0	-20	-1.626016	577,800	-
[9533]	26/05/29	1,222.0	1,245.0	1,220.0	1,230.0	-15.5	-1.24448	1,518,300	-
[9533]	26/05/28	1,250.0	1,258.0	1,234.0	1,245.5	-13.5	-1.07228	711,100	-
[9533]	26/05/27	1,284.0	1,296.5	1,259.0	1,259.0	-25	-1.94704	616,100	-
[9533]	26/05/26	1,277.0	1,289.5	1,259.0	1,284.0	+6	+0.469484	530,200	-
[9533]	26/05/25	1,279.0	1,292.0	1,266.0	1,278.0	-2	-0.15625	506,700	-
[9533]	26/05/22	1,299	1,307	1,270	1,280	-18	-1.386749	555,200	-
[9533]	26/05/21	1,296	1,314	1,295	1,298	+6	+0.464396	618,000	-
[9533]	26/05/20	1,319	1,323	1,285	1,292	-1	-0.07734	689,400	-
[9533]	26/05/19	1,288	1,305	1,270	1,293	+24	+1.891253	686,500	-
[9533]	26/05/18	1,275	1,281	1,258	1,269	-16	-1.245136	608,700	-
[9533]	26/05/15	1,266	1,285	1,261	1,285	+24	+1.903251	708,800	-
[9533]	26/05/14	1,257	1,264	1,242	1,261	+15	+1.203852	709,500	-
[9533]	26/05/13	1,250	1,262	1,241	1,246	-7	-0.558659	756,900	-
[9533]	26/05/12	1,235	1,256	1,225	1,253	+36	+2.958094	804,000	-
[9533]	26/05/11	1,191	1,223	1,191	1,217	+14	+1.163757	1,106,700	-
[9533]	26/05/08	1,198	1,203	1,170	1,203	-17	-1.393443	1,119,500	-
[9533]	26/05/07	1,242	1,261	1,220	1,220	-12	-0.974026	1,334,800	-
[9533]	26/05/01	1,196	1,236	1,188	1,232	+46	+3.878583	990,300	-
[9533]	26/04/30	1,246	1,257	1,163	1,186	-77	-6.096595	2,059,300	-
[9533]	26/04/28	1,260	1,265	1,243	1,263	+3	+0.238095	2,404,500	-
[9533]	26/04/27	1,254.5	1,269.5	1,250.0	1,260.0	+1	+0.079428	625,000	-
[9533]	26/04/24	1,253.0	1,263.0	1,243.5	1,259.0	+15.5	+1.246482	581,000	-
[9533]	26/04/23	1,240.0	1,246.0	1,227.5	1,243.5	-7	-0.559776	809,900	-
[9533]	26/04/22	1,251.0	1,259.5	1,240.5	1,250.5	-2.5	-0.199521	563,300	-
[9533]	26/04/21	1,273.0	1,283.0	1,253.0	1,253.0	-17	-1.338583	675,600	-
[9533]	26/04/20	1,310.5	1,321.0	1,267.0	1,270.0	-39	-2.979374	701,300	-
[9533]	26/04/17	1,325.0	1,339.0	1,305.5	1,309.0	-7.5	-0.569692	503,700	-
[9533]	26/04/16	1,305.0	1,321.5	1,302.5	1,316.5	+13	+0.997315	674,200	-
[9533]	26/04/15	1,312.0	1,321.5	1,292.5	1,303.5	-7	-0.534147	727,000	-
[9533]	26/04/14	1,336.5	1,344.5	1,306.0	1,310.5	-36	-2.673598	677,800	-
[9533]	26/04/13	1,349.5	1,355.5	1,331.0	1,346.5	-8	-0.590624	890,600	-
[9533]	26/04/10	1,350.0	1,365.0	1,342.0	1,354.5	+19.5	+1.460674	903,900	-
[9533]	26/04/09	1,330.5	1,356.0	1,328.0	1,335.0	+18.5	+1.405241	786,200	-
[9533]	26/04/08	1,336.5	1,340.0	1,308.5	1,316.5	+24.5	+1.896285	843,900	-
[9533]	26/04/07	1,308.5	1,318.0	1,292.0	1,292.0	-4	-0.308642	712,400	-
[9533]	26/04/06	1,303.0	1,303.0	1,288.0	1,296.0	-7	-0.537222	562,800	-
[9533]	26/04/03	1,293.0	1,305.0	1,286.0	1,303.0	+14	+1.086113	584,700	-
[9533]	26/04/02	1,313.0	1,316.5	1,278.0	1,289.0	-28.5	-2.163188	1,114,800	-
[9533]	26/04/01	1,286.0	1,317.5	1,275.0	1,317.5	+58.5	+4.646545	1,302,800	-
[9533]	26/03/31	1,244.0	1,313.0	1,229.0	1,259.0	+15.5	+1.246482	1,651,700	-
[9533]	26/03/30	1,205.0	1,276.0	1,204.0	1,243.5	+28	+2.303579	1,117,500	-
[9533]	26/03/27	1,224.7	1,224.7	1,198.0	1,215.5	+25.8	+2.168614	1,039,200	-
[9533]	26/03/26	1,216.7	1,219.5	1,185.2	1,189.7	-19.5	-1.612636	922,000	-
[9533]	26/03/25	1,223.2	1,235.2	1,209.2	1,209.2	+11.5	+0.960174	822,000	-
[9533]	26/03/24	1,187.7	1,204.0	1,184.5	1,197.7	+27.5	+2.350026	1,274,800	-
[9533]	26/03/23	1,212.5	1,218.7	1,169.7	1,170.2	-74.3	-5.970269	1,433,200	-
[9533]	26/03/19	1,267.2	1,288.5	1,244.5	1,244.5	-43.5	-3.377329	1,843,200	-
[9533]	26/03/18	1,268.5	1,293.2	1,263.7	1,288.0	+31.5	+2.506964	856,400	-
[9533]	26/03/17	1,251.0	1,265.5	1,250.2	1,256.5	+6.8	+0.544131	758,400	-
[9533]	26/03/16	1,275.0	1,281.2	1,244.7	1,249.7	-20.5	-1.613919	982,400	-
[9533]	26/03/13	1,284.0	1,298.7	1,269.2	1,270.2	-19.5	-1.51198	1,054,000	-
[9533]	26/03/12	1,304.2	1,306.2	1,269.2	1,289.7	-20.3	-1.549618	873,200	-
[9533]	26/03/11	1,329.7	1,339.7	1,310.0	1,310.0	-0.7	-0.053407	779,600	-
[9533]	26/03/10	1,325.5	1,337.5	1,306.0	1,310.7	+10.2	+0.784314	948,400	-
[9533]	26/03/09	1,285.0	1,316.5	1,282.2	1,300.5	-49.5	-3.666667	1,476,000	-
[9533]	26/03/06	1,337.5	1,357.0	1,326.7	1,350.0	-12.2	-0.89561	782,800	-
[9533]	26/03/05	1,365.0	1,390.7	1,353.7	1,362.2	+18.5	+1.376795	969,200	-
[9533]	26/03/04	1,336.0	1,369.5	1,325.2	1,343.7	-42.3	-3.051948	908,800	-
[9533]	26/03/03	1,360.0	1,388.7	1,350.2	1,386.0	+15.8	+1.153116	964,800	-
[9533]	26/03/02	1,382.0	1,391.7	1,368.5	1,370.2	-36.8	-2.615494	822,800	-
[9533]	26/02/27	1,394.7	1,414.0	1,377.5	1,407.0	+21.8	+1.57378	858,000	-
[9533]	26/02/26	1,390.7	1,407.2	1,383.0	1,385.2	-0.5	-0.036083	439,200	-
[9533]	26/02/25	1,414.2	1,414.5	1,381.7	1,385.7	-16.3	-1.162625	578,400	-
[9533]	26/02/24	1,378.0	1,415.5	1,354.0	1,402.0	+39.5	+2.899083	892,800	-
[9533]	26/02/20	1,354.0	1,362.5	1,325.0	1,362.5	-16.5	-1.196519	879,200	-
[9533]	26/02/19	1,396	1,403	1,356.25	1,379	-37.25	-2.630185	766,800	-
[9533]	26/02/18	1,390.5	1,425.75	1,390.5	1,416.25	+32.5	+2.34869	608,800	-
[9533]	26/02/17	1,377	1,392.5	1,377	1,383.75	+4.25	+0.308083	398,800	-
[9533]	26/02/16	1,396.75	1,403.25	1,369	1,379.5	-16.25	-1.164249	667,200	-
[9533]	26/02/13	1,404.75	1,411.25	1,393.5	1,395.75	-3.25	-0.232309	665,600	-
[9533]	26/02/12	1,375	1,408.75	1,370	1,399	+34	+2.490842	712,400	-
[9533]	26/02/10	1,369.25	1,375	1,352	1,365	+5	+0.367647	639,600	-
[9533]	26/02/09	1,347.5	1,365	1,330	1,360	+34.5	+2.602791	771,600	-
[9533]	26/02/06	1,317.5	1,332.75	1,316.25	1,325.5	+9.25	+0.702754	649,600	-
[9533]	26/02/05	1,330	1,337.75	1,316	1,316.25	-2.75	-0.208491	697,200	-
[9533]	26/02/04	1,325.25	1,327.25	1,309.75	1,319	+12.5	+0.956755	774,400	-
[9533]	26/02/03	1,259	1,314	1,257.5	1,306.5	+50	+3.979308	842,800	-
[9533]	26/02/02	1,292.5	1,296.75	1,244.25	1,256.5	-22.25	-1.73998	1,054,000	-
[9533]	26/01/30	1,325	1,329.75	1,275	1,278.75	-30.25	-2.310924	1,081,200	-
[9533]	26/01/29	1,291.75	1,315.25	1,276.5	1,309	+15.75	+1.217862	821,600	-
[9533]	26/01/28	1,307.5	1,320.5	1,293.25	1,293.25	-14.25	-1.089866	678,400	-
[9533]	26/01/27	1,313.5	1,315.75	1,295.25	1,307.5	-12	-0.909435	650,400	-
[9533]	26/01/26	1,320.5	1,337	1,315.25	1,319.5	-6.25	-0.471431	764,400	-
[9533]	26/01/23	1,324	1,332.25	1,318.5	1,325.75	+6.75	+0.511751	568,000	-
[9533]	26/01/22	1,298.75	1,324.5	1,298.25	1,319	+18.25	+1.403037	580,400	-
[9533]	26/01/21	1,290	1,302	1,287.5	1,300.75	+3.5	+0.269802	682,000	-
[9533]	26/01/20	1,307.75	1,312.5	1,296.75	1,297.25	-7.75	-0.59387	614,400	-
[9533]	26/01/19	1,298.5	1,319.5	1,297.25	1,305	+17.5	+1.359223	573,200	-
[9533]	26/01/16	1,278	1,292.5	1,274	1,287.5	-2.25	-0.174452	507,600	-
[9533]	26/01/15	1,275	1,305.5	1,271.5	1,289.75	+19.25	+1.515152	672,000	-
[9533]	26/01/14	1,240.25	1,270.5	1,234.5	1,270.5	+29.25	+2.356495	696,800	-
[9533]	26/01/13	1,240.25	1,262.25	1,235.25	1,241.25	+15.25	+1.243883	902,400	-
[9533]	26/01/09	1,206.25	1,229	1,206.25	1,226	+24	+1.996672	621,200	-
[9533]	26/01/08	1,187.5	1,210	1,181.75	1,202	+10.75	+0.902413	523,600	-
[9533]	26/01/07	1,191	1,206.75	1,191	1,191.25	-34.75	-2.834421	680,800	-
[9533]	26/01/06	1,172.5	1,227	1,172.5	1,226	+55.25	+4.719197	1,131,200	-
[9533]	26/01/05	1,165.75	1,181.75	1,165.75	1,170.75	+5	+0.428908	707,200	-
[9533]	25/12/30	1,162.5	1,173	1,155.25	1,165.75	+7.5	+0.647529	628,000	-
[9533]	25/12/29	1,157.5	1,163.75	1,150.5	1,158.25	-0.25	-0.02158	460,000	-
[9533]	25/12/26	1,161.5	1,163	1,151.75	1,158.5	+5.75	+0.498807	356,000	-
[9533]	25/12/25	1,154.75	1,159.5	1,146.75	1,152.75	-7.75	-0.667816	358,000	-
[9533]	25/12/24	1,178.25	1,180	1,153.25	1,160.5	-14.5	-1.234043	416,400	-
[9533]	25/12/23	1,164	1,178.25	1,162.5	1,175	+12.25	+1.053537	541,200	-
[9533]	25/12/22	1,184	1,188.75	1,162.75	1,162.75	-18.25	-1.545301	556,000	-
[9533]	25/12/19	1,178	1,191.75	1,175	1,181	-7.75	-0.651945	1,260,000	-
[9533]	25/12/18	1,176	1,194	1,175.25	1,188.75	+22.75	+1.951115	605,200	-
[9533]	25/12/17	1,176	1,179.5	1,164.25	1,166	-21.25	-1.78985	625,200	-
[9533]	25/12/16	1,202.75	1,205	1,187.25	1,187.25	-7.25	-0.606949	618,400	-
[9533]	25/12/15	1,187.5	1,200.25	1,186	1,194.5	+14.25	+1.207371	537,200	-
[9533]	25/12/12	1,174.75	1,185.5	1,169.25	1,180.25	+16.75	+1.439622	826,800	-
[9533]	25/12/11	1,207.5	1,207.5	1,162.5	1,163.5	-44	-3.643892	886,800	-
[9533]	25/12/10	1,206	1,215.25	1,194.25	1,207.5	+13.5	+1.130653	676,000	-
[9533]	25/12/09	1,184.75	1,199.75	1,177.5	1,194	+17.25	+1.465902	646,000	-
[9533]	25/12/08	1,160.5	1,184.25	1,154.5	1,176.75	+23.5	+2.037719	682,800	-
[9533]	25/12/05	1,163.75	1,177.75	1,153.25	1,153.25	-24	-2.038649	737,200	-
[9533]	25/12/04	1,162.75	1,185.25	1,162.75	1,177.25	+18.75	+1.618472	941,600	-
[9533]	25/12/03	1,185.25	1,199	1,152	1,158.5	-36.25	-3.034108	1,526,800	-
[9533]	25/12/02	1,186.75	1,200	1,179	1,194.75	+4.25	+0.356993	826,000	-
[9533]	25/12/01	1,214.75	1,219.5	1,187.75	1,190.5	-28.5	-2.337982	1,004,000	-
[9533]	25/11/28	1,217.25	1,228.75	1,215.5	1,219	-8.75	-0.712686	879,200	-
[9533]	25/11/27	1,236.75	1,240	1,227.75	1,227.75	-6	-0.486322	955,200	-
[9533]	25/11/26	1,205.5	1,234.25	1,201.5	1,233.75	+28.25	+2.343426	762,400	-
[9533]	25/11/25	1,202.75	1,226	1,196.5	1,205.5	+4.75	+0.395586	849,600	-
[9533]	25/11/21	1,185.75	1,200.75	1,182.25	1,200.75	+19.75	+1.672312	1,442,800	-
[9533]	25/11/20	1,191.25	1,194.75	1,180	1,181	-2.5	-0.211238	612,800	-
[9533]	25/11/19	1,198	1,205.5	1,178.25	1,183.5	-5	-0.420698	740,400	-
[9533]	25/11/18	1,218	1,226.25	1,188	1,188.5	-29.5	-2.422003	776,000	-
[9533]	25/11/17	1,211.5	1,218	1,203.75	1,218	+15	+1.246883	669,200	-
[9533]	25/11/14	1,203	1,214.75	1,191.25	1,203	-1.5	-0.124533	673,600	-
[9533]	25/11/13	1,198.75	1,212.25	1,190	1,204.5	+10.5	+0.879397	762,000	-
[9533]	25/11/12	1,204.75	1,207.25	1,191.75	1,194	-3.5	-0.292276	789,600	-
[9533]	25/11/11	1,191.25	1,197.5	1,165	1,197.5	+16.75	+1.41859	990,400	-
[9533]	25/11/10	1,167.5	1,184.75	1,166	1,180.75	+22.25	+1.920587	819,600	-
[9533]	25/11/07	1,146.75	1,158.5	1,146.75	1,158.5	+11	+0.958606	537,600	-
[9533]	25/11/06	1,136.75	1,153.25	1,134	1,147.5	+8.25	+0.724161	607,600	-
[9533]	25/11/05	1,134.75	1,142.25	1,120.25	1,139.25	+11.25	+0.99734	826,000	-
[9533]	25/11/04	1,141	1,141	1,122.5	1,128	-21.75	-1.891716	1,096,000	-
[9533]	25/10/31	1,157.5	1,163.5	1,147	1,149.75	+7.5	+0.656599	901,600	-
[9533]	25/10/30	1,127.75	1,147.25	1,121.75	1,142.25	+14.5	+1.285746	1,163,200	-
[9533]	25/10/29	1,097.25	1,129.75	1,082.75	1,127.75	+26	+2.359882	1,199,200	-
[9533]	25/10/28	1,120.5	1,129	1,066.5	1,101.75	-19	-1.695293	2,028,000	-
[9533]	25/10/27	1,113.75	1,120.75	1,105.5	1,120.75	+16.25	+1.471254	620,400	-
[9533]	25/10/24	1,114.75	1,119.75	1,104.5	1,104.5	-13.25	-1.185417	652,000	-
[9533]	25/10/23	1,102.5	1,117.75	1,102.5	1,117.75	+22.75	+2.077626	856,000	-
[9533]	25/10/22	1,090.5	1,099.25	1,089.5	1,095	+0.25	+0.022836	649,200	-
[9533]	25/10/21	1,097.75	1,104	1,088.25	1,094.75	-2.75	-0.250569	625,200	-
[9533]	25/10/20	1,111	1,115	1,094.5	1,097.5	-6.25	-0.566251	548,400	-
[9533]	25/10/17	1,104	1,110.5	1,099	1,103.75	-8.25	-0.741906	474,000	-
[9533]	25/10/16	1,100	1,112.5	1,099	1,112	+14	+1.275046	722,800	-
[9533]	25/10/15	1,095	1,104	1,090.5	1,098	+11.25	+1.035197	575,600	-
[9533]	25/10/14	1,062.5	1,091.25	1,059	1,086.75	-2.25	-0.206612	962,400	-
[9533]	25/10/10	1,118.75	1,119.25	1,086.75	1,089	-36.25	-3.221506	806,800	-
[9533]	25/10/09	1,116.25	1,132	1,114	1,125.25	+9	+0.806271	786,000	-
[9533]	25/10/08	1,125	1,133.25	1,112.75	1,116.25	-2.75	-0.245755	646,400	-
[9533]	25/10/07	1,117.5	1,125	1,112.5	1,119	+6.25	+0.561672	601,200	-
[9533]	25/10/06	1,114	1,117.75	1,106	1,112.75	+16.25	+1.481988	651,200	-
[9533]	25/10/03	1,105.25	1,114.25	1,094.75	1,096.5	-8.75	-0.791676	819,600	-
[9533]	25/10/02	1,105.5	1,123.5	1,086.25	1,105.25	-0.25	-0.022614	1,055,200	-
[9533]	25/10/01	1,126.75	1,129.5	1,096.25	1,105.5	-34	-2.983765	1,292,800	-
[9533]	25/09/30	1,084.25	1,146.25	1,074.75	1,139.5	+58.75	+5.43604	2,181,600	-
[9533]	25/09/29	1,079.25	1,094.5	1,068.75	1,080.75	-14.5	-1.323899	715,600	-
[9533]	25/09/26	1,085.5	1,105	1,085.5	1,095.25	+1.25	+0.11426	1,188,800	-
[9533]	25/09/25	1,065.25	1,100.25	1,064.75	1,094	+39.25	+3.721261	1,679,600	-
[9533]	25/09/24	1,060	1,065	1,054.5	1,054.75	-4.5	-0.424829	780,800	-
[9533]	25/09/22	1,058.5	1,070.5	1,057.5	1,059.25	+5.75	+0.5458	750,000	-
[9533]	25/09/19	1,059.5	1,069	1,049.25	1,053.5	-14.5	-1.357678	2,150,400	-
[9533]	25/09/18	1,084.25	1,084.25	1,059.5	1,068	-17.75	-1.634815	890,000	-
[9533]	25/09/17	1,100	1,100.25	1,085.75	1,085.75	-16.75	-1.519274	750,400	-
[9533]	25/09/16	1,104.75	1,109.75	1,099	1,102.5	+2.5	+0.227273	937,200	-
[9533]	25/09/12	1,104.5	1,108.75	1,097.25	1,100	-4.5	-0.407424	773,200	-
[9533]	25/09/11	1,107.5	1,115.5	1,100.25	1,104.5	-2.75	-0.248363	801,200	-
[9533]	25/09/10	1,100.75	1,117	1,100.75	1,107.25	+12.5	+1.141813	1,502,800	-
[9533]	25/09/09	1,112.75	1,117.25	1,093.25	1,094.75	-24.5	-2.188966	1,463,600	-
[9533]	25/09/08	1,121.25	1,129.25	1,117.75	1,119.25	-2.5	-0.222866	789,200	-
[9533]	25/09/05	1,138	1,138.75	1,119	1,121.75	-20	-1.751697	613,600	-