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
[9602]	26/10/29	1,660	1,681	1,636	1,665	-5	-0.299401	6,298,500	1,385,570,893,824
[9602]	26/10/28	1,689	1,698	1,669	1,670	-27	-1.591043	4,064,400	1,389,314,572,288
[9602]	26/10/27	1,705	1,712	1,667	1,697	-39	-2.246544	3,287,000	1,411,776,512,000
[9602]	26/10/26	1,713	1,738	1,672	1,736	+59	+3.518187	4,372,700	1,444,637,573,120
[9602]	26/10/23	1,737	1,752	1,673	1,677	-27	-1.584507	4,290,300	1,395,430,522,880
[9602]	26/10/22	1,680	1,719	1,666	1,704	+28	+1.670644	3,960,800	1,417,474,605,056
[9602]	26/10/21	1,674	1,720	1,639	1,676	-38	-2.217036	7,499,500	1,394,598,608,896
[9602]	26/10/20	1,635	1,719	1,627	1,714	+81	+4.960196	8,692,300	1,425,793,089,536
[9602]	26/10/19	1,544	1,648	1,536	1,633	+107	+7.011796	7,268,000	1,358,829,060,096
[9602]	26/10/16	1,522	1,558	1,495	1,526	-36	-2.304738	10,472,600	1,269,405,057,024
[9602]	26/10/15	1,534	1,569	1,523	1,562	+44	+2.898551	3,874,300	1,299,767,623,680
[9602]	26/10/14	1,535	1,541	1,501	1,518	-35	-2.253703	3,511,500	1,262,750,269,440
[9602]	26/10/13	1,580	1,583	1,551	1,553	-1	-0.06435	2,819,800	1,292,280,922,112
[9602]	26/10/09	1,557	1,576	1,539	1,554	+12	+0.77821	2,801,200	1,293,112,836,096
[9602]	26/10/08	1,525	1,544	1,514	1,542	+22	+1.447368	3,403,200	1,282,714,632,192
[9602]	26/10/07	1,552	1,559	1,520	1,520	-46	-2.93742	4,148,900	1,264,829,857,792
[9602]	26/10/06	1,565	1,575	1,558	1,566	+12	+0.772201	1,988,400	1,302,679,126,016
[9602]	26/10/05	1,567	1,576	1,553	1,554	-13	-0.829611	2,271,300	1,292,696,813,568
[9602]	26/10/02	1,578	1,585	1,559	1,567	0	0	2,767,600	1,303,510,908,928
[9602]	26/10/01	1,555	1,575	1,545	1,567	+12	+0.771704	3,366,800	1,303,926,800,384
[9602]	26/09/30	1,546	1,563	1,538	1,555	+2	+0.128783	2,870,500	1,293,944,619,008
[9602]	26/09/29	1,563	1,570	1,537	1,553	-7	-0.448718	2,658,700	1,291,865,030,656
[9602]	26/09/28	1,580	1,586	1,553	1,560	-20	-1.265823	3,415,900	1,298,103,926,784
[9602]	26/09/25	1,581	1,602	1,575	1,580	0	0	2,436,100	1,314,325,004,288
[9602]	26/09/24	1,564	1,582	1,557	1,580	0	0	3,136,600	1,314,325,004,288
[9602]	26/09/18	1,598	1,607	1,574	1,580	-35	-2.167183	3,566,500	1,314,740,895,744
[9602]	26/09/17	1,592	1,631	1,585	1,615	+23	+1.444724	3,050,900	1,343,855,656,960
[9602]	26/09/16	1,633	1,636	1,590	1,592	-26	-1.606922	2,125,600	1,324,307,185,664
[9602]	26/09/15	1,672	1,676	1,609	1,618	-26	-1.581509	2,465,600	1,346,351,267,840
[9602]	26/09/14	1,645	1,662	1,632	1,644	+31	+1.921885	3,167,300	1,367,563,436,032
[9602]	26/09/11	1,597	1,622	1,593	1,613	+6	+0.373367	2,620,700	1,341,776,068,608
[9602]	26/09/10	1,590	1,627	1,582	1,607	+13	+0.815558	3,410,600	1,336,784,977,920
[9602]	26/09/09	1,593	1,601	1,569	1,594	-8	-0.499376	2,577,300	1,326,386,905,088
[9602]	26/09/08	1,560	1,612	1,552	1,602	+31	+1.973265	2,179,100	1,332,625,670,144
[9602]	26/09/07	1,577	1,596	1,569	1,571	-30	-1.873829	2,698,000	1,306,838,302,720
[9602]	26/09/04	1,570	1,635	1,556	1,601	+41	+2.628205	5,993,700	1,331,793,887,232
[9602]	26/09/03	1,575	1,575	1,542	1,560	-1	-0.064061	2,547,400	1,297,688,035,328
[9602]	26/09/02	1,584	1,585	1,550	1,561	-27	-1.700252	3,840,900	1,298,519,818,240
[9602]	26/09/01	1,574	1,597	1,572	1,588	+9	+0.569981	3,381,900	1,320,979,791,872
[9602]	26/08/31	1,577	1,579	1,556	1,579	+15	+0.959079	4,495,800	1,313,493,090,304
[9602]	26/08/28	1,549	1,567	1,537	1,564	+7	+0.449583	3,797,700	1,301,431,320,576
[9602]	26/08/27	1,539	1,573	1,532	1,557	-15	-0.954198	7,261,100	1,295,192,424,448
[9602]	26/08/26	1,566	1,591	1,566	1,572	+2	+0.127389	3,177,000	1,307,670,216,704
[9602]	26/08/25	1,572	1,588	1,566	1,570	+4	+0.255428	2,881,400	1,306,006,519,808
[9602]	26/08/24	1,545	1,586	1,545	1,566	+23	+1.490603	2,605,300	1,302,679,126,016
[9602]	26/08/21	1,550	1,567	1,537	1,543	-4	-0.258565	2,395,700	1,283,962,437,632
[9602]	26/08/20	1,550	1,570	1,541	1,547	+12	+0.781759	2,948,600	1,286,873,939,968
[9602]	26/08/19	1,558	1,560	1,515	1,535	+15	+0.986842	3,417,900	1,276,891,627,520
[9602]	26/08/18	1,500	1,528	1,487	1,520	+21	+1.400934	3,384,200	1,264,829,857,792
[9602]	26/08/17	1,510.5	1,517.0	1,489.0	1,499.0	-7	-0.464807	2,241,400	-
[9602]	26/08/14	1,472.5	1,509.5	1,463.5	1,506.0	+31	+2.101695	3,366,000	-
[9602]	26/08/13	1,490.0	1,497.5	1,457.0	1,475.0	-18	-1.205626	3,082,800	-
[9602]	26/08/12	1,520.0	1,531.0	1,482.5	1,493.0	-16.5	-1.093077	2,544,600	-
[9602]	26/08/10	1,506.5	1,514.0	1,481.0	1,509.5	+8.5	+0.566289	1,988,300	-
[9602]	26/08/07	1,477.0	1,515.0	1,470.0	1,501.0	+35.5	+2.422381	3,253,800	-
[9602]	26/08/06	1,445.0	1,471.5	1,430.0	1,465.5	+38	+2.661996	3,692,100	-
[9602]	26/08/05	1,485.0	1,486.5	1,420.5	1,427.5	-57	-3.839677	5,340,000	-
[9602]	26/08/04	1,521.5	1,525.0	1,477.5	1,484.5	-36.5	-2.399737	5,101,700	-
[9602]	26/08/03	1,504.0	1,527.5	1,484.0	1,521.0	-1	-0.065703	3,600,800	-
[9602]	26/07/31	1,482.5	1,554.0	1,481.0	1,522.0	-59.5	-3.762251	5,817,300	-
[9602]	26/07/30	1,638.5	1,655.0	1,575.0	1,581.5	-17	-1.063497	6,905,100	-
[9602]	26/07/29	1,536.0	1,621.5	1,524.0	1,598.5	+64.5	+4.204694	7,020,000	-
[9602]	26/07/28	1,490.0	1,535.0	1,478.5	1,534.0	+51.5	+3.473862	6,731,500	-
[9602]	26/07/27	1,438.5	1,490.0	1,406.5	1,482.5	+36	+2.488766	8,017,100	-
[9602]	26/07/24	1,357.0	1,449.0	1,348.0	1,446.5	+88	+6.477733	6,841,800	-
[9602]	26/07/23	1,350.5	1,367.5	1,333.5	1,358.5	-17	-1.235914	4,785,500	-
[9602]	26/07/22	1,400.5	1,403.0	1,359.5	1,375.5	-59.5	-4.146341	4,653,800	-
[9602]	26/07/21	1,424.0	1,467.5	1,423.0	1,435.0	+5	+0.34965	6,403,000	-
[9602]	26/07/17	1,410.0	1,455.5	1,403.0	1,430.0	+32.5	+2.325581	8,070,600	-
[9602]	26/07/16	1,400.0	1,413.0	1,337.5	1,397.5	+52.5	+3.903346	12,387,100	-
[9602]	26/07/15	1,362.5	1,368.5	1,340.0	1,345.0	-20.5	-1.501282	3,772,900	-
[9602]	26/07/14	1,362.5	1,382.0	1,351.5	1,365.5	+15.5	+1.148148	3,092,300	-
[9602]	26/07/13	1,350.0	1,357.5	1,331.0	1,350.0	+4	+0.297177	2,511,800	-
[9602]	26/07/10	1,353.5	1,363.5	1,340.5	1,346.0	-11	-0.810612	2,797,500	-
[9602]	26/07/09	1,350.0	1,368.0	1,343.0	1,357.0	-6.5	-0.476714	2,374,300	-
[9602]	26/07/08	1,375.0	1,386.0	1,354.5	1,363.5	-1.5	-0.10989	2,340,700	-
[9602]	26/07/07	1,340.0	1,372.5	1,329.0	1,365.0	+10	+0.738007	2,936,300	-
[9602]	26/07/06	1,307.0	1,358.0	1,296.5	1,355.0	+52	+3.99079	2,978,300	-
[9602]	26/07/03	1,333.0	1,334.0	1,298.0	1,303.0	-5.5	-0.420329	2,586,400	-
[9602]	26/07/02	1,300.0	1,317.0	1,283.0	1,308.5	+52.5	+4.179936	2,957,500	-
[9602]	26/07/01	1,279.5	1,292.0	1,245.0	1,256.0	-44.5	-3.421761	3,110,500	-
[9602]	26/06/30	1,304.0	1,318.5	1,292.0	1,300.5	+1.5	+0.115473	3,307,800	-
[9602]	26/06/29	1,273.5	1,314.0	1,270.5	1,299.0	+37	+2.931854	3,880,000	-
[9602]	26/06/26	1,281.0	1,287.5	1,258.0	1,262.0	-16	-1.251956	3,917,000	-
[9602]	26/06/25	1,267.0	1,296.0	1,255.5	1,278.0	+11.5	+0.908014	4,092,900	-
[9602]	26/06/24	1,240.0	1,275.0	1,240.0	1,266.5	+33	+2.675314	3,784,700	-
[9602]	26/06/23	1,225.0	1,249.5	1,219.5	1,233.5	+1	+0.081136	3,042,100	-
[9602]	26/06/22	1,230.0	1,252.5	1,223.0	1,232.5	-9	-0.72493	2,568,900	-
[9602]	26/06/19	1,250.0	1,254.0	1,234.0	1,241.5	-15	-1.193792	5,181,500	-
[9602]	26/06/18	1,263.0	1,276.0	1,253.5	1,256.5	-19	-1.489612	2,154,600	-
[9602]	26/06/17	1,294.5	1,297.0	1,271.0	1,275.5	-8.5	-0.661994	2,583,300	-
[9602]	26/06/16	1,281.0	1,286.5	1,256.0	1,284.0	-5	-0.387898	3,150,300	-
[9602]	26/06/15	1,303.5	1,325.0	1,285.5	1,289.0	-23	-1.753049	3,592,400	-
[9602]	26/06/12	1,330.0	1,334.5	1,300.0	1,312.0	-22	-1.649175	3,215,600	-
[9602]	26/06/11	1,338.0	1,369.5	1,325.0	1,334.0	+15.5	+1.175578	6,867,700	-
[9602]	26/06/10	1,297.5	1,318.5	1,282.5	1,318.5	+43	+3.371227	3,645,400	-
[9602]	26/06/09	1,299.0	1,311.0	1,268.0	1,275.5	-5	-0.390472	5,006,500	-
[9602]	26/06/08	1,283.0	1,292.0	1,256.0	1,280.5	+81.5	+6.797331	7,503,600	-
[9602]	26/06/05	1,224.0	1,233.5	1,197.0	1,199.0	-8.5	-0.703934	2,802,600	-
[9602]	26/06/04	1,225.5	1,229.5	1,207.5	1,207.5	-10.5	-0.862069	3,252,400	-
[9602]	26/06/03	1,245.5	1,254.5	1,208.0	1,218.0	-52.5	-4.132231	5,458,800	-
[9602]	26/06/02	1,220.0	1,273.0	1,205.0	1,270.5	+59.5	+4.913295	6,431,400	-
[9602]	26/06/01	1,239.0	1,240.0	1,194.0	1,211.0	-18	-1.464605	3,920,500	-
[9602]	26/05/29	1,212.0	1,251.5	1,208.0	1,229.0	+0.5	+0.0407	5,321,500	-
[9602]	26/05/28	1,227.5	1,241.0	1,200.0	1,228.5	+4.5	+0.367647	5,160,800	-
[9602]	26/05/27	1,200.0	1,228.5	1,191.0	1,224.0	+4	+0.327869	3,320,300	-
[9602]	26/05/26	1,215.0	1,231.0	1,208.5	1,220.0	+12	+0.993377	3,789,800	-
[9602]	26/05/25	1,239.0	1,239.5	1,195.5	1,208.0	-34	-2.73752	4,866,900	-
[9602]	26/05/22	1,238.5	1,242.5	1,208.5	1,242.0	0	0	4,020,900	-
[9602]	26/05/21	1,268.5	1,273.5	1,242.0	1,242.0	-44.5	-3.458997	4,360,500	-
[9602]	26/05/20	1,334.0	1,344.0	1,282.5	1,286.5	-21.5	-1.643731	3,768,900	-
[9602]	26/05/19	1,280.5	1,308.0	1,267.0	1,308.0	+18.5	+1.434665	4,904,100	-
[9602]	26/05/18	1,300.0	1,310.0	1,279.5	1,289.5	-27.5	-2.088079	3,166,500	-
[9602]	26/05/15	1,295.0	1,321.5	1,281.0	1,317.0	+16	+1.229823	3,873,100	-
[9602]	26/05/14	1,358.0	1,362.0	1,284.0	1,301.0	-63.5	-4.653719	5,349,000	-
[9602]	26/05/13	1,360.0	1,381.0	1,353.0	1,364.5	+7	+0.515654	3,257,300	-
[9602]	26/05/12	1,402.0	1,413.0	1,357.5	1,357.5	-53.5	-3.791637	3,743,300	-
[9602]	26/05/11	1,400.5	1,427.5	1,390.0	1,411.0	+11.5	+0.821722	2,535,000	-
[9602]	26/05/08	1,422.0	1,422.0	1,390.5	1,399.5	-47	-3.249222	3,989,200	-
[9602]	26/05/07	1,430.0	1,456.0	1,399.5	1,446.5	+13	+0.906871	4,619,000	-
[9602]	26/05/01	1,437.5	1,460.0	1,425.0	1,433.5	-23	-1.579128	2,801,500	-
[9602]	26/04/30	1,452.5	1,458.5	1,432.5	1,456.5	-5	-0.342114	3,264,000	-
[9602]	26/04/28	1,430.0	1,462.0	1,416.5	1,461.5	+25.5	+1.775766	3,496,300	-
[9602]	26/04/27	1,465.0	1,466.0	1,432.5	1,436.0	-36.5	-2.478778	2,914,600	-
[9602]	26/04/24	1,459.0	1,477.0	1,457.0	1,472.5	+12	+0.821636	2,480,000	-
[9602]	26/04/23	1,440.0	1,468.0	1,434.0	1,460.5	+18.5	+1.28294	4,270,200	-
[9602]	26/04/22	1,450.0	1,454.5	1,428.0	1,442.0	-14.5	-0.995537	3,815,800	-
[9602]	26/04/21	1,465.0	1,470.0	1,441.0	1,456.5	-11	-0.749574	3,482,700	-
[9602]	26/04/20	1,466.0	1,479.5	1,453.0	1,467.5	+1	+0.06819	3,542,800	-
[9602]	26/04/17	1,472.0	1,495.5	1,465.0	1,466.5	+17	+1.172818	5,072,900	-
[9602]	26/04/16	1,533.0	1,545.0	1,449.5	1,449.5	-70.5	-4.638158	8,430,700	-
[9602]	26/04/15	1,500.0	1,568.0	1,482.0	1,520.0	-62	-3.91909	8,953,600	-
[9602]	26/04/14	1,650.0	1,662.0	1,573.5	1,582.0	-75.5	-4.555053	4,387,000	-
[9602]	26/04/13	1,640.5	1,657.5	1,625.5	1,657.5	+25	+1.531394	2,321,800	-
[9602]	26/04/10	1,641.5	1,646.0	1,620.0	1,632.5	-18	-1.090579	2,634,600	-
[9602]	26/04/09	1,674.0	1,688.5	1,646.0	1,650.5	-27	-1.609538	2,653,500	-
[9602]	26/04/08	1,716.5	1,720.0	1,668.5	1,677.5	+1	+0.059648	2,806,900	-
[9602]	26/04/07	1,706.0	1,730.0	1,650.5	1,676.5	-49	-2.839757	3,089,900	-
[9602]	26/04/06	1,748.0	1,752.5	1,725.0	1,725.5	-1.5	-0.086856	1,567,900	-
[9602]	26/04/03	1,718.0	1,744.0	1,717.5	1,727.0	+10	+0.582411	1,839,100	-
[9602]	26/04/02	1,705.0	1,734.5	1,690.0	1,717.0	+11.5	+0.674289	3,994,600	-
[9602]	26/04/01	1,688.0	1,709.0	1,674.5	1,705.5	+38.5	+2.309538	2,628,500	-
[9602]	26/03/31	1,689.0	1,691.0	1,651.5	1,667.0	+16.5	+0.999697	4,232,900	-
[9602]	26/03/30	1,638.0	1,651.5	1,617.5	1,650.5	-2	-0.121029	3,831,500	-
[9602]	26/03/27	1,641.0	1,654.0	1,628.5	1,652.5	+24	+1.473749	3,141,600	-
[9602]	26/03/26	1,600.0	1,629.5	1,595.0	1,628.5	+17.5	+1.086282	2,176,600	-
[9602]	26/03/25	1,598.0	1,614.0	1,592.5	1,611.0	+18	+1.129944	1,863,900	-
[9602]	26/03/24	1,593.0	1,606.0	1,572.5	1,593.0	-5.5	-0.344073	2,825,600	-
[9602]	26/03/23	1,603.0	1,619.0	1,591.0	1,598.5	-27	-1.661027	2,681,100	-
[9602]	26/03/19	1,627.5	1,659.5	1,621.0	1,625.5	-17	-1.035008	4,100,500	-
[9602]	26/03/18	1,633.0	1,648.0	1,622.5	1,642.5	+20	+1.232666	2,014,600	-
[9602]	26/03/17	1,602.0	1,627.0	1,596.5	1,622.5	+20.5	+1.27965	1,896,800	-
[9602]	26/03/16	1,630.5	1,641.0	1,584.5	1,602.0	-22.5	-1.385042	2,998,200	-
[9602]	26/03/13	1,573.0	1,636.0	1,572.5	1,624.5	+33	+2.073516	3,181,600	-
[9602]	26/03/12	1,601.5	1,614.5	1,575.5	1,591.5	-33.5	-2.061538	3,061,200	-
[9602]	26/03/11	1,619.0	1,656.0	1,611.0	1,625.0	+8	+0.494743	2,598,500	-
[9602]	26/03/10	1,590.0	1,627.5	1,580.0	1,617.0	+15.5	+0.967843	3,234,600	-
[9602]	26/03/09	1,483.0	1,601.5	1,482.5	1,601.5	+31.5	+2.006369	6,412,200	-
[9602]	26/03/06	1,551.0	1,575.5	1,515.0	1,570.0	+59	+3.904699	3,310,300	-
[9602]	26/03/05	1,534.0	1,555.0	1,511.0	1,511.0	-10.5	-0.690108	3,016,800	-
[9602]	26/03/04	1,491.0	1,540.5	1,490.0	1,521.5	+31.5	+2.114094	5,511,400	-
[9602]	26/03/03	1,508.0	1,515.5	1,485.0	1,490.0	-32.5	-2.134647	3,387,600	-
[9602]	26/03/02	1,549.0	1,550.0	1,521.0	1,522.5	-42.5	-2.715655	2,606,600	-
[9602]	26/02/27	1,554.0	1,565.0	1,532.0	1,565.0	+11.5	+0.740264	4,308,500	-
[9602]	26/02/26	1,546.0	1,563.0	1,528.0	1,553.5	+0.9	+0.057967	2,976,000	-
[9602]	26/02/25	1,532.0	1,556.4	1,527.2	1,552.6	+23	+1.503661	6,074,500	-
[9602]	26/02/24	1,521.0	1,534.8	1,509.0	1,529.6	-19.4	-1.252421	4,636,500	-
[9602]	26/02/20	1,555.4	1,568.8	1,549.0	1,549.0	-12.2	-0.78145	3,184,000	-
[9602]	26/02/19	1,561.6	1,565.4	1,544.6	1,561.2	-4.2	-0.268302	2,275,500	-
[9602]	26/02/18	1,564.4	1,575.8	1,561.6	1,565.4	+13.6	+0.876402	1,804,500	-
[9602]	26/02/17	1,575.6	1,581.0	1,547.8	1,551.8	-35.6	-2.242661	2,629,500	-
[9602]	26/02/16	1,635.0	1,635.8	1,587.4	1,587.4	-29.2	-1.80626	2,924,500	-
[9602]	26/02/13	1,626.0	1,629.0	1,597.8	1,616.6	+1.8	+0.111469	3,001,000	-
[9602]	26/02/12	1,618.0	1,628.8	1,610.0	1,614.8	+8	+0.497884	3,481,000	-
[9602]	26/02/10	1,598.0	1,619.4	1,586.8	1,606.8	+14.8	+0.929648	3,033,500	-
[9602]	26/02/09	1,580.0	1,594.8	1,571.8	1,592.0	+37.4	+2.405764	3,409,500	-
[9602]	26/02/06	1,565.0	1,570.0	1,531.4	1,554.6	-9.8	-0.626438	2,790,000	-
[9602]	26/02/05	1,564.0	1,579.2	1,542.8	1,564.4	+19.6	+1.268773	3,331,500	-
[9602]	26/02/04	1,560.0	1,564.8	1,528.2	1,544.8	-19.8	-1.265499	3,364,500	-
[9602]	26/02/03	1,593.0	1,607.0	1,564.6	1,564.6	-39.8	-2.480678	4,536,500	-
[9602]	26/02/02	1,595.2	1,610.0	1,583.0	1,604.4	+29	+1.840802	3,103,500	-
[9602]	26/01/30	1,572.6	1,584.6	1,557.4	1,575.4	+2.6	+0.16531	3,027,500	-
[9602]	26/01/29	1,583.8	1,588.0	1,563.8	1,572.8	-41	-2.540587	3,215,000	-
[9602]	26/01/28	1,586.0	1,614.0	1,578.2	1,613.8	+18.8	+1.178683	3,003,500	-
[9602]	26/01/27	1,613.0	1,617.8	1,594.8	1,595.0	-19.6	-1.213923	2,793,500	-
[9602]	26/01/26	1,612.0	1,622.4	1,598.6	1,614.6	-8.6	-0.529818	2,406,000	-
[9602]	26/01/23	1,620.0	1,643.0	1,606.0	1,623.2	+16.8	+1.045817	3,801,000	-
[9602]	26/01/22	1,600.0	1,616.6	1,576.0	1,606.4	-0.6	-0.037337	3,977,000	-
[9602]	26/01/21	1,617.0	1,637.8	1,600.4	1,607.0	+3.6	+0.224523	3,942,000	-
[9602]	26/01/20	1,618.2	1,629.8	1,600.2	1,603.4	-6.4	-0.397565	3,644,000	-
[9602]	26/01/19	1,599.8	1,619.2	1,583.0	1,609.8	+7.2	+0.44927	3,232,500	-
[9602]	26/01/16	1,600.0	1,612.4	1,564.8	1,602.6	-6.4	-0.397763	5,850,000	-
[9602]	26/01/15	1,665.2	1,684.6	1,605.6	1,609.0	+39.4	+2.510194	10,821,000	-
[9602]	26/01/14	1,599.4	1,599.6	1,561.4	1,569.6	-9.6	-0.607903	5,512,500	-
[9602]	26/01/13	1,588.0	1,607.8	1,567.6	1,579.2	+19.2	+1.230769	5,000,500	-
[9602]	26/01/09	1,566.8	1,572.0	1,544.0	1,560.0	-17.2	-1.09054	3,002,500	-
[9602]	26/01/08	1,580.4	1,596.4	1,572.4	1,577.2	+0.8	+0.050749	2,479,500	-
[9602]	26/01/07	1,589.2	1,597.0	1,569.2	1,576.4	-21.2	-1.32699	2,883,500	-
[9602]	26/01/06	1,590.0	1,608.0	1,589.2	1,597.6	+0.8	+0.0501	2,703,500	-
[9602]	26/01/05	1,601.8	1,612.8	1,586.4	1,596.8	+0.8	+0.050125	3,084,500	-
[9602]	25/12/30	1,617.8	1,619.4	1,596.0	1,596.0	-21.8	-1.347509	2,841,000	-
[9602]	25/12/29	1,641.0	1,642.0	1,607.8	1,617.8	-21.8	-1.329593	2,498,500	-
[9602]	25/12/26	1,650.2	1,652.8	1,627.6	1,639.6	+2	+0.12213	1,822,500	-
[9602]	25/12/25	1,648.0	1,650.4	1,633.4	1,637.6	-7.2	-0.437743	1,374,000	-
[9602]	25/12/24	1,647.0	1,655.0	1,637.6	1,644.8	-2	-0.121448	1,826,500	-
[9602]	25/12/23	1,636.4	1,661.6	1,633.4	1,646.8	+17	+1.043073	1,955,000	-
[9602]	25/12/22	1,667.2	1,670.2	1,622.4	1,629.8	-42.8	-2.55889	2,601,000	-
[9602]	25/12/19	1,675.2	1,681.8	1,656.4	1,672.6	+6.4	+0.384108	2,552,000	-
[9602]	25/12/18	1,664.0	1,676.2	1,659.6	1,666.2	+1.2	+0.072072	1,297,000	-
[9602]	25/12/17	1,680.4	1,686.6	1,646.2	1,665.0	-27.6	-1.630627	1,737,500	-
[9602]	25/12/16	1,686.0	1,704.0	1,678.4	1,692.6	+5.2	+0.308166	2,161,500	-
[9602]	25/12/15	1,687.0	1,699.8	1,681.8	1,687.4	+9.6	+0.572178	1,639,000	-
[9602]	25/12/12	1,661.6	1,687.0	1,653.2	1,677.8	+22	+1.328663	2,338,000	-
[9602]	25/12/11	1,684.0	1,692.0	1,648.2	1,655.8	-34.2	-2.023669	3,330,500	-
[9602]	25/12/10	1,697.2	1,706.6	1,680.2	1,690.0	-16.6	-0.972694	2,111,500	-
[9602]	25/12/09	1,728.8	1,731.0	1,699.2	1,706.6	-22.2	-1.284128	1,446,000	-
[9602]	25/12/08	1,729.0	1,729.6	1,710.4	1,728.8	+15.6	+0.910577	1,646,000	-
[9602]	25/12/05	1,701.4	1,724.0	1,681.8	1,713.2	-13.6	-0.787584	1,938,000	-
[9602]	25/12/04	1,710.0	1,727.4	1,701.8	1,726.8	+2.4	+0.139179	1,675,000	-
[9602]	25/12/03	1,728.8	1,733.0	1,712.4	1,724.4	-11.4	-0.656758	2,148,500	-
[9602]	25/12/02	1,775.0	1,775.6	1,735.8	1,735.8	-25	-1.419809	2,877,500	-
[9602]	25/12/01	1,799.0	1,804.0	1,760.0	1,760.8	-38.2	-2.123402	2,610,500	-
[9602]	25/11/28	1,832.2	1,845.8	1,786.6	1,799.0	-37.2	-2.025923	2,656,500	-
[9602]	25/11/27	1,840.0	1,856.0	1,831.6	1,836.2	-19.8	-1.06681	1,848,000	-
[9602]	25/11/26	1,826.4	1,856.0	1,824.0	1,856.0	+32.6	+1.787869	2,138,000	-
[9602]	25/11/25	1,820.0	1,839.8	1,806.2	1,823.4	-7.6	-0.415074	2,174,500	-
[9602]	25/11/21	1,791.2	1,832.2	1,768.2	1,831.0	+62.8	+3.551634	4,093,000	-
[9602]	25/11/20	1,781.2	1,794.4	1,768.2	1,768.2	-20.2	-1.129501	2,012,000	-
[9602]	25/11/19	1,740.0	1,799.4	1,732.0	1,788.4	+67.4	+3.916328	4,062,000	-
[9602]	25/11/18	1,845.0	1,845.0	1,721.0	1,721.0	-126.2	-6.831962	4,971,500	-
[9602]	25/11/17	1,851.2	1,868.8	1,837.0	1,847.2	-15.2	-0.816151	1,730,500	-
[9602]	25/11/14	1,850.0	1,867.6	1,834.8	1,862.4	+13.8	+0.746511	2,032,500	-
[9602]	25/11/13	1,822.8	1,852.8	1,820.8	1,848.6	+25.8	+1.415405	1,851,000	-
[9602]	25/11/12	1,841.8	1,855.6	1,807.0	1,822.8	-13.8	-0.751388	2,803,500	-
[9602]	25/11/11	1,847.2	1,851.8	1,817.0	1,836.6	-29.2	-1.565012	2,334,000	-
[9602]	25/11/10	1,872.8	1,881.0	1,844.0	1,865.8	-5.2	-0.277926	1,985,000	-
[9602]	25/11/07	1,854.2	1,876.8	1,845.6	1,871.0	+30.4	+1.651635	2,838,500	-
[9602]	25/11/06	1,842.8	1,862.2	1,833.4	1,840.6	-22.6	-1.212967	2,554,500	-
[9602]	25/11/05	1,840.0	1,868.6	1,827.4	1,863.2	+32.8	+1.791958	4,197,000	-
[9602]	25/11/04	1,801.0	1,837.4	1,793.2	1,830.4	+19.2	+1.060071	3,595,000	-
[9602]	25/10/31	1,799.2	1,846.2	1,799.2	1,811.2	+53.2	+3.026166	5,689,500	-
[9602]	25/10/30	1,745.8	1,759.0	1,739.8	1,758.0	+8.4	+0.48011	8,784,000	-
[9602]	25/10/29	1,790.6	1,792.8	1,745.4	1,749.6	-41	-2.289735	3,787,500	-
[9602]	25/10/28	1,772.4	1,791.6	1,757.4	1,790.6	+7.2	+0.403723	3,772,000	-
[9602]	25/10/27	1,784.0	1,808.6	1,772.4	1,783.4	+15.6	+0.882453	4,083,000	-
[9602]	25/10/24	1,817.0	1,821.8	1,762.4	1,767.8	-52.6	-2.889475	5,948,500	-
[9602]	25/10/23	1,811.0	1,831.4	1,788.0	1,820.4	+19.2	+1.065956	4,712,500	-
[9602]	25/10/22	1,800.0	1,819.8	1,792.6	1,801.2	-1.6	-0.088751	3,926,500	-
[9602]	25/10/21	1,789.8	1,812.8	1,780.6	1,802.8	+6.2	+0.345096	4,561,000	-
[9602]	25/10/20	1,799.8	1,837.8	1,786.4	1,796.6	+15.8	+0.887242	5,212,500	-
[9602]	25/10/17	1,867.2	1,871.2	1,780.0	1,780.8	-98.6	-5.246355	9,356,500	-
[9602]	25/10/16	1,860.4	1,918.0	1,831.4	1,879.4	-101	-5.09998	14,815,000	-
[9602]	25/10/15	1,941.6	1,993.2	1,938.8	1,980.4	+28.8	+1.475712	4,815,000	-
[9602]	25/10/14	1,954.0	1,971.2	1,936.4	1,951.6	-1.8	-0.092147	3,009,500	-
[9602]	25/10/10	1,972.0	1,980.0	1,941.0	1,953.4	-17	-0.862769	2,368,000	-
[9602]	25/10/09	1,980.0	2,006.0	1,962.0	1,970.4	+10.2	+0.520355	3,210,500	-
[9602]	25/10/08	1,937.0	1,979.6	1,937.0	1,960.2	+23.2	+1.197728	2,382,500	-
[9602]	25/10/07	1,980.2	1,982.0	1,926.0	1,937.0	-48.2	-2.427967	2,727,500	-
[9602]	25/10/06	1,949.4	1,992.2	1,931.2	1,985.2	+78.6	+4.122522	4,626,000	-
[9602]	25/10/03	1,892.6	1,922.0	1,889.2	1,906.6	+11.4	+0.60152	2,295,000	-
[9602]	25/10/02	1,924.4	1,930.6	1,880.8	1,895.2	-46.6	-2.399835	2,668,500	-
[9602]	25/10/01	1,916.4	1,942.0	1,900.0	1,941.8	+41.8	+2.2	2,907,500	-
[9602]	25/09/30	1,882.2	1,906.0	1,874.0	1,900.0	-2.6	-0.136655	2,006,000	-
[9602]	25/09/29	1,926.0	1,947.2	1,890.0	1,902.6	-24	-1.245718	2,281,000	-
[9602]	25/09/26	1,906.0	1,955.2	1,903.6	1,926.6	+24.6	+1.293375	3,495,000	-
[9602]	25/09/25	1,904.4	1,909.6	1,877.4	1,902.0	+3.8	+0.20019	2,449,000	-
[9602]	25/09/24	1,841.6	1,903.0	1,840.4	1,898.2	+58.6	+3.185475	3,602,500	-
[9602]	25/09/22	1,917.0	1,920.2	1,838.4	1,839.6	-60.4	-3.178947	3,192,000	-
[9602]	25/09/19	1,910.2	1,942.8	1,888.0	1,900.0	-17	-0.886802	4,649,500	-
[9602]	25/09/18	1,908.0	1,917.0	1,891.6	1,917.0	+6	+0.313972	1,867,500	-
[9602]	25/09/17	1,900.0	1,922.0	1,892.4	1,911.0	+6.4	+0.336029	2,129,500	-
[9602]	25/09/16	1,909.8	1,932.6	1,895.0	1,904.6	+20.6	+1.093418	3,571,500	-
[9602]	25/09/12	1,892.8	1,899.8	1,869.0	1,884.0	+13.6	+0.727117	2,656,500	-
[9602]	25/09/11	1,876.0	1,893.6	1,864.4	1,870.4	-6.2	-0.330385	2,075,500	-
[9602]	25/09/10	1,878.4	1,888.0	1,857.2	1,876.6	+12	+0.64357	2,506,500	-
[9602]	25/09/09	1,881.8	1,890.8	1,863.0	1,864.6	+12.8	+0.691219	2,437,500	-
[9602]	25/09/08	1,844.0	1,861.0	1,824.2	1,851.8	+7.8	+0.422993	2,729,500	-
[9602]	25/09/05	1,849.2	1,850.6	1,827.6	1,844.0	-11.8	-0.635844	2,358,000	-