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
[7282]	26/10/30	951	1,013	951	981	+31.4	+3.31	8,035,800	575,400,116,224
[7282]	26/10/29	990	999	936	950	-50	-5	21,350,900	557,400,588,288
[7282]	26/10/28	1,014	1,025	1,000	1,000	-4	-0.398406	2,741,500	586,598,580,224
[7282]	26/10/27	1,009	1,010	997	1,004	+9	+0.904523	2,212,100	588,650,643,456
[7282]	26/10/26	982	1,003	980	995	+6	+0.606673	3,125,300	583,667,023,872
[7282]	26/10/23	975	993	969	989	-1	-0.10101	3,156,000	116,076,748,800
[7282]	26/10/22	1,026	1,026	989	990	-37	-3.602726	3,007,400	116,135,378,944
[7282]	26/10/21	1,048	1,050	1,019	1,027	-5	-0.484496	2,975,600	120,485,756,928
[7282]	26/10/20	1,050	1,058	1,026	1,032	-27	-2.549575	2,281,500	121,072,066,560
[7282]	26/10/19	1,068	1,068	1,041	1,059	-9	-0.842697	2,492,000	124,238,110,720
[7282]	26/10/16	1,046	1,070	1,045	1,068	+34	+3.288201	2,334,800	125,234,831,360
[7282]	26/10/15	1,035	1,044	1,025	1,034	-17	-1.617507	2,599,500	121,247,956,992
[7282]	26/10/14	1,075	1,078	1,050	1,051	-16	-1.499531	2,053,100	123,300,028,416
[7282]	26/10/13	1,061	1,073	1,051	1,067	+11	+1.041667	1,790,600	125,117,571,072
[7282]	26/10/09	1,048	1,061	1,042	1,056	+2	+0.189753	2,288,300	123,827,699,712
[7282]	26/10/08	1,074	1,080	1,047	1,054	-20	-1.862197	2,524,800	618,260,791,296
[7282]	26/10/07	1,065	1,080	1,060	1,074	+3	+0.280112	2,658,200	629,693,808,640
[7282]	26/10/06	1,054	1,071	1,045	1,071	+21	+2	2,523,000	627,934,887,936
[7282]	26/10/05	1,036	1,066	1,033	1,050	+12	+1.156069	2,551,300	615,915,585,536
[7282]	26/10/02	1,037	1,048	1,025	1,038	-5	-0.479386	2,494,500	608,879,902,720
[7282]	26/10/01	1,041	1,044	1,023	1,043	+5	+0.481696	2,641,300	611,811,459,072
[7282]	26/09/30	1,040	1,049	1,017	1,038	+21	+2.064897	2,869,400	608,879,902,720
[7282]	26/09/29	1,028	1,030	1,009	1,017	-35.8	-3.400456	2,045,800	596,567,457,792
[7282]	26/09/28	1,063	1,074	1,052.8	1,052.8	-9.2	-0.86629	2,575,000	617,264,054,272
[7282]	26/09/25	1,051.2	1,064.4	1,042.6	1,062	+11	+1.046622	1,750,500	622,658,060,288
[7282]	26/09/24	1,053	1,059.2	1,047	1,051	+6.4	+0.612675	2,698,500	616,208,728,064
[7282]	26/09/18	1,063.6	1,064	1,041.4	1,044.6	-12.8	-1.210516	3,586,500	612,456,333,312
[7282]	26/09/17	1,049	1,060	1,032	1,057.4	+21	+2.026245	2,320,500	619,961,057,280
[7282]	26/09/16	1,033.4	1,044.8	1,031.4	1,036.4	+8.8	+0.856364	1,954,000	607,648,612,352
[7282]	26/09/15	1,024.8	1,032.8	1,021.6	1,027.6	+3.6	+0.351563	1,508,000	602,489,094,144
[7282]	26/09/14	1,017	1,030.8	1,012.2	1,024	-5.8	-0.563216	1,477,500	600,378,441,728
[7282]	26/09/11	996	1,032.8	995.2	1,029.8	+19.2	+1.899861	3,860,000	603,778,973,696
[7282]	26/09/10	1,008.4	1,017	1,004.4	1,010.6	-7.2	-0.707408	2,293,500	592,521,920,512
[7282]	26/09/09	1,010	1,023.2	1,004.6	1,017.8	+7.2	+0.712448	2,621,000	596,743,290,880
[7282]	26/09/08	1,076.8	1,076.8	1,010.6	1,010.6	-85.4	-7.791971	4,876,500	592,521,920,512
[7282]	26/09/07	1,098	1,109.6	1,088.8	1,096	+15.6	+1.44391	2,602,500	642,594,177,024
[7282]	26/09/04	1,086	1,086	1,068.8	1,080.4	-7.2	-0.662008	1,930,500	633,447,776,256
[7282]	26/09/03	1,082.6	1,091.4	1,075	1,087.6	+12	+1.115656	1,484,500	637,669,212,160
[7282]	26/09/02	1,110	1,114	1,068.8	1,075.6	-40.6	-3.637341	2,354,000	630,633,463,808
[7282]	26/09/01	1,094	1,119	1,087	1,116.2	+17.2	+1.565059	1,956,500	654,437,646,336
[7282]	26/08/31	1,083	1,101.8	1,079.4	1,099	+17.6	+1.62752	2,148,500	644,353,097,728
[7282]	26/08/28	1,075.4	1,096	1,070.2	1,081.4	+6	+0.557932	2,108,000	634,034,061,312
[7282]	26/08/27	1,082	1,090.4	1,074	1,075.4	-7	-0.646711	1,516,000	630,516,219,904
[7282]	26/08/26	1,079.2	1,093.8	1,073.6	1,082.4	+19.6	+1.844185	2,487,500	634,620,411,904
[7282]	26/08/25	1,077.6	1,077.6	1,054	1,062.8	-11.2	-1.042831	1,867,000	623,128,739,840
[7282]	26/08/24	1,060	1,081.4	1,052	1,074	+6.6	+0.618325	1,617,000	629,695,381,504
[7282]	26/08/21	1,063.2	1,068.6	1,054	1,067.4	-0.4	-0.03746	1,906,500	625,825,742,848
[7282]	26/08/20	1,060	1,074.6	1,053	1,067.8	+57.2	+5.660004	3,234,500	626,060,296,192
[7282]	26/08/19	1,042.4	1,042.4	1,005	1,010.6	-48.8	-4.606381	2,274,000	592,523,427,840
[7282]	26/08/18	1,054	1,067.4	1,052.6	1,059.4	+5.4	+0.512334	2,064,000	621,135,265,792
[7282]	26/08/17	1,044	1,055.4	1,042.2	1,054	+12.4	+1.190476	1,483,000	617,969,221,632
[7282]	26/08/14	1,046.6	1,062.6	1,035.6	1,041.6	+5.8	+0.559954	2,101,500	610,698,985,472
[7282]	26/08/13	1,036.4	1,044.8	1,030	1,035.8	-0.6	-0.057893	1,607,500	607,298,387,968
[7282]	26/08/12	1,047.6	1,056.2	1,034.4	1,036.4	-0.4	-0.03858	1,701,500	607,650,185,216
[7282]	26/08/10	1,035.6	1,048.8	1,022.4	1,036.8	+3.8	+0.367861	1,920,000	607,884,738,560
[7282]	26/08/07	1,028.6	1,050.6	1,024.8	1,033	-9.2	-0.882748	3,253,000	605,608,083,456
[7282]	26/08/06	1,043	1,064	1,031.4	1,042.2	+6	+0.579039	2,252,500	611,001,696,256
[7282]	26/08/05	1,032.8	1,045	1,025.8	1,036.2	+23.4	+2.310427	2,244,500	607,484,116,992
[7282]	26/08/04	1,034.2	1,038.6	994.4	1,012.8	-16.2	-1.574344	3,902,500	593,765,597,184
[7282]	26/08/03	1,078	1,085	1,000	1,029	-83.4	-7.497303	4,462,000	603,263,008,768
[7282]	26/07/31	1,059.6	1,144	1,031.4	1,112.4	+61.8	+5.882353	9,511,000	652,157,255,680
[7282]	26/07/30	1,041.8	1,059	1,027.8	1,050.6	+10.6	+1.019231	3,217,500	615,926,267,904
[7282]	26/07/29	1,035.8	1,040	1,013.8	1,040	+14.4	+1.404056	3,282,500	609,711,882,240
[7282]	26/07/28	1,030	1,033.2	1,017.6	1,025.6	-11.2	-1.080247	3,244,000	601,269,731,328
[7282]	26/07/27	1,018.6	1,036.8	1,008	1,036.8	+34.6	+3.452405	2,410,000	607,835,848,704
[7282]	26/07/24	1,008.4	1,013.2	998	1,002.2	-17	-1.667975	2,189,000	587,551,211,520
[7282]	26/07/23	1,000	1,026.6	1,000	1,019.2	+11.4	+1.131177	1,940,000	597,517,664,256
[7282]	26/07/22	1,006.4	1,016.4	1,004	1,007.8	+11.6	+1.164425	1,741,500	590,834,302,976
[7282]	26/07/21	979.6	997.6	975.6	996.2	+12.2	+1.239837	2,592,000	584,033,632,256
[7282]	26/07/17	999.2	1,001.6	957.2	984	-18.8	-1.874751	2,858,500	-
[7282]	26/07/16	1,004.8	1,016.6	1,002	1,002.8	-9.6	-0.948242	1,298,500	-
[7282]	26/07/15	995.4	1,012.4	990.6	1,012.4	+17.2	+1.728296	2,037,000	-
[7282]	26/07/14	988.8	999.4	976.4	995.2	+7.8	+0.789953	2,172,000	-
[7282]	26/07/13	1,021	1,022.6	982.4	987.4	-29.4	-2.891424	2,487,500	-
[7282]	26/07/10	1,031	1,033.8	1,013	1,016.8	+0.2	+0.019673	1,875,000	-
[7282]	26/07/09	1,020	1,022	1,006	1,016.6	-3.4	-0.333333	2,327,500	-
[7282]	26/07/08	1,030	1,036.6	1,019.4	1,020	-13.4	-1.296691	1,994,000	-
[7282]	26/07/07	1,058.6	1,070.8	1,031	1,033.4	-24.8	-2.343602	2,102,500	-
[7282]	26/07/06	1,052.6	1,074.4	1,050.8	1,058.2	+12.2	+1.166348	1,641,500	-
[7282]	26/07/03	1,025.2	1,046	1,014.2	1,046	+12.2	+1.180112	1,428,000	-
[7282]	26/07/02	1,027.4	1,039.2	1,013.8	1,033.8	+7.6	+0.740596	2,360,500	-
[7282]	26/07/01	1,036.2	1,048	1,022.2	1,026.2	+3.6	+0.352044	1,991,500	-
[7282]	26/06/30	1,042	1,047	1,015.4	1,022.6	-20.6	-1.974693	4,233,500	-
[7282]	26/06/29	1,058.8	1,065	1,026	1,043.2	-1.8	-0.172249	3,860,500	-
[7282]	26/06/26	1,038	1,054.6	1,030.2	1,045	+22.8	+2.230483	4,382,000	-
[7282]	26/06/25	1,034.2	1,037.4	1,011.2	1,022.2	+4.6	+0.452044	2,608,000	-
[7282]	26/06/24	984.2	1,029.8	979.2	1,017.6	+26.2	+2.642727	4,285,500	-
[7282]	26/06/23	1,040	1,040	989.8	991.4	-26	-2.555534	2,970,500	-
[7282]	26/06/22	1,003.2	1,021.4	1,001.4	1,017.4	+12	+1.193555	3,194,000	-
[7282]	26/06/19	1,023.2	1,027	998.6	1,005.4	-7.4	-0.730648	6,075,000	-
[7282]	26/06/18	1,010	1,025.2	1,003.4	1,012.8	+12.8	+1.28	3,474,000	-
[7282]	26/06/17	974.8	1,010	968.2	1,000	+49	+5.152471	3,879,000	-
[7282]	26/06/16	965	966	943.8	951	-12	-1.246106	1,400,500	-
[7282]	26/06/15	940.6	965	933	963	+47.6	+5.199913	2,251,500	-
[7282]	26/06/12	929.2	932.6	912.4	915.4	+14.2	+1.575677	2,578,500	-
[7282]	26/06/11	889.8	902.8	879.2	901.2	-28.8	-3.096774	2,011,000	-
[7282]	26/06/10	940	950	920.8	930	-11.2	-1.18997	1,983,000	-
[7282]	26/06/09	940	953.6	938	941.2	+13.2	+1.422414	2,282,500	-
[7282]	26/06/08	924.8	935.2	916	928	-15.2	-1.611535	2,243,500	-
[7282]	26/06/05	949.4	953.4	937	943.2	+1	+0.106135	1,598,500	-
[7282]	26/06/04	940	954.4	935.4	942.2	-8.2	-0.862795	2,934,000	-
[7282]	26/06/03	958	964	945	950.4	+5.6	+0.592718	2,812,000	-
[7282]	26/06/02	947.6	948.6	922.6	944.8	-3.2	-0.337553	2,511,500	-
[7282]	26/06/01	953.6	957	931.8	948	-17.4	-1.802362	3,035,000	-
[7282]	26/05/29	947.2	974.4	940.8	965.4	+18.6	+1.964512	3,212,000	-
[7282]	26/05/28	936	948.8	926.4	946.8	+3.4	+0.360399	1,647,000	-
[7282]	26/05/27	943	956	934.6	943.4	+1.2	+0.127361	1,847,000	-
[7282]	26/05/26	947.8	954.8	936.8	942.2	-3.8	-0.401691	1,716,000	-
[7282]	26/05/25	935.6	965	935.6	946	+27.4	+2.9828	2,520,000	-
[7282]	26/05/22	935.6	941.8	915.6	918.6	-8.2	-0.884765	2,175,000	-
[7282]	26/05/21	922.4	943	902.6	926.8	+27	+3.000667	2,926,500	-
[7282]	26/05/20	906.8	919	886.4	899.8	-15.8	-1.725644	3,217,500	-
[7282]	26/05/19	939.8	944	904.6	915.6	-13.2	-1.421189	2,443,500	-
[7282]	26/05/18	955	958	919.2	928.8	-25.4	-2.661916	1,937,500	-
[7282]	26/05/15	953	964	941.6	954.2	+1.2	+0.125918	2,028,500	-
[7282]	26/05/14	945	958.6	943.4	953	-0.8	-0.083875	1,888,500	-
[7282]	26/05/13	922.2	959.8	921.2	953.8	+22.8	+2.44898	2,276,000	-
[7282]	26/05/12	919.8	953	916.6	931	+11	+1.195652	2,051,500	-
[7282]	26/05/11	916	929.6	909.4	920	-11.8	-1.266366	2,542,500	-
[7282]	26/05/08	920	944.8	917.2	931.8	+11.2	+1.216598	3,589,000	-
[7282]	26/05/07	917.2	924.4	896	920.6	+13	+1.432349	3,788,000	-
[7282]	26/05/01	914	919.2	903	907.6	-17.8	-1.923493	3,543,000	-
[7282]	26/04/30	955.2	961	918.4	925.4	+12.2	+1.335961	9,145,500	-
[7282]	26/04/28	804.2	913.2	794.4	913.2	+109	+13.553842	11,263,500	-
[7282]	26/04/27	804.8	810.6	799.6	804.2	-0.2	-0.024863	2,341,500	-
[7282]	26/04/24	827.8	827.8	799.6	804.4	-17.6	-2.141119	2,675,500	-
[7282]	26/04/23	837	839.8	807	822	-22.6	-2.675823	2,767,500	-
[7282]	26/04/22	861	861	840.4	844.6	-22.4	-2.583622	2,196,000	-
[7282]	26/04/21	880.2	882	866.4	867	-10.8	-1.230349	2,176,500	-
[7282]	26/04/20	870.8	877.8	859.6	877.8	+26.4	+3.100775	2,346,000	-
[7282]	26/04/17	850	858	847.4	851.4	-1.4	-0.164165	1,588,000	-
[7282]	26/04/16	857	863.2	852	852.8	-4.4	-0.513299	2,383,000	-
[7282]	26/04/15	862	868.2	856.4	857.2	+1.4	+0.16359	1,855,500	-
[7282]	26/04/14	861	868.4	855.8	855.8	+4.6	+0.540414	2,169,500	-
[7282]	26/04/13	841.8	852.6	840	851.2	-1.6	-0.187617	1,924,000	-
[7282]	26/04/10	853	861.8	851.2	852.8	-1.4	-0.163896	1,777,000	-
[7282]	26/04/09	860	866.8	852.8	854.2	-7.4	-0.858867	1,776,500	-
[7282]	26/04/08	859.8	864.6	846.6	861.6	+41.4	+5.047549	2,839,500	-
[7282]	26/04/07	822.6	828	814.2	820.2	-5	-0.605914	1,989,000	-
[7282]	26/04/06	826.2	834.6	823.2	825.2	+1.2	+0.145631	1,763,000	-
[7282]	26/04/03	824	828.2	820	824	+1.8	+0.218925	1,496,000	-
[7282]	26/04/02	854.4	859.8	821.6	822.2	-20.2	-2.397911	3,002,500	-
[7282]	26/04/01	843.6	844.4	830.8	842.4	+40.8	+5.08982	4,437,500	-
[7282]	26/03/31	788.8	814.4	786.8	801.6	-1.2	-0.149477	3,413,000	-
[7282]	26/03/30	781.8	803.4	774.8	802.8	-33	-3.948313	5,632,000	-
[7282]	26/03/27	829.4	840.8	828	835.8	-12.2	-1.438679	3,594,000	-
[7282]	26/03/26	851	853.6	837	848	+3.4	+0.402557	3,127,500	-
[7282]	26/03/25	852.2	856.8	841.8	844.6	+13.6	+1.636582	2,230,500	-
[7282]	26/03/24	836.4	837	820.2	831	+22.6	+2.795646	3,326,500	-
[7282]	26/03/23	819.6	820	792.2	808.4	-25.2	-3.023033	3,707,500	-
[7282]	26/03/19	863.8	863.8	830.2	833.6	-51.2	-5.786618	3,939,500	-
[7282]	26/03/18	885.4	886.6	876.6	884.8	+13.4	+1.537755	1,777,000	-
[7282]	26/03/17	883.6	883.8	870	871.4	+1.8	+0.206992	2,136,500	-
[7282]	26/03/16	873.2	874.6	853.6	869.6	-1.6	-0.183655	2,050,000	-
[7282]	26/03/13	865	885.2	863.4	871.2	-20.8	-2.331839	3,802,500	-
[7282]	26/03/12	906.8	910	886.8	892	-19.6	-2.150066	2,514,500	-
[7282]	26/03/11	921	924.2	911.4	911.6	+11.2	+1.243892	2,993,500	-
[7282]	26/03/10	899.4	908.6	888	900.4	+25.8	+2.94992	4,336,000	-
[7282]	26/03/09	879.2	898.4	852.4	874.6	-63	-6.719283	4,360,000	-
[7282]	26/03/06	924.4	940	917.8	937.6	-0.8	-0.085251	2,897,500	-
[7282]	26/03/05	948	959.8	938.4	938.4	+18.4	+2	3,369,000	-
[7282]	26/03/04	935.8	944	905.8	920	-29.8	-3.137503	4,869,000	-
[7282]	26/03/03	976.8	996.2	943.2	949.8	-37.6	-3.807981	4,333,000	-
[7282]	26/03/02	972.8	991.4	959.4	987.4	-30.8	-3.024946	3,489,500	-
[7282]	26/02/27	998.4	1,018.2	987.4	1,018.2	+22.2	+2.228916	3,069,500	-
[7282]	26/02/26	1,001	1,004	984	996	+9	+0.911854	3,432,500	-
[7282]	26/02/25	1,008.6	1,008.6	985.4	987	-16.6	-1.654045	2,625,500	-
[7282]	26/02/24	990.8	1,005.2	976	1,003.6	+26.8	+2.743653	3,216,000	-
[7282]	26/02/20	984.2	987.8	970	976.8	-23.2	-2.32	2,949,500	-
[7282]	26/02/19	1,000	1,007.4	991.2	1,000	-2.8	-0.279218	3,115,500	-
[7282]	26/02/18	995.4	1,013.4	995	1,002.8	+7.4	+0.74342	3,427,500	-
[7282]	26/02/17	1,000.8	1,010.2	986	995.4	-8	-0.797289	4,327,500	-
[7282]	26/02/16	1,020.6	1,031	1,003.4	1,003.4	-15.2	-1.492244	4,126,000	-
[7282]	26/02/13	1,025	1,029.4	1,007.4	1,018.6	-6.4	-0.62439	7,518,000	-
[7282]	26/02/12	1,045	1,046	1,020.2	1,025	-8.4	-0.812851	5,982,500	-
[7282]	26/02/10	1,025.8	1,033.4	1,008.4	1,033.4	+12.6	+1.234326	7,724,500	-
[7282]	26/02/09	1,013.6	1,037.4	1,010	1,020.8	+18	+1.794974	7,979,000	-
[7282]	26/02/06	985.2	1,007.2	980.8	1,002.8	+17.6	+1.786439	8,639,500	-
[7282]	26/02/05	965.2	985.2	956.8	985.2	+29.2	+3.054393	10,106,500	-
[7282]	26/02/04	921.4	961	915.4	956	+56.6	+6.293084	14,523,500	-
[7282]	26/02/03	840	899.4	830.6	899.4	+64.6	+7.73838	16,046,500	-
[7282]	26/02/02	848.2	858.8	830.4	834.8	-3.4	-0.405631	6,710,500	-
[7282]	26/01/30	831	838.2	824.2	838.2	+14	+1.698617	6,309,500	-
[7282]	26/01/29	828	830.4	815.2	824.2	+0.2	+0.024272	4,966,000	-
[7282]	26/01/28	833.2	834.8	822	824	-20.8	-2.462121	5,340,500	-
[7282]	26/01/27	844	846.6	834.8	844.8	-0.4	-0.047326	4,170,500	-
[7282]	26/01/26	856	858.6	842.8	845.2	-24.8	-2.850575	5,166,500	-
[7282]	26/01/23	864.6	873.6	858	870	+5.4	+0.624566	4,038,000	-
[7282]	26/01/22	861	871.8	859.8	864.6	+7.8	+0.910364	4,959,500	-
[7282]	26/01/21	842.8	856.8	838.6	856.8	+10.8	+1.276596	6,915,000	-
[7282]	26/01/20	857.6	857.8	845	846	-11.6	-1.352612	4,501,000	-
[7282]	26/01/19	867	867.2	840.6	857.6	-9.4	-1.084198	5,316,000	-
[7282]	26/01/16	852	867	847.4	867	+7.8	+0.907821	8,592,000	-
[7282]	26/01/15	849.6	862	845	859.2	+8.6	+1.011051	6,285,000	-
[7282]	26/01/14	839.4	850.6	835	850.6	+16.2	+1.941515	6,049,500	-
[7282]	26/01/13	824.6	834.4	820	834.4	+23.8	+2.936097	7,672,500	-
[7282]	26/01/09	810.2	815.8	805.4	810.6	+4.2	+0.520833	4,332,500	-
[7282]	26/01/08	808.4	811	795.6	806.4	+0.4	+0.049628	4,491,000	-
[7282]	26/01/07	807.4	808.6	788.8	806	-1.6	-0.198118	4,921,500	-
[7282]	26/01/06	813.6	823.4	804.6	807.6	+2.4	+0.298063	4,783,500	-
[7282]	26/01/05	792	805.2	788.6	805.2	+16.6	+2.104996	4,884,000	-
[7282]	25/12/30	783	791	782	788.6	+1.6	+0.203304	2,743,000	-
[7282]	25/12/29	785	789.2	782	787	+4	+0.510856	2,601,500	-
[7282]	25/12/26	796	797.4	783	783	-11.8	-1.48465	2,531,500	-
[7282]	25/12/25	791.8	794.8	786	794.8	+10	+1.27421	3,087,000	-
[7282]	25/12/24	802.2	802.2	784.8	784.8	-17.4	-2.169035	4,165,500	-
[7282]	25/12/23	811.4	816	793.6	802.2	-20.4	-2.479942	6,392,500	-
[7282]	25/12/22	817	833.6	814.4	822.6	+12.8	+1.580637	7,093,000	-
[7282]	25/12/19	793.4	809.8	782.8	809.8	+19.6	+2.480385	8,843,500	-
[7282]	25/12/18	790	790.8	779.4	790.2	+7.4	+0.945324	6,630,500	-
[7282]	25/12/17	782	788	770.2	782.8	-2.6	-0.331042	6,689,500	-
[7282]	25/12/16	788.2	794.4	772	785.4	+11.2	+1.446655	8,500,000	-
[7282]	25/12/15	760	775.6	756.6	774.2	+14.2	+1.868421	8,398,000	-
[7282]	25/12/12	744	760	742.4	760	+26	+3.542234	11,364,500	-
[7282]	25/12/11	739.8	741.4	729.4	734	-4.6	-0.6228	8,670,000	-
[7282]	25/12/10	741	747	728	738.6	+6.8	+0.929216	13,645,500	-
[7282]	25/12/09	724	735.2	710.8	731.8	+27.4	+3.889835	28,826,500	-
[7282]	25/12/08	693.2	708	691	704.4	+12	+1.733102	89,038,500	-
[7282]	25/12/05	698.6	702.8	691	692.4	-9.2	-1.311288	14,829,500	-
[7282]	25/12/04	706.6	710.8	701.6	701.6	-4	-0.566893	19,198,500	-
[7282]	25/12/03	707.4	711.8	704.6	705.6	-1.8	-0.254453	13,576,000	-
[7282]	25/12/02	694	708	691.4	707.4	+13.4	+1.930836	37,821,000	-
[7282]	25/12/01	719	724.4	694	694	-20	-2.80112	26,590,500	-
[7282]	25/11/28	704.8	720	704	714	-2.8	-0.390625	9,552,500	-
[7282]	25/11/27	740	742.2	716.8	716.8	-16.6	-2.263431	5,566,000	-
[7282]	25/11/26	724.8	739.4	719.2	733.4	+22.6	+3.179516	6,352,000	-
[7282]	25/11/25	713.4	716.8	702.6	710.8	+21.6	+3.134068	7,072,500	-
[7282]	25/11/21	680.8	696.2	680	689.2	-61.6	-8.204582	10,296,500	-
[7282]	25/11/20	758.8	759	745.4	750.8	+0.2	+0.026645	1,286,000	-
[7282]	25/11/19	743.4	761.2	735.2	750.6	+6	+0.805802	1,523,500	-
[7282]	25/11/18	753.2	766.4	741.8	744.6	-18.8	-2.462667	1,162,500	-
[7282]	25/11/17	765.6	768.2	754	763.4	-3.4	-0.443401	850,500	-
[7282]	25/11/14	765.8	776	761.2	766.8	-3	-0.389712	1,431,000	-
[7282]	25/11/13	781.8	787	769.8	769.8	-2.4	-0.3108	1,150,000	-
[7282]	25/11/12	772.6	780.6	767.4	772.2	-1	-0.129333	1,404,000	-
[7282]	25/11/11	773	776	760	773.2	+5.4	+0.703308	1,061,000	-
[7282]	25/11/10	770	771.6	758	767.8	+1.4	+0.182672	1,064,500	-
[7282]	25/11/07	763	768.6	754.6	766.4	-5	-0.648172	1,766,500	-
[7282]	25/11/06	780	784	769.6	771.4	+0.2	+0.025934	2,271,500	-
[7282]	25/11/05	747.8	773.6	742.6	771.2	+19.6	+2.60777	4,523,000	-
[7282]	25/11/04	757.4	766.4	743.2	751.6	+36.2	+5.060106	3,773,500	-
[7282]	25/10/31	752.6	760	703	715.4	-45	-5.917938	5,250,500	-
[7282]	25/10/30	743	760.6	741	760.4	+16.2	+2.176834	5,321,000	-
[7282]	25/10/29	751.4	755	739.6	744.2	-4.4	-0.587764	1,284,500	-
[7282]	25/10/28	760	763.4	746.2	748.6	-16.2	-2.118201	1,331,500	-
[7282]	25/10/27	760.2	767.6	753.2	764.8	+12.2	+1.621047	1,948,000	-
[7282]	25/10/24	748.4	757.2	745.6	752.6	+6.6	+0.884718	1,256,000	-
[7282]	25/10/23	745	749.6	743.4	746	-3.8	-0.506802	1,393,000	-
[7282]	25/10/22	741	752.2	739.4	749.8	+18.2	+2.487698	3,092,000	-
[7282]	25/10/21	743.6	744.4	731	731.6	-7.4	-1.001353	1,177,000	-
[7282]	25/10/20	737.8	739	728.8	739	+14.6	+2.015461	921,000	-
[7282]	25/10/17	725.8	729.6	723.4	724.4	-0.2	-0.027601	1,228,000	-
[7282]	25/10/16	730.8	736.8	723.8	724.6	-6.2	-0.848385	1,181,500	-
[7282]	25/10/15	717.6	730.8	716.4	730.8	+13.8	+1.924686	1,195,500	-
[7282]	25/10/14	716.8	728.2	711.8	717	-13.8	-1.888342	1,818,500	-
[7282]	25/10/10	738.6	740.8	723.8	730.8	-17.2	-2.299465	1,993,500	-
[7282]	25/10/09	736.6	748	727.2	748	+12	+1.630435	2,167,500	-
[7282]	25/10/08	745.6	750.8	734.8	736	-10	-1.340483	1,698,000	-
[7282]	25/10/07	735.4	748	735.4	746	+15.2	+2.079912	1,978,500	-
[7282]	25/10/06	737	741.4	727.2	730.8	+8.8	+1.218837	2,288,500	-
[7282]	25/10/03	714.6	722	708.8	722	+7.8	+1.092131	2,189,500	-
[7282]	25/10/02	717.2	725	705.6	714.2	-12	-1.652437	1,801,500	-
[7282]	25/10/01	723.8	736.4	717.6	726.2	-10.2	-1.385117	1,875,000	-
[7282]	25/09/30	737.8	744	734.2	736.4	-5.2	-0.701187	1,602,000	-
[7282]	25/09/29	755.6	758.8	741.4	741.6	-17	-2.24097	1,064,000	-
[7282]	25/09/26	751	759.8	748.8	758.6	+9.4	+1.254672	1,507,500	-
[7282]	25/09/25	751.2	756.6	744.6	749.2	-0.2	-0.026688	1,249,500	-
[7282]	25/09/24	743.2	751.8	742.8	749.4	+2	+0.267594	1,531,000	-
[7282]	25/09/22	741.6	750.6	741.4	747.4	+5.4	+0.727763	1,466,000	-
[7282]	25/09/19	753.6	756	738.8	742	-11.6	-1.539278	1,929,000	-
[7282]	25/09/18	754.4	758.8	747.8	753.6	-0.8	-0.106045	1,019,500	-
[7282]	25/09/17	761.4	762	749.4	754.4	-9.4	-1.230689	1,076,000	-
[7282]	25/09/16	752.2	765	750.4	763.8	+11.6	+1.542143	896,000	-
[7282]	25/09/12	766	766.2	752	752.2	-6.6	-0.869794	1,230,000	-
[7282]	25/09/11	754	758.8	750.4	758.8	+3.2	+0.423504	1,018,000	-
[7282]	25/09/10	755.6	757.8	749.2	755.6	-1	-0.13217	1,173,000	-
[7282]	25/09/09	763.2	765.4	748.8	756.6	-6.6	-0.86478	1,361,000	-
[7282]	25/09/08	765.6	766.6	751	763.2	+1	+0.131199	1,392,500	-
[7282]	25/09/05	760	765.6	751.4	762.2	+67	+1.79	1,563,000	-