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
[9202]	26/10/29	2,857	2,878	2,839	2,862	+3.5	+0.12	6,603,100	1,219,791,552,512
[9202]	26/10/28	2,910	2,919	2,859	2,859	-22.0	-0.76	2,127,900	1,218,300,084,224
[9202]	26/10/27	2,887	2,900	2,876	2,881	-6.0	-0.21	2,097,600	1,227,674,877,952
[9202]	26/10/26	2,885	2,901	2,856	2,887	-16.0	-0.55	2,221,500	1,230,231,568,384
[9202]	26/10/23	2,916	2,936	2,890	2,903	-6.5	-0.22	2,809,600	1,237,262,794,752
[9202]	26/10/22	2,900	2,913	2,890	2,910	+31.0	+1.08	2,252,200	1,240,032,608,256
[9202]	26/10/21	2,879	2,889	2,864	2,879	+36.5	+1.28	2,615,700	1,227,035,639,808
[9202]	26/10/20	2,860	2,878	2,843	2,843	-28.5	-0.99	2,272,900	1,211,695,104,000
[9202]	26/10/19	2,858	2,886	2,845	2,872	+11.0	+0.38	2,213,000	1,223,839,711,232
[9202]	26/10/16	2,895	2,899	2,854	2,861	+9.0	+0.32	2,045,700	1,219,152,314,368
[9202]	26/10/15	2,860	2,872	2,840	2,852	-8.5	-0.30	2,657,800	1,215,530,270,720
[9202]	26/10/14	2,880	2,889	2,847	2,861	-45.0	-1.55	2,677,000	1,219,152,314,368
[9202]	26/10/13	2,895	2,920	2,876	2,906	-9.0	-0.31	2,319,900	1,238,328,016,896
[9202]	26/10/09	2,925	2,936	2,900	2,915	+8.5	+0.29	1,932,400	1,251,891,609,600
[9202]	26/10/08	2,915	2,915	2,877	2,907	-3.0	-0.10	2,521,200	1,248,241,778,688
[9202]	26/10/07	2,920	2,930	2,909	2,910	-9.0	-0.31	2,539,800	1,249,529,954,304
[9202]	26/10/06	2,950	2,958	2,919	2,919	-13.0	-0.44	1,815,300	1,253,394,481,152
[9202]	26/10/05	2,944	2,957	2,932	2,932	-11.0	-0.37	1,710,900	1,258,976,575,488
[9202]	26/10/02	2,930	2,951	2,924	2,943	-28.0	-0.94	2,099,600	1,263,699,886,080
[9202]	26/10/01	2,961	2,987	2,940	2,971	-30.0	-1.00	2,079,000	1,275,722,858,496
[9202]	26/09/30	2,965	3,003	2,954	3,001	+51.0	+1.73	2,456,200	1,288,604,614,656
[9202]	26/09/29	2,981	2,994	2,945	2,950	-75.0	-2.48	2,615,400	1,266,705,629,184
[9202]	26/09/28	3,042	3,050	3,015	3,025	-20.0	-0.66	3,008,000	1,298,910,019,584
[9202]	26/09/25	3,009	3,049	3,005	3,045	+33.0	+1.10	2,071,000	1,307,497,857,024
[9202]	26/09/24	3,016	3,033	2,994	3,012	+31.0	+1.04	2,564,400	1,293,327,925,248
[9202]	26/09/18	2,995	2,998	2,963	2,981	-18.5	-0.62	3,103,700	1,280,231,473,152
[9202]	26/09/17	2,953	3,000	2,952	3,000	+57.0	+1.94	2,245,700	1,288,175,222,784
[9202]	26/09/16	2,999	3,000	2,936	2,943	-32.5	-1.09	2,769,100	1,263,914,582,016
[9202]	26/09/15	2,988	2,999	2,960	2,976	+3.0	+0.10	1,730,600	1,277,869,817,856
[9202]	26/09/14	2,935	2,973	2,935	2,973	+38.5	+1.31	1,414,100	1,276,796,338,176
[9202]	26/09/11	2,950	2,959	2,932	2,935	-28.0	-0.94	2,553,900	1,260,264,751,104
[9202]	26/09/10	2,970	2,986	2,952	2,963	+12.5	+0.42	2,948,500	1,282,317,746,176
[9202]	26/09/09	2,974	2,990	2,950	2,951	-40.0	-1.34	2,728,400	1,276,908,929,024
[9202]	26/09/08	2,983	2,993	2,974	2,991	+8.5	+0.28	1,686,700	1,294,433,386,496
[9202]	26/09/07	3,007	3,015	2,983	2,983	-15.5	-0.52	2,369,100	1,290,971,774,976
[9202]	26/09/04	2,979	3,007	2,973	2,999	+22.5	+0.76	2,384,900	1,297,895,129,088
[9202]	26/09/03	2,983	2,996	2,960	2,977	+34.0	+1.16	2,674,900	1,288,159,232,000
[9202]	26/09/02	3,000	3,004	2,943	2,943	-94.0	-3.10	3,519,500	1,273,447,317,504
[9202]	26/09/01	3,015	3,053	3,015	3,037	-2.0	-0.07	1,631,100	1,314,121,449,472
[9202]	26/08/31	3,065	3,069	3,031	3,039	-29.0	-0.95	2,355,500	1,314,986,917,888
[9202]	26/08/28	3,050	3,083	3,036	3,068	+10.0	+0.33	1,629,000	1,323,208,278,016
[9202]	26/08/27	3,070	3,086	3,048	3,058	-19.0	-0.62	1,636,600	1,323,208,278,016
[9202]	26/08/26	3,065	3,087	3,057	3,077	+27.0	+0.89	1,685,500	1,331,429,638,144
[9202]	26/08/25	3,045	3,081	3,036	3,050	+10.0	+0.33	1,465,700	1,319,746,666,496
[9202]	26/08/24	3,036	3,050	3,015	3,040	0	+0.00	1,796,200	1,315,419,586,560
[9202]	26/08/21	3,040	3,047	3,016	3,040	-3.0	-0.10	1,689,900	1,315,419,586,560
[9202]	26/08/20	3,055	3,058	3,012	3,043	+17.0	+0.56	1,622,300	1,316,717,723,648
[9202]	26/08/19	3,055	3,060	3,001	3,026	-14.0	-0.46	2,013,900	1,309,361,700,864
[9202]	26/08/18	3,072	3,084	3,040	3,040	-48.0	-1.55	1,763,900	1,315,419,586,560
[9202]	26/08/17	3,106.0	3,128.0	3,081.0	3,088.0	-38.0	-1.22	2,017,000	-
[9202]	26/08/14	3,098.0	3,127.0	3,086.0	3,126.0	+38.0	+1.23	1,898,500	-
[9202]	26/08/13	3,070.0	3,104.0	3,043.0	3,088.0	+10.0	+0.32	1,956,300	-
[9202]	26/08/12	3,094.0	3,114.0	3,063.0	3,078.0	-27.0	-0.87	2,185,600	-
[9202]	26/08/10	3,141.0	3,144.0	3,097.0	3,105.0	-35.0	-1.11	2,262,100	-
[9202]	26/08/07	3,110.0	3,160.0	3,103.0	3,140.0	-24.0	-0.76	1,685,100	-
[9202]	26/08/06	3,165.0	3,177.0	3,135.0	3,164.0	+13.0	+0.41	1,596,700	-
[9202]	26/08/05	3,115.0	3,157.0	3,103.0	3,151.0	+51.0	+1.65	2,622,500	-
[9202]	26/08/04	3,104.0	3,116.0	3,078.0	3,100.0	-29.0	-0.93	2,092,200	-
[9202]	26/08/03	3,148.0	3,150.0	3,058.0	3,129.0	+13.0	+0.42	3,654,300	-
[9202]	26/07/31	3,155.0	3,165.0	3,087.0	3,116.0	-37.0	-1.17	2,619,100	-
[9202]	26/07/30	3,142.0	3,225.0	3,098.0	3,153.0	-68.0	-2.11	4,941,700	-
[9202]	26/07/29	3,125.0	3,221.0	3,111.0	3,221.0	+81.0	+2.58	5,156,500	-
[9202]	26/07/28	3,100.0	3,143.0	3,080.0	3,140.0	+59.0	+1.91	3,154,200	-
[9202]	26/07/27	2,996.0	3,092.0	2,991.5	3,081.0	+130.0	+4.41	3,338,700	-
[9202]	26/07/24	2,913.0	2,951.0	2,883.0	2,951.0	-42.0	-1.40	3,206,700	-
[9202]	26/07/23	3,007.0	3,010.0	2,978.5	2,993.0	-14.0	-0.47	1,582,500	-
[9202]	26/07/22	3,030.0	3,038.0	2,994.0	3,007.0	-45.0	-1.47	2,043,300	-
[9202]	26/07/21	3,045.0	3,066.0	3,025.0	3,052.0	+25.0	+0.83	2,052,300	-
[9202]	26/07/17	2,997.0	3,033.0	2,995.0	3,027.0	+28.5	+0.95	2,452,800	-
[9202]	26/07/16	3,015.0	3,028.0	2,990.0	2,998.5	-5.5	-0.18	1,690,600	-
[9202]	26/07/15	3,029.0	3,057.0	2,998.0	3,004.0	-39.0	-1.28	1,720,800	-
[9202]	26/07/14	3,013.0	3,043.0	3,009.0	3,043.0	+28.0	+0.93	1,735,200	-
[9202]	26/07/13	3,014.0	3,027.0	2,991.0	3,015.0	-1.0	-0.03	1,879,000	-
[9202]	26/07/10	3,048.0	3,054.0	3,002.0	3,016.0	-37.0	-1.21	2,260,600	-
[9202]	26/07/09	3,059.0	3,089.0	3,038.0	3,053.0	-76.0	-2.43	2,203,800	-
[9202]	26/07/08	3,094.0	3,131.0	3,090.0	3,129.0	-35.0	-1.11	2,751,000	-
[9202]	26/07/07	3,185.0	3,200.0	3,140.0	3,164.0	-16.0	-0.50	2,295,600	-
[9202]	26/07/06	3,122.0	3,180.0	3,112.0	3,180.0	+40.0	+1.27	2,507,700	-
[9202]	26/07/03	3,143.0	3,156.0	3,107.0	3,140.0	+57.0	+1.85	3,278,800	-
[9202]	26/07/02	3,035.0	3,104.0	3,030.0	3,083.0	+126.5	+4.28	4,148,400	-
[9202]	26/07/01	2,945.0	2,986.0	2,933.5	2,956.5	-11.5	-0.39	2,241,000	-
[9202]	26/06/30	2,994.5	3,006.0	2,958.5	2,968.0	-31.0	-1.03	1,849,700	-
[9202]	26/06/29	3,006.0	3,029.0	2,984.5	2,999.0	-1.0	-0.03	1,782,400	-
[9202]	26/06/26	3,007.0	3,019.0	2,981.0	3,000.0	+8.0	+0.27	1,851,300	-
[9202]	26/06/25	3,012.0	3,023.0	2,986.5	2,992.0	+40.0	+1.36	2,005,300	-
[9202]	26/06/24	2,910.0	2,988.0	2,910.0	2,952.0	+32.0	+1.10	1,973,900	-
[9202]	26/06/23	2,934.0	2,956.0	2,916.0	2,920.0	-14.5	-0.49	2,569,500	-
[9202]	26/06/22	2,941.0	2,963.0	2,900.5	2,934.5	-26.5	-0.89	2,308,900	-
[9202]	26/06/19	2,980.0	2,987.0	2,943.0	2,961.0	-35.0	-1.17	2,725,600	-
[9202]	26/06/18	3,022.0	3,033.0	2,979.0	2,996.0	-37.0	-1.22	1,930,700	-
[9202]	26/06/17	3,050.0	3,076.0	3,026.0	3,033.0	-10.0	-0.33	2,230,900	-
[9202]	26/06/16	3,019.0	3,043.0	2,988.0	3,043.0	+33.0	+1.10	2,985,100	-
[9202]	26/06/15	2,931.5	3,013.0	2,920.0	3,010.0	+171.0	+6.02	4,307,400	-
[9202]	26/06/12	2,826.5	2,842.0	2,810.0	2,839.0	+34.5	+1.23	3,164,000	-
[9202]	26/06/11	2,782.0	2,810.0	2,780.5	2,804.5	-18.5	-0.66	2,135,800	-
[9202]	26/06/10	2,799.0	2,823.0	2,788.0	2,823.0	+46.5	+1.67	2,158,900	-
[9202]	26/06/09	2,827.0	2,833.5	2,776.5	2,776.5	-22.5	-0.80	2,437,400	-
[9202]	26/06/08	2,839.0	2,868.5	2,783.5	2,799.0	-41.0	-1.44	2,434,400	-
[9202]	26/06/05	2,824.5	2,858.0	2,818.0	2,840.0	+24.5	+0.87	2,216,800	-
[9202]	26/06/04	2,796.5	2,837.0	2,795.5	2,815.5	-14.5	-0.51	2,215,600	-
[9202]	26/06/03	2,801.0	2,850.0	2,797.0	2,830.0	-16.0	-0.56	1,983,200	-
[9202]	26/06/02	2,881.5	2,891.0	2,844.0	2,846.0	-69.5	-2.38	3,201,700	-
[9202]	26/06/01	2,952.0	2,968.0	2,902.0	2,915.5	-73.0	-2.44	2,660,800	-
[9202]	26/05/29	2,930.0	3,022.0	2,920.5	2,988.5	+102.5	+3.55	5,406,800	-
[9202]	26/05/28	2,919.5	2,921.0	2,871.0	2,886.0	+3.0	+0.10	2,120,400	-
[9202]	26/05/27	2,880.5	2,892.0	2,858.5	2,883.0	-6.5	-0.22	2,501,400	-
[9202]	26/05/26	2,874.5	2,902.0	2,845.0	2,889.5	+15.0	+0.52	2,574,600	-
[9202]	26/05/25	2,831.0	2,883.0	2,804.5	2,874.5	+90.5	+3.25	3,620,800	-
[9202]	26/05/22	2,785	2,804	2,770	2,784	-1.0	-0.04	2,126,500	-
[9202]	26/05/21	2,783	2,796	2,762	2,785	+68.0	+2.50	2,315,200	-
[9202]	26/05/20	2,746	2,759	2,700	2,717	-29.0	-1.06	2,264,400	-
[9202]	26/05/19	2,732	2,762	2,727	2,746	+29.0	+1.07	2,421,000	-
[9202]	26/05/18	2,770	2,779	2,717	2,717	-28.0	-1.02	2,950,300	-
[9202]	26/05/15	2,768	2,772	2,731	2,745	-24.0	-0.87	2,781,900	-
[9202]	26/05/14	2,785	2,793	2,763	2,769	+4.0	+0.14	2,105,800	-
[9202]	26/05/13	2,791	2,821	2,765	2,765	-23.5	-0.84	2,618,100	-
[9202]	26/05/12	2,793	2,817	2,772	2,789	-38.5	-1.36	2,907,100	-
[9202]	26/05/11	2,810	2,851	2,805	2,828	-9.5	-0.33	3,306,500	-
[9202]	26/05/08	2,860	2,876	2,828	2,838	-10.0	-0.35	4,390,900	-
[9202]	26/05/07	2,759	2,853	2,734	2,848	+139.5	+5.15	7,110,200	-
[9202]	26/05/01	2,639	2,720	2,623	2,709	+108.5	+4.17	4,982,900	-
[9202]	26/04/30	2,629	2,651	2,582	2,601	-27.5	-1.05	5,649,400	-
[9202]	26/04/28	2,646	2,646	2,603	2,629	-38.0	-1.42	5,415,500	-
[9202]	26/04/27	2,680.0	2,700.5	2,666.0	2,667.0	-30.0	-1.11	3,159,100	-
[9202]	26/04/24	2,725.0	2,729.5	2,690.0	2,697.0	-17.0	-0.63	3,437,600	-
[9202]	26/04/23	2,800.0	2,805.0	2,713.0	2,714.0	-108.0	-3.83	5,078,700	-
[9202]	26/04/22	2,821.0	2,847.5	2,814.5	2,822.0	-30.5	-1.07	2,943,400	-
[9202]	26/04/21	2,880.0	2,881.0	2,852.5	2,852.5	-29.5	-1.02	2,482,900	-
[9202]	26/04/20	2,850.0	2,884.5	2,845.0	2,882.0	+61.0	+2.16	2,734,200	-
[9202]	26/04/17	2,829.5	2,861.0	2,820.0	2,821.0	-37.5	-1.31	3,397,600	-
[9202]	26/04/16	2,870.0	2,899.5	2,858.5	2,858.5	-16.0	-0.56	2,877,400	-
[9202]	26/04/15	2,856.0	2,898.0	2,847.5	2,874.5	+18.0	+0.63	3,416,900	-
[9202]	26/04/14	2,880.0	2,882.5	2,845.5	2,856.5	+2.5	+0.09	1,974,800	-
[9202]	26/04/13	2,890.0	2,891.0	2,844.5	2,854.0	-42.5	-1.47	2,762,000	-
[9202]	26/04/10	2,890.0	2,909.0	2,882.0	2,896.5	+6.5	+0.22	2,383,700	-
[9202]	26/04/09	2,930.0	2,964.5	2,890.0	2,890.0	-94.0	-3.15	2,807,000	-
[9202]	26/04/08	2,960.0	3,008.0	2,957.0	2,984.0	+83.5	+2.88	4,570,500	-
[9202]	26/04/07	2,927.5	2,939.5	2,888.0	2,900.5	-27.0	-0.92	2,330,800	-
[9202]	26/04/06	2,947.5	2,954.0	2,918.0	2,927.5	-15.5	-0.53	1,919,700	-
[9202]	26/04/03	2,910.0	2,943.0	2,902.0	2,943.0	+24.5	+0.84	2,294,300	-
[9202]	26/04/02	2,932.0	2,976.0	2,893.0	2,918.5	+8.0	+0.27	3,349,500	-
[9202]	26/04/01	2,879.0	2,910.5	2,846.5	2,910.5	+106.5	+3.80	3,062,100	-
[9202]	26/03/31	2,857.5	2,867.0	2,804.0	2,804.0	-60.5	-2.11	3,442,000	-
[9202]	26/03/30	2,841.0	2,873.0	2,815.0	2,864.5	-118.5	-3.97	2,981,100	-
[9202]	26/03/27	2,998.0	3,007.0	2,979.0	2,983.0	-5.0	-0.17	2,586,700	-
[9202]	26/03/26	2,990.0	2,990.0	2,958.0	2,988.0	+8.0	+0.27	1,763,800	-
[9202]	26/03/25	2,975.0	2,991.0	2,965.0	2,980.0	+45.5	+1.55	2,343,800	-
[9202]	26/03/24	2,950.5	2,951.0	2,928.0	2,934.5	+53.0	+1.84	3,104,900	-
[9202]	26/03/23	2,877.0	2,891.5	2,862.5	2,881.5	-10.0	-0.35	3,514,300	-
[9202]	26/03/19	2,984.5	2,989.0	2,891.5	2,891.5	-138.5	-4.57	4,321,000	-
[9202]	26/03/18	2,983.0	3,030.0	2,977.0	3,030.0	+76.0	+2.57	3,412,700	-
[9202]	26/03/17	2,935.0	2,968.5	2,931.0	2,954.0	+38.0	+1.30	2,350,000	-
[9202]	26/03/16	2,936.5	2,950.0	2,904.5	2,916.0	-20.5	-0.70	2,812,600	-
[9202]	26/03/13	2,953.5	2,980.5	2,930.5	2,936.5	-61.5	-2.05	3,884,300	-
[9202]	26/03/12	3,010.0	3,012.0	2,978.0	2,998.0	-22.0	-0.73	2,776,700	-
[9202]	26/03/11	3,001.0	3,045.0	3,001.0	3,020.0	+42.5	+1.43	2,655,600	-
[9202]	26/03/10	3,005.0	3,015.0	2,959.0	2,977.5	+13.5	+0.46	4,061,800	-
[9202]	26/03/09	2,856.0	2,976.5	2,853.0	2,964.0	-94.0	-3.07	6,038,500	-
[9202]	26/03/06	3,026.0	3,083.0	3,022.0	3,058.0	-13.0	-0.42	3,226,300	-
[9202]	26/03/05	3,150.0	3,178.0	3,071.0	3,071.0	-20.0	-0.65	3,416,200	-
[9202]	26/03/04	3,045.0	3,129.0	3,025.0	3,091.0	-24.0	-0.77	4,271,700	-
[9202]	26/03/03	3,192.0	3,203.0	3,106.0	3,115.0	-106.0	-3.29	4,197,900	-
[9202]	26/03/02	3,250.0	3,292.0	3,189.0	3,221.0	-182.0	-5.35	6,712,000	-
[9202]	26/02/27	3,399.0	3,419.0	3,386.0	3,403.0	+34.0	+1.01	3,343,200	-
[9202]	26/02/26	3,356.0	3,380.0	3,356.0	3,369.0	+19.0	+0.57	1,867,500	-
[9202]	26/02/25	3,333.0	3,353.0	3,321.0	3,350.0	+19.0	+0.57	1,712,700	-
[9202]	26/02/24	3,316.0	3,341.0	3,308.0	3,331.0	+27.0	+0.82	1,817,500	-
[9202]	26/02/20	3,311.0	3,320.0	3,261.0	3,304.0	-90.0	-2.65	2,826,100	-
[9202]	26/02/19	3,396.0	3,404.0	3,375.0	3,394.0	+9.0	+0.27	2,504,400	-
[9202]	26/02/18	3,380.0	3,393.0	3,364.0	3,385.0	+14.0	+0.42	1,959,600	-
[9202]	26/02/17	3,349.0	3,381.0	3,340.0	3,371.0	+43.0	+1.29	1,901,700	-
[9202]	26/02/16	3,354.0	3,375.0	3,322.0	3,328.0	-17.0	-0.51	2,497,400	-
[9202]	26/02/13	3,320.0	3,348.0	3,287.0	3,345.0	+38.0	+1.15	2,660,800	-
[9202]	26/02/12	3,275.0	3,309.0	3,257.0	3,307.0	-28.0	-0.84	3,472,400	-
[9202]	26/02/10	3,345.0	3,345.0	3,321.0	3,335.0	-11.0	-0.33	2,371,300	-
[9202]	26/02/09	3,343.0	3,350.0	3,297.0	3,346.0	+26.0	+0.78	3,216,900	-
[9202]	26/02/06	3,304.0	3,320.0	3,269.0	3,320.0	+26.0	+0.79	3,335,800	-
[9202]	26/02/05	3,280.0	3,319.0	3,276.0	3,294.0	+54.0	+1.67	3,570,700	-
[9202]	26/02/04	3,184.0	3,248.0	3,173.0	3,240.0	+69.0	+2.18	3,819,700	-
[9202]	26/02/03	3,110.0	3,178.0	3,090.0	3,171.0	+63.0	+2.03	3,574,200	-
[9202]	26/02/02	3,125.0	3,140.0	3,076.0	3,108.0	+103.0	+3.43	5,994,200	-
[9202]	26/01/30	2,967.0	3,005.0	2,946.0	3,005.0	+63.5	+2.16	2,538,000	-
[9202]	26/01/29	2,932.5	2,948.0	2,919.0	2,941.5	-18.5	-0.63	1,736,500	-
[9202]	26/01/28	2,982.0	2,994.5	2,948.0	2,960.0	-40.0	-1.33	2,537,100	-
[9202]	26/01/27	3,035.0	3,035.0	3,000.0	3,000.0	-51.0	-1.67	1,583,200	-
[9202]	26/01/26	3,025.0	3,055.0	3,015.0	3,051.0	+4.0	+0.13	1,799,300	-
[9202]	26/01/23	3,087.0	3,093.0	3,045.0	3,047.0	-16.0	-0.52	1,270,700	-
[9202]	26/01/22	3,050.0	3,080.0	3,048.0	3,063.0	+18.0	+0.59	1,395,700	-
[9202]	26/01/21	3,070.0	3,084.0	3,023.0	3,045.0	-51.0	-1.65	1,783,200	-
[9202]	26/01/20	3,055.0	3,105.0	3,052.0	3,096.0	+41.0	+1.34	2,379,300	-
[9202]	26/01/19	3,028.0	3,055.0	3,022.0	3,055.0	+10.0	+0.33	1,278,400	-
[9202]	26/01/16	3,040.0	3,070.0	3,034.0	3,045.0	-5.0	-0.16	1,446,000	-
[9202]	26/01/15	3,045.0	3,058.0	3,029.0	3,050.0	-16.0	-0.52	1,572,100	-
[9202]	26/01/14	3,048.0	3,070.0	3,033.0	3,066.0	+18.0	+0.59	1,915,800	-
[9202]	26/01/13	3,095.0	3,106.0	3,048.0	3,048.0	-42.0	-1.36	2,565,700	-
[9202]	26/01/09	3,079.0	3,102.0	3,077.0	3,090.0	+19.0	+0.62	2,449,000	-
[9202]	26/01/08	3,040.0	3,082.0	3,035.0	3,071.0	+38.0	+1.25	2,370,500	-
[9202]	26/01/07	3,030.0	3,043.0	3,010.0	3,033.0	-9.0	-0.30	1,224,000	-
[9202]	26/01/06	3,005.0	3,060.0	3,004.0	3,042.0	+40.0	+1.33	2,416,100	-
[9202]	26/01/05	2,978.0	3,009.0	2,976.0	3,002.0	+23.0	+0.77	1,952,200	-
[9202]	25/12/30	2,995.0	3,001.0	2,972.0	2,979.0	-13.0	-0.43	1,081,200	-
[9202]	25/12/29	2,991.5	3,001.0	2,977.0	2,992.0	+0.5	+0.02	1,029,000	-
[9202]	25/12/26	2,985.0	2,996.0	2,980.0	2,991.5	-6.0	-0.20	1,036,000	-
[9202]	25/12/25	2,997.0	3,009.0	2,983.0	2,997.5	+1.5	+0.05	1,126,200	-
[9202]	25/12/24	3,023.0	3,030.0	2,986.0	2,996.0	-47.0	-1.54	1,126,500	-
[9202]	25/12/23	3,007.0	3,043.0	3,000.0	3,043.0	+49.5	+1.65	2,092,000	-
[9202]	25/12/22	3,042.0	3,048.0	2,992.0	2,993.5	-56.5	-1.85	1,932,500	-
[9202]	25/12/19	2,992.0	3,050.0	2,980.0	3,050.0	+28.0	+0.93	3,652,000	-
[9202]	25/12/18	2,969.5	3,028.0	2,965.0	3,022.0	+51.5	+1.73	2,746,300	-
[9202]	25/12/17	2,962.5	2,978.5	2,953.0	2,970.5	+4.0	+0.13	1,951,400	-
[9202]	25/12/16	2,900.0	2,974.0	2,898.5	2,966.5	+70.0	+2.42	3,149,000	-
[9202]	25/12/15	2,887.5	2,910.5	2,880.0	2,896.5	+7.0	+0.24	1,683,200	-
[9202]	25/12/12	2,860.0	2,889.5	2,856.0	2,889.5	+45.5	+1.60	1,666,800	-
[9202]	25/12/11	2,867.0	2,872.0	2,833.0	2,844.0	-11.0	-0.39	1,357,100	-
[9202]	25/12/10	2,840.0	2,867.0	2,838.0	2,855.0	-3.5	-0.12	1,642,200	-
[9202]	25/12/09	2,879.0	2,880.0	2,846.0	2,858.5	-24.0	-0.83	1,663,500	-
[9202]	25/12/08	2,889.0	2,894.0	2,875.0	2,882.5	+3.0	+0.10	1,142,400	-
[9202]	25/12/05	2,900.0	2,918.0	2,875.0	2,879.5	-42.0	-1.44	1,404,500	-
[9202]	25/12/04	2,887.5	2,921.5	2,882.0	2,921.5	+19.0	+0.65	1,393,900	-
[9202]	25/12/03	2,955.0	2,963.0	2,902.5	2,902.5	-38.5	-1.31	1,595,100	-
[9202]	25/12/02	2,916.0	2,948.0	2,915.0	2,941.0	+18.0	+0.62	1,419,200	-
[9202]	25/12/01	2,930.0	2,938.5	2,906.0	2,923.0	-23.5	-0.80	1,196,600	-
[9202]	25/11/28	2,946.5	2,961.0	2,939.5	2,946.5	-8.5	-0.29	1,161,600	-
[9202]	25/11/27	2,946.0	2,966.0	2,937.0	2,955.0	-2.0	-0.07	941,000	-
[9202]	25/11/26	2,935.0	2,970.0	2,926.0	2,957.0	+32.0	+1.09	1,453,400	-
[9202]	25/11/25	2,950.0	2,964.5	2,912.0	2,925.0	-16.5	-0.56	1,963,100	-
[9202]	25/11/21	2,910.0	2,953.5	2,909.5	2,941.5	+24.5	+0.84	2,737,300	-
[9202]	25/11/20	2,886.0	2,927.5	2,883.0	2,917.0	+0.5	+0.02	1,455,500	-
[9202]	25/11/19	2,900.0	2,920.0	2,880.5	2,916.5	+11.5	+0.40	1,585,700	-
[9202]	25/11/18	2,916.0	2,936.0	2,894.5	2,905.0	-37.0	-1.26	2,237,800	-
[9202]	25/11/17	2,985.0	2,998.0	2,927.0	2,942.0	-102.0	-3.35	2,300,500	-
[9202]	25/11/14	3,042.0	3,049.0	3,026.0	3,044.0	-7.0	-0.23	1,492,500	-
[9202]	25/11/13	3,048.0	3,057.0	3,035.0	3,051.0	+16.0	+0.53	2,182,400	-
[9202]	25/11/12	3,011.0	3,040.0	3,007.0	3,035.0	+15.0	+0.50	2,686,300	-
[9202]	25/11/11	3,019.0	3,045.0	2,980.0	3,020.0	+141.5	+4.92	6,264,200	-
[9202]	25/11/10	2,895.0	2,896.0	2,843.5	2,878.5	+0.5	+0.02	1,421,200	-
[9202]	25/11/07	2,890.0	2,896.0	2,862.5	2,878.0	-3.5	-0.12	1,199,500	-
[9202]	25/11/06	2,873.0	2,890.0	2,863.5	2,881.5	+18.5	+0.65	1,471,700	-
[9202]	25/11/05	2,931.0	2,935.0	2,851.0	2,863.0	-84.5	-2.87	3,485,700	-
[9202]	25/11/04	2,861.0	2,947.5	2,860.5	2,947.5	+58.5	+2.02	3,555,000	-
[9202]	25/10/31	2,800.0	2,889.0	2,797.0	2,889.0	+112.5	+4.05	5,022,100	-
[9202]	25/10/30	2,775.0	2,795.0	2,752.0	2,776.5	-1.5	-0.05	2,438,300	-
[9202]	25/10/29	2,841.0	2,842.5	2,778.0	2,778.0	-73.0	-2.56	1,906,500	-
[9202]	25/10/28	2,873.0	2,885.0	2,841.0	2,851.0	+9.5	+0.33	2,066,900	-
[9202]	25/10/27	2,835.0	2,852.0	2,834.5	2,841.5	+16.5	+0.58	1,173,400	-
[9202]	25/10/24	2,836.5	2,842.5	2,811.0	2,825.0	-12.0	-0.42	1,385,700	-
[9202]	25/10/23	2,849.0	2,854.5	2,826.0	2,837.0	-16.5	-0.58	1,156,900	-
[9202]	25/10/22	2,845.0	2,857.0	2,841.0	2,853.5	+13.5	+0.48	1,396,200	-
[9202]	25/10/21	2,835.0	2,846.5	2,828.0	2,840.0	+21.5	+0.76	1,295,200	-
[9202]	25/10/20	2,819.5	2,824.5	2,809.5	2,818.5	+15.5	+0.55	1,166,900	-
[9202]	25/10/17	2,803.5	2,812.0	2,790.0	2,803.0	-12.5	-0.44	1,359,500	-
[9202]	25/10/16	2,809.5	2,819.0	2,802.0	2,815.5	+5.5	+0.20	1,100,700	-
[9202]	25/10/15	2,800.0	2,819.0	2,794.0	2,810.0	+36.5	+1.32	1,529,400	-
[9202]	25/10/14	2,785.0	2,815.5	2,768.0	2,773.5	-20.5	-0.73	2,256,500	-
[9202]	25/10/10	2,806.0	2,814.0	2,794.0	2,794.0	-12.0	-0.43	1,701,200	-
[9202]	25/10/09	2,821.0	2,822.0	2,797.0	2,806.0	-14.0	-0.50	1,519,200	-
[9202]	25/10/08	2,864.0	2,870.0	2,817.0	2,820.0	-26.0	-0.91	1,705,400	-
[9202]	25/10/07	2,800.0	2,846.0	2,797.0	2,846.0	+34.0	+1.21	2,216,300	-
[9202]	25/10/06	2,848.0	2,848.5	2,810.5	2,812.0	0.0	0.00	2,423,200	-
[9202]	25/10/03	2,779.0	2,812.0	2,778.0	2,812.0	+35.0	+1.26	1,581,800	-
[9202]	25/10/02	2,810.0	2,811.5	2,777.0	2,777.0	-52.5	-1.86	2,059,200	-
[9202]	25/10/01	2,846.5	2,853.5	2,812.5	2,829.5	-31.5	-1.10	1,824,900	-
[9202]	25/09/30	2,865.0	2,867.5	2,840.0	2,861.0	-11.0	-0.38	1,884,700	-
[9202]	25/09/29	2,912.0	2,919.0	2,871.5	2,872.0	-52.0	-1.78	1,890,700	-
[9202]	25/09/26	2,910.0	2,928.0	2,894.0	2,924.0	+17.0	+0.58	2,285,000	-
[9202]	25/09/25	2,924.5	2,926.0	2,906.0	2,907.0	-3.5	-0.12	1,770,200	-
[9202]	25/09/24	2,900.0	2,910.5	2,879.0	2,910.5	+29.5	+1.02	1,683,500	-
[9202]	25/09/22	2,900.0	2,914.0	2,881.0	2,881.0	-24.5	-0.84	1,450,800	-
[9202]	25/09/19	2,913.0	2,937.5	2,901.0	2,905.5	-28.0	-0.95	2,112,200	-
[9202]	25/09/18	2,963.0	2,967.0	2,933.5	2,933.5	-31.0	-1.05	1,669,400	-
[9202]	25/09/17	2,951.0	2,970.0	2,939.0	2,964.5	+13.5	+0.46	1,516,900	-
[9202]	25/09/16	2,956.0	2,969.5	2,941.5	2,951.0	-10.0	-0.34	1,284,600	-
[9202]	25/09/12	2,971.0	2,978.5	2,960.0	2,961.0	-9.0	-0.30	1,368,200	-
[9202]	25/09/11	2,970.0	2,981.0	2,952.0	2,970.0	-23.5	-0.79	1,722,500	-
[9202]	25/09/10	2,970.0	2,993.5	2,958.0	2,993.5	+27.0	+0.91	1,553,500	-
[9202]	25/09/09	2,984.0	3,005.0	2,965.5	2,966.5	0.0	0.00	1,534,000	-
[9202]	25/09/08	2,970.0	2,981.5	2,955.5	2,966.5	+5.0	+0.17	1,405,700	-
[9202]	25/09/05	2,967.0	2,975.0	2,944.5	2,961.5	-32.5	-1.09	1,908,000	-