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
[9279]	26/10/29	2,274	2,298	2,239	2,272	+40	+1.792115	843,300	91,106,762,752
[9279]	26/10/28	2,242	2,260	2,224	2,232	-25	-1.107665	931,300	89,502,769,152
[9279]	26/10/27	2,281	2,293	2,250	2,257	-32	-1.39799	322,600	90,505,265,152
[9279]	26/10/26	2,310	2,362	2,281	2,289	-44	-1.885984	321,400	91,788,460,032
[9279]	26/10/23	2,327	2,390	2,294	2,333	+56	+2.459376	338,900	93,552,852,992
[9279]	26/10/22	2,321	2,321	2,257	2,277	-22	-0.956938	367,400	91,307,261,952
[9279]	26/10/21	2,340	2,360	2,277	2,299	-15	-0.648228	762,800	92,189,458,432
[9279]	26/10/20	2,300	2,336	2,296	2,314	+14	+0.608696	509,600	92,790,956,032
[9279]	26/10/19	2,193	2,301	2,193	2,300	+113	+5.166895	433,400	92,229,558,272
[9279]	26/10/16	2,200	2,244	2,175	2,187	-14	-0.636075	233,000	87,698,276,352
[9279]	26/10/15	2,178	2,217	2,154	2,201	+73	+3.430451	454,000	88,259,674,112
[9279]	26/10/14	2,155	2,180	2,128	2,128	-27	-1.2529	209,300	85,332,393,984
[9279]	26/10/13	2,153	2,195	2,137	2,155	+4	+0.18596	199,100	86,415,089,664
[9279]	26/10/09	2,116	2,151	2,110	2,151	+54	+2.575107	288,900	86,254,690,304
[9279]	26/10/08	2,152	2,161	2,090	2,097	-56	-2.601022	320,300	168,178,597,888
[9279]	26/10/07	2,105	2,155	2,103	2,153	+27	+1.269991	385,100	172,669,779,968
[9279]	26/10/06	2,103	2,129	2,070	2,126	+34	+1.625239	244,500	170,504,388,608
[9279]	26/10/05	2,080	2,107	2,059	2,092	+14	+0.673725	293,200	167,777,599,488
[9279]	26/10/02	2,080	2,089	2,050	2,078	-9	-0.431241	262,800	166,654,803,968
[9279]	26/10/01	2,125	2,148	2,072	2,087	+9	+0.433109	405,600	167,376,601,088
[9279]	26/09/30	2,016	2,081	2,004	2,078	+48	+2.364532	344,900	166,654,803,968
[9279]	26/09/29	2,020	2,044	2,000	2,030	-2	-0.098425	316,500	162,805,219,328
[9279]	26/09/28	1,990	2,049	1,985	2,032	+50	+2.522704	336,500	162,965,618,688
[9279]	26/09/25	1,982	1,995	1,968	1,982	+6	+0.303644	265,700	158,955,634,688
[9279]	26/09/24	2,000	2,007	1,968	1,976	-40	-1.984127	404,500	158,474,436,608
[9279]	26/09/18	2,017	2,075	2,003	2,016	+39	+1.972686	348,700	80,828,309,504
[9279]	26/09/17	2,015	2,045	1,977	1,977	-37	-1.83714	400,500	79,264,669,696
[9279]	26/09/16	2,100	2,115	2,009	2,014	-106	-5	490,300	80,748,126,208
[9279]	26/09/15	2,200	2,235	2,091	2,120	-59	-2.707664	648,500	84,998,021,120
[9279]	26/09/14	2,155	2,194	2,143	2,179	+28	+1.30172	320,400	87,363,534,848
[9279]	26/09/11	2,191	2,199	2,134	2,151	-76	-3.412663	322,000	86,240,919,552
[9279]	26/09/10	2,266	2,279	2,223	2,227	-52	-2.281703	205,900	89,288,015,872
[9279]	26/09/09	2,339	2,346	2,266	2,279	-10	-0.436872	314,200	91,372,879,872
[9279]	26/09/08	2,305	2,314	2,276	2,289	-39	-1.675258	202,000	91,773,812,736
[9279]	26/09/07	2,372	2,372	2,305	2,328	-45	-1.896334	149,600	93,337,452,544
[9279]	26/09/04	2,328	2,392	2,308	2,373	+22	+0.935772	273,500	95,141,658,624
[9279]	26/09/03	2,400	2,402	2,319	2,351	-50	-2.082466	238,900	94,259,601,408
[9279]	26/09/02	2,430	2,458	2,400	2,401	-39	-1.598361	211,300	96,264,273,920
[9279]	26/09/01	2,410	2,470	2,380	2,440	+14	+0.577082	224,800	97,827,913,728
[9279]	26/08/31	2,500	2,500	2,417	2,426	-49	-1.979798	304,800	97,266,606,080
[9279]	26/08/28	2,484	2,530	2,435	2,475	-85	-3.320313	334,100	99,231,186,944
[9279]	26/08/27	2,545	2,575	2,500	2,560	-20	-0.775194	129,200	102,639,124,480
[9279]	26/08/26	2,525	2,590	2,505	2,580	+60	+2.380952	238,800	103,440,990,208
[9279]	26/08/25	2,610	2,615	2,487.5	2,520	-70	-2.702703	198,800	101,035,384,832
[9279]	26/08/24	2,650	2,650	2,560	2,590	+40	+1.568627	191,400	103,841,923,072
[9279]	26/08/21	2,535	2,585	2,510	2,550	+40	+1.593625	156,400	102,238,191,616
[9279]	26/08/20	2,485	2,540	2,460	2,510	-25	-0.986193	207,400	100,634,451,968
[9279]	26/08/19	2,487.5	2,585	2,452.5	2,535	+10	+0.39604	144,200	101,636,792,320
[9279]	26/08/18	2,497.5	2,545	2,490	2,525	-10	-0.394477	163,800	101,235,851,264
[9279]	26/08/17	2,550	2,620	2,500	2,535	-120	-4.519774	230,000	-
[9279]	26/08/14	2,630	2,685	2,605	2,655	-5	-0.18797	158,000	-
[9279]	26/08/13	2,655	2,665	2,595	2,660	+5	+0.188324	135,600	-
[9279]	26/08/12	2,710	2,715	2,615	2,655	-35	-1.301115	131,600	-
[9279]	26/08/10	2,695	2,700	2,635	2,690	+5	+0.18622	116,200	-
[9279]	26/08/07	2,685	2,740	2,665	2,685	-25	-0.922509	126,600	-
[9279]	26/08/06	2,635	2,725	2,600	2,710	+65	+2.457467	236,200	-
[9279]	26/08/05	2,710	2,740	2,645	2,645	-60	-2.218115	274,200	-
[9279]	26/08/04	2,645	2,705	2,595	2,705	+65	+2.462121	217,800	-
[9279]	26/08/03	2,565	2,640	2,515	2,640	+75	+2.923977	194,000	-
[9279]	26/07/31	2,450	2,595	2,415	2,565	+30	+1.183432	199,800	-
[9279]	26/07/30	2,545	2,580	2,500	2,535	+5	+0.197628	242,200	-
[9279]	26/07/29	2,500	2,550	2,477.5	2,530	+47.5	+1.913394	254,400	-
[9279]	26/07/28	2,505	2,515	2,437.5	2,482.5	+15	+0.607903	217,400	-
[9279]	26/07/27	2,430	2,480	2,405	2,467.5	+72.5	+3.02714	146,000	-
[9279]	26/07/24	2,352.5	2,422.5	2,337.5	2,395	+10	+0.419287	129,200	-
[9279]	26/07/23	2,380	2,422.5	2,355	2,385	-17.5	-0.728408	129,000	-
[9279]	26/07/22	2,467.5	2,495	2,390	2,402.5	-65	-2.634245	165,600	-
[9279]	26/07/21	2,455	2,540	2,450	2,467.5	+50	+2.068252	238,200	-
[9279]	26/07/17	2,495	2,550	2,417.5	2,417.5	-67.5	-2.716298	282,000	-
[9279]	26/07/16	2,400	2,515	2,375	2,485	+185	+8.043478	398,400	-
[9279]	26/07/15	2,335	2,342.5	2,277.5	2,300	-35	-1.498929	133,000	-
[9279]	26/07/14	2,290	2,347.5	2,250	2,335	+55	+2.412281	157,600	-
[9279]	26/07/13	2,185	2,287.5	2,185	2,280	+95	+4.347826	296,600	-
[9279]	26/07/10	2,167.5	2,197.5	2,150	2,185	+45	+2.102804	121,600	-
[9279]	26/07/09	2,142.5	2,162.5	2,080	2,140	-35	-1.609195	175,000	-
[9279]	26/07/08	2,205	2,227.5	2,155	2,175	-30	-1.360544	147,400	-
[9279]	26/07/07	2,202.5	2,225	2,175	2,205	-17.5	-0.787402	113,600	-
[9279]	26/07/06	2,152.5	2,225	2,150	2,222.5	+80	+3.733956	188,400	-
[9279]	26/07/03	2,175	2,177.5	2,125	2,142.5	+12.5	+0.586854	76,400	-
[9279]	26/07/02	2,090	2,162.5	2,087.5	2,130	+67.5	+3.272727	184,200	-
[9279]	26/07/01	2,075	2,085	2,030	2,062.5	-37.5	-1.785714	125,800	-
[9279]	26/06/30	2,180	2,200	2,090	2,100	-57.5	-2.665122	256,800	-
[9279]	26/06/29	2,020	2,167.5	2,020	2,157.5	+172.5	+8.690176	306,800	-
[9279]	26/06/26	2,030	2,030	1,962.5	1,985	-47.5	-2.337023	98,000	-
[9279]	26/06/25	2,000	2,092.5	2,000	2,032.5	+50	+2.522068	209,200	-
[9279]	26/06/24	1,975	1,987.5	1,952.5	1,982.5	+30	+1.536492	144,600	-
[9279]	26/06/23	1,950	1,970	1,905	1,952.5	-2.5	-0.127877	151,000	-
[9279]	26/06/22	2,035	2,035	1,955	1,955	-110	-5.326877	207,800	-
[9279]	26/06/19	2,120	2,120	2,065	2,065	-32.5	-1.549464	194,600	-
[9279]	26/06/18	2,075	2,097.5	2,032.5	2,097.5	+40	+1.944107	160,000	-
[9279]	26/06/17	2,035	2,092.5	2,030	2,057.5	+45	+2.236025	341,000	-
[9279]	26/06/16	2,145	2,145	1,952.5	2,012.5	-85	-4.052443	656,200	-
[9279]	26/06/15	2,150	2,167.5	2,050	2,097.5	+7.5	+0.358852	359,200	-
[9279]	26/06/12	2,020	2,095	2,012.5	2,090	+72.5	+3.593556	227,800	-
[9279]	26/06/11	2,030	2,067.5	2,005	2,017.5	-7.5	-0.37037	167,400	-
[9279]	26/06/10	2,005	2,040	1,990	2,025	-15	-0.735294	144,800	-
[9279]	26/06/09	1,980	2,060	1,950	2,040	+95	+4.884319	203,200	-
[9279]	26/06/08	1,945	1,987.5	1,925	1,945	+22.5	+1.170351	190,400	-
[9279]	26/06/05	1,910	1,960	1,907.5	1,922.5	+15	+0.78637	157,200	-
[9279]	26/06/04	1,940	1,957.5	1,895	1,907.5	-67.5	-3.417722	219,000	-
[9279]	26/06/03	1,955	1,992.5	1,927.5	1,975	+2.5	+0.126743	120,800	-
[9279]	26/06/02	1,960	1,985	1,915	1,972.5	-12.5	-0.629723	212,800	-
[9279]	26/06/01	2,027.5	2,027.5	1,927.5	1,985	-77.5	-3.757576	350,200	-
[9279]	26/05/29	2,052.5	2,097.5	2,037.5	2,062.5	+12.5	+0.609756	120,600	-
[9279]	26/05/28	2,062.5	2,075	2,010	2,050	-25	-1.204819	171,000	-
[9279]	26/05/27	2,050	2,087.5	2,047.5	2,075	+27.5	+1.343101	88,400	-
[9279]	26/05/26	2,052.5	2,100	2,035	2,047.5	-27.5	-1.325301	172,200	-
[9279]	26/05/25	2,157.5	2,157.5	2,050	2,075	-20	-0.954654	173,000	-
[9279]	26/05/22	2,147.5	2,155	2,082.5	2,095	+17.5	+0.842359	231,200	-
[9279]	26/05/21	2,125	2,125	2,047.5	2,077.5	-25	-1.189061	165,000	-
[9279]	26/05/20	2,082.5	2,145	2,062.5	2,102.5	+22.5	+1.081731	174,200	-
[9279]	26/05/19	2,037.5	2,092.5	2,030	2,080	+30	+1.463415	149,400	-
[9279]	26/05/18	2,160	2,160	2,025	2,050	-130	-5.963303	222,000	-
[9279]	26/05/15	2,200	2,245	2,162.5	2,180	-40	-1.801802	153,000	-
[9279]	26/05/14	2,200	2,245	2,200	2,220	+55	+2.540416	163,800	-
[9279]	26/05/13	2,125	2,197.5	2,120	2,165	+75	+3.588517	119,000	-
[9279]	26/05/12	2,152.5	2,157.5	2,085	2,090	-112.5	-5.107832	229,600	-
[9279]	26/05/11	2,150	2,217.5	2,127.5	2,202.5	+17.5	+0.800915	194,800	-
[9279]	26/05/08	2,217.5	2,220	2,162.5	2,185	-5	-0.228311	175,000	-
[9279]	26/05/07	2,105	2,212.5	2,100	2,190	+50	+2.336449	230,000	-
[9279]	26/05/01	2,220	2,220	2,130	2,140	-45	-2.059497	213,800	-
[9279]	26/04/30	2,212.5	2,212.5	2,130	2,185	-42.5	-1.907969	200,800	-
[9279]	26/04/28	2,260	2,300	2,185	2,227.5	-30	-1.328904	779,600	-
[9279]	26/04/27	2,277.5	2,290	2,242.5	2,257.5	-2.5	-0.110619	1,265,800	-
[9279]	26/04/24	2,285	2,287.5	2,227.5	2,260	-37.5	-1.632209	237,400	-
[9279]	26/04/23	2,287.5	2,315	2,257.5	2,297.5	+12.5	+0.547046	205,400	-
[9279]	26/04/22	2,320	2,335	2,270	2,285	-12.5	-0.54407	156,600	-
[9279]	26/04/21	2,355	2,362.5	2,295	2,297.5	+47.5	+2.111111	244,400	-
[9279]	26/04/20	2,287.5	2,307.5	2,240	2,250	0	0	202,400	-
[9279]	26/04/17	2,347.5	2,372.5	2,232.5	2,250	-92.5	-3.948773	209,400	-
[9279]	26/04/16	2,347.5	2,367.5	2,320	2,342.5	+65	+2.854007	257,600	-
[9279]	26/04/15	2,220	2,277.5	2,220	2,277.5	+80	+3.640501	217,200	-
[9279]	26/04/14	2,395	2,402.5	2,195	2,197.5	-92.5	-4.039301	436,800	-
[9279]	26/04/13	2,377.5	2,395	2,285	2,290	-52.5	-2.241195	373,800	-
[9279]	26/04/10	2,430	2,430	2,320	2,342.5	-77.5	-3.202479	441,600	-
[9279]	26/04/09	2,470	2,485	2,412.5	2,420	-15	-0.616016	436,800	-
[9279]	26/04/08	2,420	2,440	2,397.5	2,435	+27.5	+1.142264	294,200	-
[9279]	26/04/07	2,375	2,422.5	2,362.5	2,407.5	+67.5	+2.884615	267,000	-
[9279]	26/04/06	2,300	2,350	2,287.5	2,340	+50	+2.183406	287,000	-
[9279]	26/04/03	2,255	2,335	2,232.5	2,290	+35	+1.552106	437,000	-
[9279]	26/04/02	2,295	2,335	2,255	2,255	-20	-0.879121	227,600	-
[9279]	26/04/01	2,227.5	2,287.5	2,205	2,275	+32.5	+1.449275	311,600	-
[9279]	26/03/31	2,362.5	2,375	2,242.5	2,242.5	-97.5	-4.166667	359,400	-
[9279]	26/03/30	2,372.5	2,400	2,322.5	2,340	-67.5	-2.803738	450,600	-
[9279]	26/03/27	2,342.5	2,427.5	2,332.5	2,407.5	+72.5	+3.104925	334,000	-
[9279]	26/03/26	2,372.5	2,387.5	2,295	2,335	-32.5	-1.372756	419,600	-
[9279]	26/03/25	2,367.5	2,425	2,347.5	2,367.5	-27.5	-1.148225	283,600	-
[9279]	26/03/24	2,345	2,417.5	2,332.5	2,395	+75	+3.232759	443,600	-
[9279]	26/03/23	2,285	2,335	2,255	2,320	+82.5	+3.687151	528,000	-
[9279]	26/03/19	2,287.5	2,332.5	2,237.5	2,237.5	-72.5	-3.138528	322,600	-
[9279]	26/03/18	2,295	2,332.5	2,240	2,310	+20	+0.873362	703,000	-
[9279]	26/03/17	2,150	2,290	2,135	2,290	+350	+18.041237	1,137,400	-
[9279]	26/03/16	1,955	1,992.5	1,927.5	1,940	0	0	188,200	-
[9279]	26/03/13	1,952.5	1,982.5	1,935	1,940	-25	-1.272265	157,400	-
[9279]	26/03/12	2,015	2,015	1,945	1,965	-62.5	-3.082614	157,200	-
[9279]	26/03/11	2,050	2,057.5	2,020	2,027.5	-15	-0.734394	114,600	-
[9279]	26/03/10	2,037.5	2,052.5	2,005	2,042.5	+40	+1.997503	121,800	-
[9279]	26/03/09	1,960	2,020	1,952.5	2,002.5	-62.5	-3.026634	152,800	-
[9279]	26/03/06	1,990	2,065	1,970	2,065	+72.5	+3.638645	165,000	-
[9279]	26/03/05	2,015	2,052.5	1,990	1,992.5	+12.5	+0.631313	183,600	-
[9279]	26/03/04	1,975	2,000	1,940	1,980	-20	-1	261,000	-
[9279]	26/03/03	2,077.5	2,110	2,000	2,000	-100	-4.761905	183,000	-
[9279]	26/03/02	2,087.5	2,115	2,062.5	2,100	-7.5	-0.355872	127,800	-
[9279]	26/02/27	2,067.5	2,115	2,050	2,107.5	+47.5	+2.305825	144,200	-
[9279]	26/02/26	2,095	2,115	2,052.5	2,060	-30	-1.435407	214,600	-
[9279]	26/02/25	2,050	2,192.5	2,037.5	2,090	+85	+4.239401	504,200	-
[9279]	26/02/24	1,960	2,015	1,930	2,005	+45	+2.295918	155,400	-
[9279]	26/02/20	1,970	1,987.5	1,945	1,960	-45	-2.244389	216,200	-
[9279]	26/02/19	1,987.5	2,027.5	1,970	2,005	+17.5	+0.880503	168,400	-
[9279]	26/02/18	1,967.5	2,032.5	1,952.5	1,987.5	+40	+2.053915	202,600	-
[9279]	26/02/17	1,915	1,960	1,897.5	1,947.5	+32.5	+1.697128	132,000	-
[9279]	26/02/16	1,940	1,945	1,895	1,915	-25	-1.28866	111,800	-
[9279]	26/02/13	1,952.5	1,972.5	1,922.5	1,940	-37.5	-1.896334	141,000	-
[9279]	26/02/12	1,932.5	1,980	1,925	1,977.5	+50	+2.594034	188,200	-
[9279]	26/02/10	1,902.5	1,945	1,897.5	1,927.5	+25	+1.31406	108,000	-
[9279]	26/02/09	1,915	1,915	1,877.5	1,902.5	-12.5	-0.652742	213,200	-
[9279]	26/02/06	1,910	1,922.5	1,850	1,915	-30	-1.542416	199,000	-
[9279]	26/02/05	1,915	1,975	1,887.5	1,945	+65	+3.457447	276,600	-
[9279]	26/02/04	1,880	1,885	1,857.5	1,880	-2.5	-0.132802	116,800	-
[9279]	26/02/03	1,852.5	1,900	1,845	1,882.5	+20	+1.073826	158,600	-
[9279]	26/02/02	1,855	1,872.5	1,827.5	1,862.5	+25	+1.360544	184,400	-
[9279]	26/01/30	1,822.5	1,850	1,807.5	1,837.5	+15	+0.823045	99,200	-
[9279]	26/01/29	1,842.5	1,845	1,802.5	1,822.5	-27.5	-1.486486	122,000	-
[9279]	26/01/28	1,877.5	1,882.5	1,847.5	1,850	-40	-2.116402	119,400	-
[9279]	26/01/27	1,907.5	1,907.5	1,870	1,890	+17.5	+0.934579	103,600	-
[9279]	26/01/26	1,910	1,910	1,845	1,872.5	-35	-1.834862	183,200	-
[9279]	26/01/23	1,897.5	1,932.5	1,897.5	1,907.5	-2.5	-0.13089	131,600	-
[9279]	26/01/22	1,877.5	1,910	1,875	1,910	+22.5	+1.192053	110,800	-
[9279]	26/01/21	1,915	1,920	1,887.5	1,887.5	-15	-0.788436	160,000	-
[9279]	26/01/20	1,925	1,925	1,885	1,902.5	+10	+0.528402	131,000	-
[9279]	26/01/19	1,925	1,972.5	1,892.5	1,892.5	-32.5	-1.688312	233,000	-
[9279]	26/01/16	1,885	1,925	1,860	1,925	+65	+3.494624	173,200	-
[9279]	26/01/15	1,875	1,892.5	1,852.5	1,860	-17.5	-0.932091	145,200	-
[9279]	26/01/14	1,860	1,882.5	1,852.5	1,877.5	+17.5	+0.94086	185,800	-
[9279]	26/01/13	1,902.5	1,917.5	1,855	1,860	-42.5	-2.233903	251,600	-
[9279]	26/01/09	1,885	1,905	1,857.5	1,902.5	+47.5	+2.560647	177,400	-
[9279]	26/01/08	1,835	1,872.5	1,832.5	1,855	+17.5	+0.952381	290,000	-
[9279]	26/01/07	1,780	1,837.5	1,762.5	1,837.5	+55	+3.085554	287,000	-
[9279]	26/01/06	1,712.5	1,802.5	1,712.5	1,782.5	+75	+4.392387	308,800	-
[9279]	26/01/05	1,682.5	1,722.5	1,662.5	1,707.5	+27.5	+1.636905	185,000	-
[9279]	25/12/30	1,732.5	1,745	1,680	1,680	-67.5	-3.862661	142,600	-
[9279]	25/12/29	1,720	1,750	1,705	1,747.5	+27.5	+1.598837	229,000	-
[9279]	25/12/26	1,730	1,740	1,707.5	1,720	-17.5	-1.007194	220,600	-
[9279]	25/12/25	1,705	1,765	1,697.5	1,737.5	+52.5	+3.115727	270,800	-
[9279]	25/12/24	1,675	1,700	1,662.5	1,685	+45	+2.743902	271,800	-
[9279]	25/12/23	1,605	1,657.5	1,595	1,640	+57.5	+3.633491	204,800	-
[9279]	25/12/22	1,652.5	1,670	1,565	1,582.5	-72.5	-4.380665	241,000	-
[9279]	25/12/19	1,635	1,665	1,612.5	1,655	+22.5	+1.378254	276,800	-
[9279]	25/12/18	1,645	1,647.5	1,620	1,632.5	+2.5	+0.153374	166,600	-
[9279]	25/12/17	1,647.5	1,652.5	1,605	1,630	+17.5	+1.085271	259,600	-
[9279]	25/12/16	1,637.5	1,730	1,605	1,612.5	+10	+0.624025	947,600	-
[9279]	25/12/15	1,570	1,637.5	1,552.5	1,602.5	+55	+3.55412	413,400	-
[9279]	25/12/12	1,552.5	1,572.5	1,537.5	1,547.5	+10	+0.650407	184,800	-
[9279]	25/12/11	1,582.5	1,590	1,530	1,537.5	-50	-3.149606	219,800	-
[9279]	25/12/10	1,587.5	1,597.5	1,580	1,587.5	-2.5	-0.157233	80,400	-
[9279]	25/12/09	1,605	1,615	1,567.5	1,590	-25	-1.547988	150,600	-
[9279]	25/12/08	1,587.5	1,625	1,565	1,615	+27.5	+1.732283	126,800	-
[9279]	25/12/05	1,615	1,617.5	1,582.5	1,587.5	-42.5	-2.607362	146,000	-
[9279]	25/12/04	1,602.5	1,637.5	1,595	1,630	+20	+1.242236	130,000	-
[9279]	25/12/03	1,650	1,665	1,595	1,610	-50	-3.012048	149,800	-
[9279]	25/12/02	1,657.5	1,670	1,650	1,660	0	0	68,400	-
[9279]	25/12/01	1,655	1,682.5	1,642.5	1,660	+5	+0.302115	127,400	-
[9279]	25/11/28	1,660	1,665	1,640	1,655	+10	+0.607903	71,000	-
[9279]	25/11/27	1,635	1,645	1,627.5	1,645	+2.5	+0.152207	55,800	-
[9279]	25/11/26	1,620	1,642.5	1,612.5	1,642.5	+22.5	+1.388889	57,600	-
[9279]	25/11/25	1,642.5	1,642.5	1,595	1,620	-22.5	-1.369863	118,400	-
[9279]	25/11/21	1,577.5	1,657.5	1,560	1,642.5	+65	+4.120444	214,400	-
[9279]	25/11/20	1,567.5	1,607.5	1,562.5	1,577.5	+10	+0.637959	220,000	-
[9279]	25/11/19	1,550	1,592.5	1,545	1,567.5	+15	+0.966184	106,400	-
[9279]	25/11/18	1,597.5	1,597.5	1,550	1,552.5	-37.5	-2.358491	115,400	-
[9279]	25/11/17	1,647.5	1,647.5	1,570	1,590	-80	-4.790419	170,400	-
[9279]	25/11/14	1,655	1,685	1,652.5	1,670	+20	+1.212121	194,000	-
[9279]	25/11/13	1,647.5	1,655	1,627.5	1,650	+17.5	+1.071975	59,600	-
[9279]	25/11/12	1,612.5	1,652.5	1,605	1,632.5	+20	+1.24031	108,800	-
[9279]	25/11/11	1,632.5	1,642.5	1,597.5	1,612.5	-5	-0.309119	122,000	-
[9279]	25/11/10	1,615	1,637.5	1,600	1,617.5	+5	+0.310078	116,400	-
[9279]	25/11/07	1,567.5	1,612.5	1,550	1,612.5	+42.5	+2.707006	133,000	-
[9279]	25/11/06	1,577.5	1,592.5	1,557.5	1,570	+12.5	+0.802568	115,000	-
[9279]	25/11/05	1,537.5	1,600	1,535	1,557.5	+10	+0.646204	212,000	-
[9279]	25/11/04	1,602.5	1,607.5	1,542.5	1,547.5	-67.5	-4.179567	203,000	-
[9279]	25/10/31	1,605	1,630	1,575	1,615	+20	+1.253918	307,200	-
[9279]	25/10/30	1,655	1,665	1,595	1,595	-75	-4.491018	633,600	-
[9279]	25/10/29	1,705	1,705	1,662.5	1,670	-10	-0.595238	875,800	-
[9279]	25/10/28	1,687.5	1,695	1,672.5	1,680	-10	-0.591716	210,800	-
[9279]	25/10/27	1,695	1,695	1,675	1,690	+10	+0.595238	200,000	-
[9279]	25/10/24	1,705	1,712.5	1,680	1,680	-55	-3.170029	162,400	-
[9279]	25/10/23	1,715	1,735	1,705	1,735	+42.5	+2.511078	211,200	-
[9279]	25/10/22	1,710	1,717.5	1,692.5	1,692.5	0	0	105,800	-
[9279]	25/10/21	1,705	1,707.5	1,665	1,692.5	+12.5	+0.744048	136,800	-
[9279]	25/10/20	1,732.5	1,735	1,677.5	1,680	-40	-2.325581	228,400	-
[9279]	25/10/17	1,687.5	1,737.5	1,687.5	1,720	+22.5	+1.325479	132,600	-
[9279]	25/10/16	1,712.5	1,737.5	1,690	1,697.5	-22.5	-1.30814	162,200	-
[9279]	25/10/15	1,730	1,745	1,705	1,720	+12.5	+0.732064	157,000	-
[9279]	25/10/14	1,720	1,745	1,705	1,707.5	+12.5	+0.737463	333,800	-
[9279]	25/10/10	1,722.5	1,735	1,695	1,695	-25	-1.453488	239,800	-
[9279]	25/10/09	1,710	1,742.5	1,707.5	1,720	+2.5	+0.14556	288,000	-
[9279]	25/10/08	1,697.5	1,735	1,697.5	1,717.5	+5	+0.291971	317,400	-
[9279]	25/10/07	1,695	1,727.5	1,677.5	1,712.5	+52.5	+3.162651	235,600	-
[9279]	25/10/06	1,695	1,697.5	1,640	1,660	-7.5	-0.449775	209,600	-
[9279]	25/10/03	1,647.5	1,667.5	1,630	1,667.5	+37.5	+2.300613	167,600	-
[9279]	25/10/02	1,617.5	1,645	1,610	1,630	+40	+2.515723	238,600	-
[9279]	25/10/01	1,655	1,655	1,585	1,590	-67.5	-4.072398	351,600	-
[9279]	25/09/30	1,702.5	1,712.5	1,657.5	1,657.5	-55	-3.211679	331,200	-
[9279]	25/09/29	1,762.5	1,762.5	1,710	1,712.5	-30	-1.721664	387,400	-
[9279]	25/09/26	1,817.5	1,830	1,732.5	1,742.5	-45	-2.517483	328,600	-
[9279]	25/09/25	1,782.5	1,810	1,755	1,787.5	-2.5	-0.139665	266,200	-
[9279]	25/09/24	1,837.5	1,845	1,787.5	1,790	-27.5	-1.513067	315,800	-
[9279]	25/09/22	1,840	1,845	1,802.5	1,817.5	-20	-1.088435	332,600	-
[9279]	25/09/19	1,845	1,855	1,800	1,837.5	+92.5	+5.30086	589,400	-
[9279]	25/09/18	1,740	1,755	1,707.5	1,745	+12.5	+0.721501	378,000	-
[9279]	25/09/17	1,632.5	1,755	1,627.5	1,732.5	+65	+3.898051	562,200	-
[9279]	25/09/16	1,707.5	1,765	1,652.5	1,667.5	+100	+6.379585	1,270,000	-
[9279]	25/09/12	1,562.5	1,577.5	1,545	1,567.5	+35	+2.28385	541,600	-
[9279]	25/09/11	1,545	1,547.5	1,527.5	1,532.5	-5	-0.325203	189,000	-
[9279]	25/09/10	1,535	1,550	1,520	1,537.5	+27.5	+1.821192	271,000	-
[9279]	25/09/09	1,510	1,532.5	1,500	1,510	-7.5	-0.494234	222,400	-
[9279]	25/09/08	1,500	1,525	1,496.5	1,517.5	+17.5	+1.166667	192,200	-
[9279]	25/09/05	1,537.5	1,547.5	1,497.5	1,500	-30	-1.960784	302,600	-