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
[9508]	26/10/02	2,030	2,038	1,944	1,969	-128.5	-6.12	2,588,700	991,888,539,648
[9508]	26/09/28	2,066	2,106	2,060	2,098	+37.0	+1.80	2,515,200	991,888,539,648
[9508]	26/09/25	2,068	2,087	2,057	2,061	-2.5	-0.12	1,986,100	974,632,124,416
[9508]	26/09/24	2,105	2,116	2,033	2,064	-63.5	-2.98	3,571,800	976,050,454,528
[9508]	26/09/18	2,191	2,192	2,105	2,128	-46.5	-2.14	3,830,800	1,006,308,294,656
[9508]	26/09/17	2,156	2,184	2,132	2,175	+34.0	+1.59	2,442,600	1,028,292,476,928
[9508]	26/09/16	2,118	2,177	2,115	2,141	+1.0	+0.05	1,995,300	1,012,218,003,456
[9508]	26/09/15	2,150	2,168	2,128	2,140	-33.5	-1.54	1,644,600	1,011,981,615,104
[9508]	26/09/14	2,168	2,204	2,151	2,174	-4.5	-0.21	2,628,500	1,028,056,088,576
[9508]	26/09/11	2,138	2,206	2,101	2,179	-5.5	-0.25	2,921,000	1,030,419,972,096
[9508]	26/09/10	2,201	2,225	2,167	2,185	-16.0	-0.73	1,565,700	1,033,020,243,968
[9508]	26/09/09	2,141	2,214	2,122	2,201	+60.5	+2.83	1,953,800	1,040,821,059,584
[9508]	26/09/08	2,170	2,170	2,132	2,141	-36.0	-1.65	1,299,400	1,012,218,003,456
[9508]	26/09/07	2,169	2,225	2,158	2,177	+19.0	+0.88	1,585,700	1,029,238,030,336
[9508]	26/09/04	2,205	2,208	2,143	2,158	-51.5	-2.33	2,168,900	1,020,491,595,776
[9508]	26/09/03	2,129	2,233	2,123	2,210	+87.0	+4.10	3,053,900	1,044,839,727,104
[9508]	26/09/02	2,188	2,189	2,093	2,123	-69.0	-3.15	3,268,400	1,003,708,022,784
[9508]	26/09/01	2,038	2,192	2,029	2,192	+165.5	+8.16	4,246,600	1,036,566,069,248
[9508]	26/08/31	1,966	2,038	1,964	2,027	+59.0	+3.00	2,863,200	958,321,328,128
[9508]	26/08/28	1,941	1,973	1,928	1,968	+8.0	+0.41	1,308,300	930,427,371,520
[9508]	26/08/27	1,972	1,983	1,949	1,960	-21.0	-1.06	888,800	926,645,157,888
[9508]	26/08/26	1,966	1,991	1,958	1,981	+28.5	+1.46	1,719,200	936,809,922,560
[9508]	26/08/25	1,960	1,987	1,953	1,953	+8.5	+0.44	1,518,800	923,572,109,312
[9508]	26/08/24	1,954	1,956	1,915	1,945	-18.0	-0.92	1,679,100	919,553,507,328
[9508]	26/08/21	1,917	1,968	1,913	1,963	+42.5	+2.21	1,602,900	928,299,876,352
[9508]	26/08/20	1,907	1,947	1,900	1,921	+48.5	+2.59	2,285,100	908,443,189,248
[9508]	26/08/19	1,924	1,943	1,862	1,873	-38.5	-2.01	2,169,800	885,749,841,920
[9508]	26/08/18	1,873	1,912	1,863	1,912	+57.0	+3.07	2,125,600	903,951,810,560
[9508]	26/08/17	1,872.5	1,887.0	1,851.5	1,855.0	-17.5	-0.93	1,101,300	-
[9508]	26/08/14	1,850.5	1,876.5	1,838.0	1,872.5	+14.0	+0.75	1,760,600	-
[9508]	26/08/13	1,834.5	1,858.5	1,827.5	1,858.5	+38.5	+2.12	1,512,800	-
[9508]	26/08/12	1,827.5	1,837.5	1,811.5	1,820.0	+17.5	+0.97	1,040,000	-
[9508]	26/08/10	1,807.0	1,813.0	1,781.0	1,802.5	+8.0	+0.45	1,064,600	-
[9508]	26/08/07	1,815.5	1,834.0	1,794.5	1,794.5	-5.0	-0.28	1,226,300	-
[9508]	26/08/06	1,794.0	1,839.5	1,788.5	1,799.5	+7.0	+0.39	1,169,200	-
[9508]	26/08/05	1,822.0	1,853.5	1,792.5	1,792.5	-37.5	-2.05	1,245,300	-
[9508]	26/08/04	1,835.0	1,882.0	1,814.0	1,830.0	-7.5	-0.41	2,033,900	-
[9508]	26/08/03	1,820.0	1,852.5	1,781.5	1,837.5	+58.5	+3.29	2,806,200	-
[9508]	26/07/31	1,832.0	1,832.0	1,779.0	1,779.0	-35.5	-1.96	2,385,200	-
[9508]	26/07/30	1,810.0	1,829.5	1,782.0	1,814.5	-24.0	-1.31	3,365,000	-
[9508]	26/07/29	1,811.0	1,844.5	1,801.5	1,838.5	+18.5	+1.02	3,157,500	-
[9508]	26/07/28	1,842.5	1,844.0	1,801.5	1,820.0	-22.5	-1.22	1,633,800	-
[9508]	26/07/27	1,801.0	1,844.5	1,797.0	1,842.5	+61.0	+3.42	1,658,400	-
[9508]	26/07/24	1,769.5	1,787.5	1,761.5	1,781.5	+2.5	+0.14	1,077,600	-
[9508]	26/07/23	1,789.5	1,794.0	1,767.5	1,779.0	-10.5	-0.59	1,265,900	-
[9508]	26/07/22	1,774.0	1,789.5	1,751.5	1,789.5	+8.0	+0.45	1,281,700	-
[9508]	26/07/21	1,783.0	1,807.5	1,774.0	1,781.5	+14.0	+0.79	1,685,900	-
[9508]	26/07/17	1,760.5	1,775.0	1,742.5	1,767.5	+0.5	+0.03	1,914,600	-
[9508]	26/07/16	1,746.0	1,778.5	1,739.5	1,767.0	+14.5	+0.83	1,057,900	-
[9508]	26/07/15	1,754.0	1,791.0	1,746.5	1,752.5	+18.5	+1.07	1,384,400	-
[9508]	26/07/14	1,719.5	1,753.5	1,702.5	1,734.0	+42.0	+2.48	1,675,700	-
[9508]	26/07/13	1,713.5	1,716.0	1,683.5	1,692.0	-21.5	-1.25	1,714,200	-
[9508]	26/07/10	1,711.5	1,722.5	1,697.0	1,713.5	-12.5	-0.72	1,378,700	-
[9508]	26/07/09	1,767.5	1,769.5	1,723.0	1,726.0	-23.5	-1.34	1,318,200	-
[9508]	26/07/08	1,720.0	1,777.5	1,713.0	1,749.5	+10.0	+0.57	2,158,100	-
[9508]	26/07/07	1,720.0	1,746.5	1,719.5	1,739.5	+19.0	+1.10	1,487,900	-
[9508]	26/07/06	1,712.0	1,731.5	1,700.0	1,720.5	+17.0	+1.00	1,205,600	-
[9508]	26/07/03	1,679.0	1,719.0	1,679.0	1,703.5	+64.5	+3.94	2,209,600	-
[9508]	26/07/02	1,644.0	1,661.0	1,525.0	1,639.0	-3.5	-0.21	3,873,200	-
[9508]	26/07/01	1,642.5	1,645.0	1,618.0	1,642.5	0.0	0.00	1,018,800	-
[9508]	26/06/30	1,680.0	1,683.5	1,641.0	1,642.5	-41.5	-2.46	1,493,400	-
[9508]	26/06/29	1,664.0	1,684.0	1,659.0	1,684.0	+20.0	+1.20	1,192,700	-
[9508]	26/06/26	1,677.0	1,683.0	1,651.5	1,664.0	+15.0	+0.91	1,353,500	-
[9508]	26/06/25	1,651.5	1,663.0	1,630.0	1,649.0	+11.0	+0.67	1,182,600	-
[9508]	26/06/24	1,616.0	1,642.5	1,610.5	1,638.0	+19.0	+1.17	921,700	-
[9508]	26/06/23	1,638.5	1,641.0	1,615.5	1,619.0	-19.5	-1.19	1,034,700	-
[9508]	26/06/22	1,638.0	1,644.5	1,623.5	1,638.5	+1.5	+0.09	800,600	-
[9508]	26/06/19	1,637.0	1,642.5	1,620.5	1,637.0	0.0	0.00	1,232,800	-
[9508]	26/06/18	1,651.0	1,666.5	1,637.0	1,637.0	-15.0	-0.91	918,000	-
[9508]	26/06/17	1,662.0	1,673.0	1,633.5	1,652.0	+1.0	+0.06	930,800	-
[9508]	26/06/16	1,671.5	1,674.5	1,650.0	1,651.0	-31.5	-1.87	1,112,400	-
[9508]	26/06/15	1,661.0	1,691.5	1,659.0	1,682.5	+45.0	+2.75	1,457,700	-
[9508]	26/06/12	1,648.5	1,656.5	1,618.5	1,637.5	+3.0	+0.18	1,418,000	-
[9508]	26/06/11	1,665.0	1,668.5	1,626.5	1,634.5	-14.5	-0.88	1,028,800	-
[9508]	26/06/10	1,650.5	1,655.0	1,631.0	1,649.0	+12.5	+0.76	1,015,000	-
[9508]	26/06/09	1,651.0	1,659.0	1,631.5	1,636.5	-13.5	-0.82	1,719,900	-
[9508]	26/06/08	1,634.5	1,650.0	1,625.0	1,650.0	+7.0	+0.43	1,507,700	-
[9508]	26/06/05	1,627.0	1,660.0	1,620.0	1,643.0	+32.5	+2.02	1,407,700	-
[9508]	26/06/04	1,620.5	1,623.5	1,598.0	1,610.5	-10.0	-0.62	1,625,900	-
[9508]	26/06/03	1,611.0	1,654.5	1,600.5	1,620.5	+43.0	+2.73	1,835,700	-
[9508]	26/06/02	1,556.0	1,583.5	1,540.5	1,577.5	-5.5	-0.35	1,155,800	-
[9508]	26/06/01	1,626.0	1,628.5	1,571.0	1,583.0	-56.0	-3.42	1,603,000	-
[9508]	26/05/29	1,644.0	1,662.5	1,631.5	1,639.0	-10.0	-0.61	2,217,500	-
[9508]	26/05/28	1,675.0	1,675.0	1,640.0	1,649.0	-16.5	-0.99	1,156,000	-
[9508]	26/05/27	1,666.0	1,682.5	1,648.5	1,665.5	+3.0	+0.18	1,829,100	-
[9508]	26/05/26	1,650.5	1,665.0	1,632.5	1,662.5	+4.5	+0.27	1,856,400	-
[9508]	26/05/25	1,670.0	1,691.0	1,653.0	1,658.0	-13.0	-0.78	1,010,000	-
[9508]	26/05/22	1,697	1,703	1,660	1,671	-20.0	-1.18	1,401,400	-
[9508]	26/05/21	1,713	1,722	1,690	1,691	-3.0	-0.18	864,800	-
[9508]	26/05/20	1,740	1,743	1,688	1,694	-45.5	-2.61	1,187,000	-
[9508]	26/05/19	1,732	1,744	1,722	1,740	+24.0	+1.40	1,176,300	-
[9508]	26/05/18	1,767	1,780	1,716	1,716	-68.5	-3.84	1,273,000	-
[9508]	26/05/15	1,792	1,815	1,761	1,785	-10.0	-0.56	1,330,500	-
[9508]	26/05/14	1,803	1,816	1,784	1,795	-7.0	-0.39	1,161,100	-
[9508]	26/05/13	1,832	1,849	1,789	1,802	-28.0	-1.53	1,871,000	-
[9508]	26/05/12	1,785	1,838	1,779	1,830	+52.5	+2.95	1,802,600	-
[9508]	26/05/11	1,746	1,784	1,742	1,778	+27.0	+1.54	1,666,100	-
[9508]	26/05/08	1,746	1,759	1,722	1,751	+5.5	+0.32	2,055,700	-
[9508]	26/05/07	1,700	1,749	1,693	1,746	+38.5	+2.25	2,853,600	-
[9508]	26/05/01	1,729	1,754	1,706	1,708	+19.5	+1.15	2,704,400	-
[9508]	26/04/30	1,729	1,739	1,679	1,689	-61.0	-3.49	2,460,300	-
[9508]	26/04/28	1,716	1,750	1,706	1,750	+49.0	+2.88	1,497,200	-
[9508]	26/04/27	1,700.5	1,714.0	1,690.5	1,701.0	-12.5	-0.73	1,082,600	-
[9508]	26/04/24	1,704.0	1,726.5	1,704.0	1,713.5	+20.5	+1.21	1,305,300	-
[9508]	26/04/23	1,695.0	1,703.0	1,673.5	1,693.0	-15.5	-0.91	1,324,300	-
[9508]	26/04/22	1,724.0	1,736.0	1,701.0	1,708.5	-21.5	-1.24	1,855,300	-
[9508]	26/04/21	1,758.0	1,771.5	1,730.0	1,730.0	-34.5	-1.96	1,533,500	-
[9508]	26/04/20	1,789.0	1,791.5	1,759.0	1,764.5	-24.5	-1.37	1,341,500	-
[9508]	26/04/17	1,816.0	1,816.0	1,789.0	1,789.0	-34.5	-1.89	1,103,000	-
[9508]	26/04/16	1,806.0	1,824.0	1,801.0	1,823.5	+18.0	+1.00	988,000	-
[9508]	26/04/15	1,815.0	1,822.5	1,798.0	1,805.5	+4.0	+0.22	1,260,400	-
[9508]	26/04/14	1,825.5	1,833.0	1,801.5	1,801.5	-11.5	-0.63	1,263,600	-
[9508]	26/04/13	1,823.5	1,842.0	1,799.0	1,813.0	-6.0	-0.33	1,016,500	-
[9508]	26/04/10	1,849.0	1,852.5	1,811.5	1,819.0	-10.0	-0.55	1,411,900	-
[9508]	26/04/09	1,859.5	1,864.0	1,816.5	1,829.0	-22.5	-1.22	1,848,700	-
[9508]	26/04/08	1,935.0	1,936.0	1,851.5	1,851.5	-2.0	-0.11	1,950,500	-
[9508]	26/04/07	1,867.0	1,894.5	1,850.0	1,853.5	+2.5	+0.14	1,140,000	-
[9508]	26/04/06	1,898.0	1,908.5	1,851.0	1,851.0	-60.0	-3.14	1,428,500	-
[9508]	26/04/03	1,892.5	1,913.5	1,878.5	1,911.0	+29.0	+1.54	1,305,500	-
[9508]	26/04/02	1,898.5	1,917.0	1,867.0	1,882.0	-3.5	-0.19	1,852,700	-
[9508]	26/04/01	1,855.0	1,885.5	1,834.0	1,885.5	+77.5	+4.29	1,938,000	-
[9508]	26/03/31	1,817.0	1,846.0	1,797.0	1,808.0	-14.5	-0.80	2,427,100	-
[9508]	26/03/30	1,786.5	1,827.0	1,768.0	1,822.5	-21.5	-1.17	2,281,700	-
[9508]	26/03/27	1,822.5	1,844.0	1,806.0	1,844.0	+22.0	+1.21	2,228,000	-
[9508]	26/03/26	1,828.5	1,838.0	1,792.0	1,822.0	+14.5	+0.80	2,208,800	-
[9508]	26/03/25	1,792.5	1,809.5	1,782.0	1,807.5	+55.0	+3.14	2,371,600	-
[9508]	26/03/24	1,745.0	1,760.0	1,728.0	1,752.5	+35.0	+2.04	1,784,900	-
[9508]	26/03/23	1,711.5	1,718.0	1,677.0	1,717.5	-46.5	-2.64	1,907,900	-
[9508]	26/03/19	1,793.0	1,803.0	1,750.0	1,764.0	-66.0	-3.61	2,639,400	-
[9508]	26/03/18	1,760.0	1,830.0	1,758.0	1,830.0	+73.0	+4.15	1,708,200	-
[9508]	26/03/17	1,752.5	1,768.5	1,746.0	1,757.0	+13.0	+0.75	1,227,600	-
[9508]	26/03/16	1,772.0	1,775.5	1,741.0	1,744.0	-26.5	-1.50	1,074,500	-
[9508]	26/03/13	1,747.5	1,797.5	1,740.5	1,770.5	+4.5	+0.25	2,326,700	-
[9508]	26/03/12	1,736.0	1,767.0	1,728.0	1,766.0	-2.0	-0.11	1,900,600	-
[9508]	26/03/11	1,756.0	1,781.5	1,747.0	1,768.0	+46.0	+2.67	1,541,600	-
[9508]	26/03/10	1,715.0	1,741.5	1,701.5	1,722.0	+47.0	+2.81	1,982,300	-
[9508]	26/03/09	1,680.0	1,692.5	1,645.0	1,675.0	-107.5	-6.03	3,374,000	-
[9508]	26/03/06	1,759.0	1,782.5	1,746.0	1,782.5	-9.0	-0.50	1,582,900	-
[9508]	26/03/05	1,817.5	1,832.0	1,768.5	1,791.5	+14.0	+0.79	2,158,000	-
[9508]	26/03/04	1,802.0	1,833.5	1,751.0	1,777.5	-86.5	-4.64	3,038,100	-
[9508]	26/03/03	1,915.5	1,939.0	1,864.0	1,864.0	-88.5	-4.53	2,662,900	-
[9508]	26/03/02	1,928.0	1,954.0	1,915.5	1,952.5	-61.5	-3.05	2,173,000	-
[9508]	26/02/27	1,957.5	2,017.5	1,944.0	2,014.0	+86.0	+4.46	3,190,800	-
[9508]	26/02/26	1,920.0	1,939.0	1,907.5	1,928.0	+21.0	+1.10	1,345,300	-
[9508]	26/02/25	1,937.5	1,942.5	1,886.5	1,907.0	-28.5	-1.47	1,435,100	-
[9508]	26/02/24	1,950.0	1,957.5	1,920.0	1,935.5	-9.5	-0.49	1,487,800	-
[9508]	26/02/20	1,980.0	1,984.0	1,888.0	1,945.0	-55.0	-2.75	3,050,800	-
[9508]	26/02/19	1,974.5	2,009.0	1,971.0	2,000.0	+32.0	+1.63	2,590,200	-
[9508]	26/02/18	1,935.0	1,968.0	1,922.5	1,968.0	+42.0	+2.18	2,108,900	-
[9508]	26/02/17	1,907.5	1,932.5	1,901.0	1,926.0	+25.0	+1.32	1,846,000	-
[9508]	26/02/16	1,894.0	1,906.0	1,881.5	1,901.0	+38.0	+2.04	1,891,900	-
[9508]	26/02/13	1,888.0	1,892.0	1,854.0	1,863.0	-17.5	-0.93	1,836,300	-
[9508]	26/02/12	1,827.5	1,887.5	1,827.5	1,880.5	+72.5	+4.01	3,714,000	-
[9508]	26/02/10	1,804.0	1,810.5	1,781.5	1,808.0	+9.5	+0.53	2,398,100	-
[9508]	26/02/09	1,800.0	1,809.0	1,782.5	1,798.5	+6.0	+0.33	1,851,500	-
[9508]	26/02/06	1,750.0	1,792.5	1,749.0	1,792.5	+60.0	+3.46	2,343,100	-
[9508]	26/02/05	1,737.0	1,751.5	1,711.0	1,732.5	+20.0	+1.17	2,686,600	-
[9508]	26/02/04	1,715.0	1,725.0	1,695.0	1,712.5	+4.5	+0.26	1,906,700	-
[9508]	26/02/03	1,688.0	1,708.0	1,676.5	1,708.0	+31.5	+1.88	1,587,200	-
[9508]	26/02/02	1,730.0	1,741.0	1,668.0	1,676.5	-46.0	-2.67	2,141,200	-
[9508]	26/01/30	1,724.0	1,727.5	1,698.0	1,722.5	+18.0	+1.06	1,672,000	-
[9508]	26/01/29	1,693.0	1,704.5	1,666.0	1,704.5	+11.0	+0.65	1,297,700	-
[9508]	26/01/28	1,684.0	1,707.0	1,675.0	1,693.5	+17.0	+1.01	1,633,000	-
[9508]	26/01/27	1,712.5	1,719.5	1,669.0	1,676.5	-48.0	-2.78	2,023,900	-
[9508]	26/01/26	1,741.0	1,746.0	1,720.0	1,724.5	-29.0	-1.65	1,116,500	-
[9508]	26/01/23	1,770.0	1,780.0	1,750.5	1,753.5	-31.0	-1.74	1,063,000	-
[9508]	26/01/22	1,774.0	1,788.0	1,758.0	1,784.5	+27.0	+1.54	1,513,100	-
[9508]	26/01/21	1,733.0	1,757.5	1,731.5	1,757.5	-1.0	-0.06	1,488,800	-
[9508]	26/01/20	1,773.0	1,779.0	1,747.0	1,758.5	-22.0	-1.24	1,010,300	-
[9508]	26/01/19	1,768.0	1,791.0	1,761.5	1,780.5	+10.0	+0.56	1,240,300	-
[9508]	26/01/16	1,776.5	1,781.5	1,757.0	1,770.5	-16.0	-0.90	1,461,300	-
[9508]	26/01/15	1,770.5	1,791.0	1,755.0	1,786.5	+7.5	+0.42	1,578,500	-
[9508]	26/01/14	1,760.0	1,780.0	1,751.0	1,779.0	+22.5	+1.28	2,414,600	-
[9508]	26/01/13	1,742.0	1,756.5	1,724.5	1,756.5	+38.5	+2.24	1,974,500	-
[9508]	26/01/09	1,717.0	1,728.5	1,703.5	1,718.0	+7.5	+0.44	1,915,100	-
[9508]	26/01/08	1,661.5	1,713.0	1,660.0	1,710.5	+33.5	+2.00	1,909,100	-
[9508]	26/01/07	1,682.0	1,687.0	1,663.0	1,677.0	-18.0	-1.06	1,444,500	-
[9508]	26/01/06	1,682.5	1,704.5	1,680.0	1,695.0	+1.0	+0.06	2,264,700	-
[9508]	26/01/05	1,681.0	1,707.0	1,678.5	1,694.0	+15.0	+0.89	1,793,600	-
[9508]	25/12/30	1,686.0	1,698.5	1,675.0	1,679.0	-23.5	-1.38	1,438,700	-
[9508]	25/12/29	1,686.0	1,712.5	1,686.0	1,702.5	+13.5	+0.80	1,053,300	-
[9508]	25/12/26	1,693.0	1,705.0	1,685.0	1,689.0	-8.0	-0.47	1,132,500	-
[9508]	25/12/25	1,690.0	1,697.5	1,686.5	1,697.0	+14.5	+0.86	667,200	-
[9508]	25/12/24	1,700.0	1,705.0	1,672.5	1,682.5	+16.0	+0.96	1,357,600	-
[9508]	25/12/23	1,656.5	1,667.0	1,652.5	1,666.5	+11.0	+0.66	1,137,800	-
[9508]	25/12/22	1,675.5	1,675.5	1,655.5	1,655.5	-22.0	-1.31	1,105,500	-
[9508]	25/12/19	1,660.5	1,682.0	1,657.5	1,677.5	+19.0	+1.15	1,935,700	-
[9508]	25/12/18	1,646.0	1,671.0	1,630.0	1,658.5	+27.0	+1.65	1,711,700	-
[9508]	25/12/17	1,634.5	1,639.5	1,617.5	1,631.5	-14.5	-0.88	1,276,800	-
[9508]	25/12/16	1,674.0	1,675.0	1,637.0	1,646.0	-23.5	-1.41	1,478,700	-
[9508]	25/12/15	1,651.0	1,669.5	1,643.5	1,669.5	+37.5	+2.30	1,606,700	-
[9508]	25/12/12	1,638.0	1,640.0	1,617.5	1,632.0	+6.5	+0.40	1,753,700	-
[9508]	25/12/11	1,665.0	1,669.0	1,624.0	1,625.5	-27.5	-1.66	1,045,400	-
[9508]	25/12/10	1,639.0	1,655.0	1,610.0	1,653.0	+44.0	+2.73	1,634,100	-
[9508]	25/12/09	1,635.0	1,637.0	1,605.5	1,609.0	-8.5	-0.53	1,094,700	-
[9508]	25/12/08	1,611.0	1,620.0	1,598.0	1,617.5	-1.5	-0.09	1,169,600	-
[9508]	25/12/05	1,631.0	1,647.0	1,619.0	1,619.0	-16.0	-0.98	1,512,100	-
[9508]	25/12/04	1,645.0	1,651.0	1,630.5	1,635.0	-22.5	-1.36	1,639,100	-
[9508]	25/12/03	1,671.0	1,673.5	1,639.0	1,657.5	-12.5	-0.75	1,923,000	-
[9508]	25/12/02	1,684.0	1,689.0	1,657.0	1,670.0	-14.5	-0.86	1,455,000	-
[9508]	25/12/01	1,740.5	1,740.5	1,684.5	1,684.5	-57.5	-3.30	2,145,600	-
[9508]	25/11/28	1,729.0	1,770.0	1,723.0	1,742.0	+16.5	+0.96	2,015,200	-
[9508]	25/11/27	1,758.0	1,764.5	1,721.5	1,725.5	-23.0	-1.32	1,612,600	-
[9508]	25/11/26	1,750.0	1,779.0	1,725.5	1,748.5	+33.5	+1.95	3,878,000	-
[9508]	25/11/25	1,647.5	1,722.0	1,642.0	1,715.0	+78.0	+4.76	4,434,600	-
[9508]	25/11/21	1,615.5	1,643.0	1,606.0	1,637.0	+17.0	+1.05	2,986,700	-
[9508]	25/11/20	1,617.5	1,627.5	1,594.5	1,620.0	+25.5	+1.60	2,133,600	-
[9508]	25/11/19	1,593.5	1,614.5	1,570.5	1,594.5	+1.5	+0.09	2,726,900	-
[9508]	25/11/18	1,625.0	1,638.0	1,586.0	1,593.0	-29.5	-1.82	2,113,600	-
[9508]	25/11/17	1,594.0	1,627.0	1,585.0	1,622.5	+37.0	+2.33	2,229,700	-
[9508]	25/11/14	1,568.0	1,585.5	1,562.0	1,585.5	-8.0	-0.50	1,524,700	-
[9508]	25/11/13	1,570.0	1,599.5	1,568.0	1,593.5	+31.5	+2.02	1,853,800	-
[9508]	25/11/12	1,568.0	1,583.5	1,551.5	1,562.0	-18.0	-1.14	2,351,500	-
[9508]	25/11/11	1,560.0	1,580.0	1,555.0	1,580.0	+29.5	+1.90	1,973,400	-
[9508]	25/11/10	1,560.0	1,570.0	1,545.0	1,550.5	-4.5	-0.29	1,201,500	-
[9508]	25/11/07	1,560.0	1,568.0	1,541.5	1,555.0	-24.5	-1.55	1,525,300	-
[9508]	25/11/06	1,553.5	1,590.0	1,548.0	1,579.5	+28.0	+1.80	1,751,700	-
[9508]	25/11/05	1,562.5	1,566.5	1,518.0	1,551.5	-25.5	-1.62	2,038,700	-
[9508]	25/11/04	1,550.0	1,607.0	1,541.0	1,577.0	+62.0	+4.09	3,809,200	-
[9508]	25/10/31	1,531.5	1,540.0	1,512.5	1,515.0	+15.0	+1.00	2,147,500	-
[9508]	25/10/30	1,477.0	1,500.5	1,476.0	1,500.0	+14.5	+0.98	1,335,000	-
[9508]	25/10/29	1,508.0	1,515.0	1,478.5	1,485.5	-21.0	-1.39	1,452,200	-
[9508]	25/10/28	1,532.5	1,543.0	1,500.0	1,506.5	-15.5	-1.02	1,523,700	-
[9508]	25/10/27	1,545.5	1,554.5	1,521.0	1,522.0	-10.0	-0.65	1,436,900	-
[9508]	25/10/24	1,527.5	1,545.0	1,525.5	1,532.0	+2.0	+0.13	1,483,700	-
[9508]	25/10/23	1,523.0	1,538.5	1,515.0	1,530.0	+15.0	+0.99	1,575,800	-
[9508]	25/10/22	1,486.0	1,521.5	1,484.5	1,515.0	+18.5	+1.24	1,010,200	-
[9508]	25/10/21	1,503.5	1,509.5	1,484.0	1,496.5	-9.5	-0.63	1,669,000	-
[9508]	25/10/20	1,518.0	1,518.0	1,496.5	1,506.0	+8.5	+0.57	839,400	-
[9508]	25/10/17	1,501.0	1,519.5	1,495.0	1,497.5	-20.0	-1.32	1,603,500	-
[9508]	25/10/16	1,512.5	1,525.5	1,508.0	1,517.5	+18.0	+1.20	959,200	-
[9508]	25/10/15	1,480.0	1,499.5	1,474.0	1,499.5	+29.5	+2.01	956,500	-
[9508]	25/10/14	1,462.0	1,495.0	1,458.0	1,470.0	-14.5	-0.98	1,640,000	-
[9508]	25/10/10	1,515.0	1,516.0	1,479.0	1,484.5	-46.5	-3.04	1,353,200	-
[9508]	25/10/09	1,516.0	1,532.0	1,510.5	1,531.0	+14.0	+0.92	1,137,900	-
[9508]	25/10/08	1,525.0	1,533.5	1,512.0	1,517.0	-1.5	-0.10	1,411,700	-
[9508]	25/10/07	1,511.0	1,532.0	1,504.0	1,518.5	+19.0	+1.27	1,606,700	-
[9508]	25/10/06	1,550.5	1,551.0	1,498.5	1,499.5	+19.0	+1.28	2,423,200	-
[9508]	25/10/03	1,473.0	1,494.0	1,467.0	1,480.5	+21.0	+1.44	1,729,800	-
[9508]	25/10/02	1,495.0	1,499.5	1,444.5	1,459.5	-37.5	-2.51	1,950,000	-
[9508]	25/10/01	1,485.0	1,497.0	1,470.5	1,497.0	+17.5	+1.18	1,901,100	-
[9508]	25/09/30	1,503.0	1,503.0	1,468.0	1,479.5	-24.0	-1.60	1,848,600	-
[9508]	25/09/29	1,502.0	1,508.0	1,484.0	1,503.5	-26.0	-1.70	1,174,600	-
[9508]	25/09/26	1,520.0	1,539.5	1,515.5	1,529.5	+9.5	+0.63	1,756,500	-
[9508]	25/09/25	1,521.0	1,528.5	1,511.0	1,520.0	+5.0	+0.33	1,354,800	-
[9508]	25/09/24	1,530.0	1,530.0	1,510.0	1,515.0	-6.0	-0.39	1,193,700	-
[9508]	25/09/22	1,515.0	1,534.5	1,514.5	1,521.0	+10.0	+0.66	1,151,100	-
[9508]	25/09/19	1,513.0	1,529.0	1,507.0	1,511.0	-3.5	-0.23	4,121,000	-
[9508]	25/09/18	1,533.5	1,533.5	1,498.0	1,514.5	-16.5	-1.08	2,047,200	-
[9508]	25/09/17	1,550.0	1,550.5	1,514.0	1,531.0	-46.5	-2.95	2,486,300	-
[9508]	25/09/16	1,575.0	1,588.5	1,565.5	1,577.5	0.0	0.00	1,571,200	-
[9508]	25/09/12	1,588.0	1,596.5	1,572.5	1,577.5	-15.0	-0.94	1,803,400	-
[9508]	25/09/11	1,598.0	1,612.0	1,575.0	1,592.5	+2.5	+0.16	3,183,000	-
[9508]	25/09/10	1,569.5	1,623.5	1,565.0	1,590.0	+20.5	+1.31	2,962,000	-
[9508]	25/09/09	1,568.0	1,574.0	1,559.0	1,569.5	+5.0	+0.32	1,340,200	-
[9508]	25/09/08	1,567.0	1,574.5	1,554.5	1,564.5	+1.5	+0.10	1,400,700	-
[9508]	25/09/05	1,567.0	1,571.5	1,555.5	1,563.0	-4.5	-0.29	1,238,100	-