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
[2264]	26/10/29	1,077	1,081	1,062	1,067	-10	-0.928505	2,357,500	344,583,897,088
[2264]	26/10/28	1,095	1,100	1,077	1,077	-21	-1.912568	1,752,700	347,650,457,600
[2264]	26/10/27	1,096	1,109	1,086	1,098	-5	-0.453309	1,862,900	354,590,556,160
[2264]	26/10/26	1,078	1,104	1,075	1,103	+20	+1.846722	2,103,700	356,043,128,832
[2264]	26/10/23	1,065	1,096	1,056	1,083	+43	+4.134615	3,043,700	349,587,243,008
[2264]	26/10/22	1,036	1,046	1,032	1,040	+2	+0.192678	1,401,100	335,707,045,888
[2264]	26/10/21	1,046	1,046	1,034	1,038	-3	-0.288184	1,125,700	335,061,450,752
[2264]	26/10/20	1,028	1,046	1,027	1,041	+7	+0.676983	1,634,200	336,191,225,856
[2264]	26/10/19	1,034	1,048	1,034	1,034	-1	-0.096618	1,736,500	333,770,260,480
[2264]	26/10/16	1,043	1,045	1,027	1,035	-16	-1.52236	1,600,900	334,254,473,216
[2264]	26/10/15	1,040	1,059	1,033	1,051	+16	+1.545894	1,970,300	339,419,201,536
[2264]	26/10/14	1,044	1,048	1,028	1,035	-14	-1.334604	1,514,000	334,093,058,048
[2264]	26/10/13	1,049	1,054	1,038	1,049	+11	+1.05973	1,337,100	338,773,606,400
[2264]	26/10/09	1,061	1,066	1,034	1,038	-8	-0.764818	2,006,900	335,222,833,152
[2264]	26/10/08	1,050	1,057	1,030	1,046	-15	-1.413761	1,801,600	337,643,798,528
[2264]	26/10/07	1,053	1,067	1,049	1,061	+8	+0.759734	2,100,400	342,485,729,280
[2264]	26/10/06	1,052	1,059	1,045	1,053	+11	+1.055662	1,569,200	339,903,381,504
[2264]	26/10/05	1,038	1,046	1,035	1,042	+2	+0.192308	1,462,600	336,352,641,024
[2264]	26/10/02	1,054	1,059	1,038	1,040	-20	-1.886792	2,117,400	335,868,428,288
[2264]	26/10/01	1,064	1,071	1,057	1,060	-14	-1.303538	2,237,700	342,324,346,880
[2264]	26/09/30	1,069	1,081	1,057	1,074	+3	+0.280112	2,037,900	346,843,480,064
[2264]	26/09/29	1,094	1,094	1,063	1,071	-40	-3.60036	1,888,900	345,713,704,960
[2264]	26/09/28	1,130	1,134	1,111	1,111	-18	-1.594331	1,994,600	358,625,509,376
[2264]	26/09/25	1,128	1,144	1,127	1,129	0	0	1,914,400	364,597,215,232
[2264]	26/09/24	1,128	1,143	1,125	1,129	-13	-1.138354	2,240,800	364,597,215,232
[2264]	26/09/18	1,145	1,147	1,133	1,142	-16	-1.381693	2,161,400	368,632,168,448
[2264]	26/09/17	1,149	1,171	1,146	1,158	+19	+1.66813	2,136,100	373,796,864,000
[2264]	26/09/16	1,134	1,147	1,133	1,139	+17	+1.515152	1,967,800	367,825,158,144
[2264]	26/09/15	1,147	1,154	1,118	1,122	-13	-1.145374	1,717,900	362,337,632,256
[2264]	26/09/14	1,106	1,135	1,106	1,135	+29	+2.622061	2,819,000	366,372,585,472
[2264]	26/09/11	1,097	1,128	1,093	1,106	+17	+1.561065	2,879,700	357,011,521,536
[2264]	26/09/10	1,097	1,098	1,079	1,089	-9	-0.819672	1,552,900	351,523,995,648
[2264]	26/09/09	1,122	1,148	1,088	1,098	-18	-1.612903	2,263,900	354,590,556,160
[2264]	26/09/08	1,116	1,121	1,106	1,116	-5	-0.44603	1,116,500	360,400,879,616
[2264]	26/09/07	1,104	1,131	1,099	1,121	+21	+1.909091	2,337,300	361,853,452,288
[2264]	26/09/04	1,106	1,106	1,090	1,100	-15	-1.345291	1,845,200	355,074,768,896
[2264]	26/09/03	1,136	1,141	1,114	1,115	-27	-2.364273	1,679,100	359,916,699,648
[2264]	26/09/02	1,133	1,146	1,126	1,142	-7	-0.609225	1,693,300	368,632,168,448
[2264]	26/09/01	1,143	1,161	1,143	1,149	+4	+0.349345	1,052,000	371,053,133,824
[2264]	26/08/31	1,150	1,154	1,135	1,145	-4	-0.348129	1,287,500	369,600,528,384
[2264]	26/08/28	1,155	1,165	1,149	1,149	-9	-0.777202	1,691,200	371,053,133,824
[2264]	26/08/27	1,175	1,176	1,151	1,158	-18	-1.530612	1,628,800	373,958,279,168
[2264]	26/08/26	1,182	1,194	1,176	1,176	-9	-0.759494	1,129,200	379,607,187,456
[2264]	26/08/25	1,180	1,196	1,179	1,185	+8	+0.679694	1,347,200	382,673,747,968
[2264]	26/08/24	1,181	1,183	1,167	1,177	+1	+0.085034	1,301,400	379,929,985,024
[2264]	26/08/21	1,180	1,188	1,170	1,176	-8	-0.675676	1,432,000	379,607,187,456
[2264]	26/08/20	1,200	1,203	1,177	1,184	-7	-0.587741	1,463,500	382,189,568,000
[2264]	26/08/19	1,180	1,212	1,180	1,191	+7	+0.591216	1,347,300	384,610,533,376
[2264]	26/08/18	1,188	1,195	1,171	1,184	-8	-0.671141	1,313,100	382,189,568,000
[2264]	26/08/17	1,199	1,201	1,176	1,192	+4	+0.3367	1,764,600	384,771,915,776
[2264]	26/08/14	1,181	1,201	1,176	1,188	-4	-0.33557	1,465,700	383,642,140,672
[2264]	26/08/13	1,225	1,237	1,177	1,192	-20	-1.650165	2,287,600	384,933,298,176
[2264]	26/08/12	1,221	1,222	1,189	1,212	+17	+1.422594	1,924,500	391,227,834,368
[2264]	26/08/10	1,170	1,210	1,153	1,195	-47	-3.784219	3,319,800	385,715,568,640
[2264]	26/08/07	1,205	1,256	1,193	1,242	+10	+0.811688	2,202,200	400,885,972,992
[2264]	26/08/06	1,174	1,238	1,171	1,232	+66	+5.660377	2,463,700	397,658,226,688
[2264]	26/08/05	1,169	1,193	1,158	1,166	+4	+0.344234	1,722,100	376,355,094,528
[2264]	26/08/04	1,178	1,185	1,161	1,162	-15	-1.274427	1,568,200	375,225,384,960
[2264]	26/08/03	1,192	1,199	1,164	1,177	-14	-1.175483	1,562,700	380,067,020,800
[2264]	26/07/31	1,232	1,241	1,190	1,191	-70	-5.55115	1,774,000	384,424,476,672
[2264]	26/07/30	1,275	1,299	1,251	1,261	-44	-3.371648	1,596,400	407,018,668,032
[2264]	26/07/29	1,261	1,317	1,258	1,305	+35	+2.755906	1,969,900	421,382,160,384
[2264]	26/07/28	1,270	1,279	1,259	1,270	+1	+0.078802	1,064,000	409,923,649,536
[2264]	26/07/27	1,266	1,284	1,261	1,269	+11	+0.874404	1,800,300	409,600,884,736
[2264]	26/07/24	1,224	1,273	1,215	1,258	+14	+1.125402	2,316,500	406,211,756,032
[2264]	26/07/23	1,200	1,252	1,197	1,244	+40	+3.322259	2,764,500	401,692,884,992
[2264]	26/07/22	1,171	1,208	1,167	1,204	+10	+0.837521	1,944,400	388,620,517,376
[2264]	26/07/21	1,216	1,229	1,192	1,194	-3.5	-0.292276	1,570,500	385,392,771,072
[2264]	26/07/17	1,197.0	1,218.0	1,190.0	1,197.5	-5	-0.4158	2,151,600	-
[2264]	26/07/16	1,215.0	1,227.0	1,202.0	1,202.5	-15.5	-1.272578	1,235,600	-
[2264]	26/07/15	1,240.5	1,240.5	1,209.0	1,218.0	-11.5	-0.93534	1,943,700	-
[2264]	26/07/14	1,214.0	1,247.0	1,212.0	1,229.5	-4	-0.324281	1,992,900	-
[2264]	26/07/13	1,275.0	1,275.0	1,220.5	1,233.5	-24.5	-1.947536	2,661,900	-
[2264]	26/07/10	1,283.5	1,293.5	1,252.5	1,258.0	-28.5	-2.215313	2,220,800	-
[2264]	26/07/09	1,303.5	1,314.5	1,286.0	1,286.5	-24.5	-1.868802	1,365,000	-
[2264]	26/07/08	1,311.5	1,328.0	1,300.5	1,311.0	+3	+0.229358	1,645,500	-
[2264]	26/07/07	1,299.5	1,330.0	1,290.0	1,308.0	+9.5	+0.731613	2,098,400	-
[2264]	26/07/06	1,300.5	1,312.0	1,278.5	1,298.5	-2	-0.153787	1,961,500	-
[2264]	26/07/03	1,331.0	1,337.5	1,295.0	1,300.5	-16	-1.215344	2,102,600	-
[2264]	26/07/02	1,338.5	1,351.0	1,316.5	1,316.5	+38	+2.972233	2,405,000	-
[2264]	26/07/01	1,267.5	1,294.5	1,243.0	1,278.5	+11	+0.86785	2,069,700	-
[2264]	26/06/30	1,257.0	1,299.0	1,234.0	1,267.5	+11	+0.875448	2,247,100	-
[2264]	26/06/29	1,246.0	1,266.5	1,220.0	1,256.5	+17.8	+1.43699	1,407,400	-
[2264]	26/06/26	1,239.2	1,245.5	1,221.0	1,238.7	+17	+1.391504	1,661,600	-
[2264]	26/06/25	1,272.5	1,272.5	1,221.7	1,221.7	-33.3	-2.653386	2,540,800	-
[2264]	26/06/24	1,224.5	1,278.7	1,215.0	1,255.0	+30.5	+2.490813	3,069,200	-
[2264]	26/06/23	1,202.0	1,240.7	1,193.2	1,224.5	+23	+1.914274	1,925,200	-
[2264]	26/06/22	1,167.5	1,208.0	1,162.7	1,201.5	+28.8	+2.455871	2,042,800	-
[2264]	26/06/19	1,206.2	1,211.5	1,157.5	1,172.7	-24	-2.005515	2,185,600	-
[2264]	26/06/18	1,174.2	1,209.7	1,160.0	1,196.7	+23	+1.959615	2,743,200	-
[2264]	26/06/17	1,222.7	1,239.2	1,162.7	1,173.7	-32.3	-2.678275	2,809,200	-
[2264]	26/06/16	1,225.0	1,230.0	1,170.5	1,206.0	-26.7	-2.165977	2,271,600	-
[2264]	26/06/15	1,271.5	1,275.7	1,231.0	1,232.7	-40.3	-3.16575	2,226,000	-
[2264]	26/06/12	1,292.5	1,315.5	1,257.7	1,273.0	-25.5	-1.963804	2,948,800	-
[2264]	26/06/11	1,317.5	1,322.0	1,292.2	1,298.5	-18.5	-1.404708	2,347,200	-
[2264]	26/06/10	1,328.0	1,347.5	1,314.5	1,317.0	-4.5	-0.340522	2,792,400	-
[2264]	26/06/09	1,287.5	1,368.2	1,273.7	1,321.5	+52.3	+4.120706	3,583,600	-
[2264]	26/06/08	1,242.2	1,275.7	1,224.5	1,269.2	+35	+2.835845	2,009,600	-
[2264]	26/06/05	1,220.0	1,255.2	1,220.0	1,234.2	+19.5	+1.605335	2,457,200	-
[2264]	26/06/04	1,237.5	1,242.2	1,207.5	1,214.7	-16.8	-1.36419	1,247,200	-
[2264]	26/06/03	1,219.5	1,244.5	1,199.7	1,231.5	+0.5	+0.040617	1,526,400	-
[2264]	26/06/02	1,201.2	1,238.0	1,182.2	1,231.0	+18.3	+1.509029	2,404,800	-
[2264]	26/06/01	1,216.2	1,222.2	1,199.0	1,212.7	-3.8	-0.312372	1,818,000	-
[2264]	26/05/29	1,180.0	1,234.7	1,177.7	1,216.5	+23.8	+1.995472	2,659,600	-
[2264]	26/05/28	1,229.5	1,243.5	1,184.7	1,192.7	+10	+0.845523	2,735,200	-
[2264]	26/05/27	1,172.5	1,195.0	1,170.0	1,182.7	+17	+1.458351	2,070,000	-
[2264]	26/05/26	1,155.0	1,169.7	1,131.2	1,165.7	+9	+0.778076	1,446,000	-
[2264]	26/05/25	1,189.5	1,199.7	1,145.0	1,156.7	-26.3	-2.223161	1,886,000	-
[2264]	26/05/22	1,186	1,189.5	1,167.75	1,183	+12	+1.024765	1,618,800	-
[2264]	26/05/21	1,173.25	1,180.5	1,161.25	1,171	-4.5	-0.382816	1,243,600	-
[2264]	26/05/20	1,205	1,216.75	1,167.25	1,175.5	-12	-1.010526	1,886,800	-
[2264]	26/05/19	1,151.5	1,190.25	1,145.75	1,187.5	+49.5	+4.349736	2,908,000	-
[2264]	26/05/18	1,130.25	1,160	1,127.25	1,138	+7.5	+0.663423	2,244,000	-
[2264]	26/05/15	1,135	1,160.25	1,127.5	1,130.5	-37	-3.169165	2,906,800	-
[2264]	26/05/14	1,118.5	1,169.75	1,118	1,167.5	+101.5	+9.521576	6,504,000	-
[2264]	26/05/13	1,145	1,191.25	999.25	1,066	-91.75	-7.924854	9,693,200	-
[2264]	26/05/12	1,168.25	1,180	1,154.25	1,157.75	-6.5	-0.558299	1,442,000	-
[2264]	26/05/11	1,171.75	1,181.75	1,160.75	1,164.25	-13.25	-1.125265	1,400,400	-
[2264]	26/05/08	1,176	1,192.25	1,141.75	1,177.5	+8	+0.684053	2,101,200	-
[2264]	26/05/07	1,172.25	1,184.75	1,160.5	1,169.5	-15.25	-1.287191	1,787,600	-
[2264]	26/05/01	1,178.75	1,193.75	1,170.75	1,184.75	-1.75	-0.147493	1,279,600	-
[2264]	26/04/30	1,191.5	1,202.75	1,180.25	1,186.5	-7.75	-0.648943	1,436,400	-
[2264]	26/04/28	1,206	1,214.25	1,186.75	1,194.25	-12.75	-1.056338	2,306,400	-
[2264]	26/04/27	1,224	1,229.75	1,202.5	1,207	-23	-1.869919	1,096,800	-
[2264]	26/04/24	1,235	1,241.75	1,210.25	1,230	+29.5	+2.457309	1,801,600	-
[2264]	26/04/23	1,186.25	1,210.5	1,182.75	1,200.5	+16.75	+1.414995	2,113,600	-
[2264]	26/04/22	1,210	1,225	1,182.5	1,183.75	-28.5	-2.351	1,166,000	-
[2264]	26/04/21	1,216.5	1,236.25	1,212.25	1,212.25	-4	-0.32888	1,299,200	-
[2264]	26/04/20	1,230.25	1,231.5	1,215.25	1,216.25	-17.25	-1.39846	1,093,600	-
[2264]	26/04/17	1,235.5	1,248.5	1,233.5	1,233.5	+3	+0.243803	1,168,400	-
[2264]	26/04/16	1,225	1,236.5	1,211.75	1,230.5	+7.75	+0.633817	995,600	-
[2264]	26/04/15	1,220	1,234.5	1,217.75	1,222.75	+3	+0.245952	1,130,400	-
[2264]	26/04/14	1,229.25	1,239.25	1,201.25	1,219.75	-11.75	-0.954121	1,402,400	-
[2264]	26/04/13	1,237	1,252.25	1,229	1,231.5	-13.75	-1.104196	1,064,400	-
[2264]	26/04/10	1,259	1,263.5	1,245.25	1,245.25	-13.75	-1.092137	1,203,600	-
[2264]	26/04/09	1,250	1,274.5	1,244.5	1,259	+19.75	+1.593706	1,259,600	-
[2264]	26/04/08	1,248	1,252.5	1,238.75	1,239.25	+8.75	+0.711093	1,141,200	-
[2264]	26/04/07	1,228	1,245	1,219.5	1,230.5	-1.25	-0.101482	1,037,200	-
[2264]	26/04/06	1,243	1,248.75	1,231.5	1,231.75	-11	-0.885134	828,000	-
[2264]	26/04/03	1,233	1,244.5	1,227	1,242.75	-2	-0.160675	987,200	-
[2264]	26/04/02	1,252.5	1,261.5	1,232	1,244.75	-8.25	-0.65842	1,054,000	-
[2264]	26/04/01	1,204.75	1,253	1,195	1,253	+62	+5.205709	1,808,000	-
[2264]	26/03/31	1,186.5	1,213	1,181.75	1,191	-3.25	-0.272137	1,564,400	-
[2264]	26/03/30	1,180.25	1,199.75	1,172.5	1,194.25	-15.5	-1.281256	1,696,800	-
[2264]	26/03/27	1,222.25	1,224	1,205.5	1,209.75	-12.5	-1.022704	1,721,200	-
[2264]	26/03/26	1,230.25	1,239.5	1,214.25	1,222.25	-6.75	-0.549227	1,188,400	-
[2264]	26/03/25	1,228.25	1,234.25	1,213.5	1,229	+31.75	+2.651911	1,600,400	-
[2264]	26/03/24	1,175	1,202	1,166.75	1,197.25	+49.25	+4.29007	1,889,200	-
[2264]	26/03/23	1,161.75	1,165.75	1,143	1,148	-20.75	-1.775401	1,294,400	-
[2264]	26/03/19	1,177	1,184.75	1,165.25	1,168.75	-25.75	-2.155714	1,822,400	-
[2264]	26/03/18	1,180.25	1,195.75	1,171.5	1,194.5	+15.25	+1.293195	765,600	-
[2264]	26/03/17	1,174.5	1,184.75	1,170.5	1,179.25	+17.25	+1.484509	1,596,000	-
[2264]	26/03/16	1,169.75	1,170.75	1,151.25	1,162	-2.75	-0.236102	1,072,000	-
[2264]	26/03/13	1,140	1,169	1,140	1,164.75	+7.75	+0.669836	1,436,000	-
[2264]	26/03/12	1,176	1,178.25	1,153	1,157	-34.5	-2.89551	1,361,600	-
[2264]	26/03/11	1,187	1,208.75	1,182.5	1,191.5	+13.25	+1.124549	1,103,200	-
[2264]	26/03/10	1,188.25	1,194.5	1,173.25	1,178.25	+2.25	+0.191327	1,144,400	-
[2264]	26/03/09	1,164.25	1,187.5	1,155	1,176	-23.25	-1.938712	1,246,800	-
[2264]	26/03/06	1,187.5	1,205	1,171.75	1,199.25	-2.5	-0.20803	969,600	-
[2264]	26/03/05	1,212.5	1,243	1,201	1,201.75	-2.75	-0.228311	2,393,600	-
[2264]	26/03/04	1,225	1,229.25	1,189.5	1,204.5	-28	-2.271805	1,648,400	-
[2264]	26/03/03	1,264	1,264	1,221.25	1,232.5	+3.5	+0.284784	1,959,200	-
[2264]	26/03/02	1,214.25	1,241.5	1,207.5	1,229	-11.25	-0.907075	1,461,600	-
[2264]	26/02/27	1,216	1,251.5	1,196.75	1,240.25	+76.75	+6.596476	2,771,600	-
[2264]	26/02/26	1,171.75	1,178.5	1,160.75	1,163.5	-8.25	-0.704075	940,400	-
[2264]	26/02/25	1,183.5	1,183.5	1,161.5	1,171.75	-8.5	-0.720186	1,162,000	-
[2264]	26/02/24	1,169.75	1,181	1,154.75	1,180.25	+23.25	+2.009507	1,329,200	-
[2264]	26/02/20	1,151	1,168.25	1,144.5	1,157	+23.5	+2.073225	1,777,200	-
[2264]	26/02/19	1,111	1,137	1,098.5	1,133.5	+14.75	+1.318436	1,146,400	-
[2264]	26/02/18	1,100.5	1,124.75	1,100.5	1,118.75	+18.25	+1.658337	1,288,800	-
[2264]	26/02/17	1,113.5	1,115.25	1,100.5	1,100.5	-13	-1.16749	887,200	-
[2264]	26/02/16	1,120	1,136	1,108	1,113.5	-7.75	-0.691193	1,310,800	-
[2264]	26/02/13	1,104	1,135	1,079.75	1,121.25	+12.25	+1.104599	1,954,800	-
[2264]	26/02/12	1,043.25	1,127.25	1,032.5	1,109	+66	+6.3279	3,521,600	-
[2264]	26/02/10	1,037	1,046.5	1,032.75	1,043	+6	+0.578592	1,093,600	-
[2264]	26/02/09	1,035.25	1,048	1,030.75	1,037	+11.5	+1.121404	1,012,800	-
[2264]	26/02/06	1,025.75	1,030	1,017.25	1,025.5	-0.75	-0.073082	1,006,800	-
[2264]	26/02/05	1,035.25	1,035.25	1,024.25	1,026.25	+8.5	+0.835176	892,000	-
[2264]	26/02/04	1,011.25	1,024	1,004	1,017.75	+6.5	+0.642769	750,400	-
[2264]	26/02/03	1,003.25	1,020	997.5	1,011.25	+12.25	+1.226226	1,048,000	-
[2264]	26/02/02	1,012.5	1,017.25	999	999	+4	+0.40201	943,200	-
[2264]	26/01/30	994.5	996.5	987.25	995	+6.75	+0.683026	734,000	-
[2264]	26/01/29	991.5	995.5	978.25	988.25	-3.25	-0.327786	652,000	-
[2264]	26/01/28	1,002.75	1,010	991.25	991.5	-22	-2.170696	1,180,800	-
[2264]	26/01/27	1,007.75	1,024.75	1,000.5	1,013.5	+9.5	+0.946215	1,503,200	-
[2264]	26/01/26	1,001.25	1,008.25	996.25	1,004	+7.5	+0.752634	1,406,400	-
[2264]	26/01/23	1,000.75	1,010.5	991	996.5	-12.5	-1.23885	1,751,600	-
[2264]	26/01/22	970.75	1,009	963.75	1,009	+38.25	+3.940252	2,005,200	-
[2264]	26/01/21	977	978.75	965.5	970.75	-14	-1.421681	742,400	-
[2264]	26/01/20	973.75	985	969.5	984.75	+18.75	+1.940994	767,600	-
[2264]	26/01/19	956.5	973.5	955.5	966	+16.75	+1.764551	728,000	-
[2264]	26/01/16	953.5	953.5	939	949.25	-4.25	-0.445726	687,200	-
[2264]	26/01/15	955.25	960.75	947.5	953.5	-1.75	-0.183198	878,800	-
[2264]	26/01/14	957.5	957.5	948.75	955.25	-3.5	-0.365059	732,000	-
[2264]	26/01/13	956.25	964.5	943.75	958.75	+15	+1.589404	1,227,600	-
[2264]	26/01/09	951.25	954.75	943.75	943.75	-3.75	-0.395778	1,025,200	-
[2264]	26/01/08	947.5	952.25	943.5	947.5	0	0	706,400	-
[2264]	26/01/07	939	951	934.5	947.5	-3.75	-0.394218	1,008,800	-
[2264]	26/01/06	939	951.25	936.75	951.25	+11.75	+1.250665	1,165,200	-
[2264]	26/01/05	931	941.5	926.75	939.5	+8.5	+0.912997	734,000	-
[2264]	25/12/30	939.5	940.75	931	931	-4.75	-0.507614	714,400	-
[2264]	25/12/29	940.25	941.25	930	935.75	-4.5	-0.478596	718,800	-
[2264]	25/12/26	942.5	949	936	940.25	+2.5	+0.266596	582,800	-
[2264]	25/12/25	942.5	942.5	934.5	937.75	-1.75	-0.186269	319,200	-
[2264]	25/12/24	935	942.25	929.25	939.5	+8.5	+0.912997	617,200	-
[2264]	25/12/23	924.75	934.5	924.75	931	+7.25	+0.784844	636,400	-
[2264]	25/12/22	940.25	942.75	915.5	923.75	-16.5	-1.754852	892,800	-
[2264]	25/12/19	930.5	943.5	930.5	940.25	+3.75	+0.400427	1,178,000	-
[2264]	25/12/18	930	944	928.25	936.5	+16.75	+1.821147	1,234,000	-
[2264]	25/12/17	922.5	927.75	912.5	919.75	-0.5	-0.054333	1,636,400	-
[2264]	25/12/16	918	932.25	918	920.25	+6	+0.656276	1,058,800	-
[2264]	25/12/15	922.75	923.75	910.75	914.25	+3.5	+0.384299	1,113,600	-
[2264]	25/12/12	920	922	906.5	910.75	-4	-0.437278	1,019,600	-
[2264]	25/12/11	937.5	937.75	909	914.75	-22.75	-2.426667	930,000	-
[2264]	25/12/10	938	943.5	930.75	937.5	+5.75	+0.617118	1,134,000	-
[2264]	25/12/09	935.75	945.75	925.25	931.75	+0.5	+0.053691	794,800	-
[2264]	25/12/08	916.5	936	910	931.25	+21.25	+2.335165	1,066,000	-
[2264]	25/12/05	921	924.5	910	910	-11	-1.194354	735,200	-
[2264]	25/12/04	911.5	921.5	908.5	921	+7	+0.765864	997,200	-
[2264]	25/12/03	915.75	919.75	901.25	914	-12.25	-1.322537	1,167,600	-
[2264]	25/12/02	925.25	931.5	919.5	926.25	+5	+0.542741	776,400	-
[2264]	25/12/01	938.25	944	918.75	921.25	-16.25	-1.733333	1,447,600	-
[2264]	25/11/28	949	953.5	937	937.5	-10	-1.055409	1,391,200	-
[2264]	25/11/27	960.25	965.75	945	947.5	-17	-1.762571	1,382,000	-
[2264]	25/11/26	950	965	948.25	964.5	+14	+1.472909	1,042,400	-
[2264]	25/11/25	945.25	961.25	942.75	950.5	+1.25	+0.131683	1,269,200	-
[2264]	25/11/21	937	951.5	932.75	949.25	+24.5	+2.649365	1,921,600	-
[2264]	25/11/20	944	946.75	921.25	924.75	-19.25	-2.039195	1,281,200	-
[2264]	25/11/19	936.25	952.5	934.5	944	+12.75	+1.369128	1,794,800	-
[2264]	25/11/18	942.25	948.75	930.5	931.25	+0.5	+0.05372	2,088,400	-
[2264]	25/11/17	917.25	953	917.25	930.75	+24	+2.646816	2,166,400	-
[2264]	25/11/14	908	914.25	900	906.75	-5.5	-0.602905	1,457,200	-
[2264]	25/11/13	893.5	914.25	891.25	912.25	+19.75	+2.212885	1,622,400	-
[2264]	25/11/12	886.5	902.5	875.25	892.5	+17.5	+2	2,626,800	-
[2264]	25/11/11	854.5	912.5	844	875	+20.5	+2.399064	5,691,200	-
[2264]	25/11/10	853.75	854.75	844.75	854.5	+0.75	+0.087848	1,344,800	-
[2264]	25/11/07	839.75	853.75	838.75	853.75	+14	+1.667163	1,172,000	-
[2264]	25/11/06	836.25	842.5	833	839.75	+3.5	+0.418535	778,800	-
[2264]	25/11/05	827.75	837.25	826.25	836.25	+8.75	+1.057402	959,200	-
[2264]	25/11/04	825	835	822.75	827.5	-3	-0.361228	828,000	-
[2264]	25/10/31	839	840.5	829.75	830.5	0	0	987,600	-
[2264]	25/10/30	818.75	832.25	816.25	830.5	+6.5	+0.788835	1,557,600	-
[2264]	25/10/29	843	844.75	824	824	-26	-3.058824	1,511,600	-
[2264]	25/10/28	854	857.75	850	850	-15	-1.734104	802,800	-
[2264]	25/10/27	856.75	868	853	865	+6.25	+0.727802	910,400	-
[2264]	25/10/24	858.25	860	855	858.75	-8.25	-0.951557	1,034,800	-
[2264]	25/10/23	863.25	869.75	861	867	+8.25	+0.960699	1,225,200	-
[2264]	25/10/22	852.5	862.5	852.5	858.75	+6.25	+0.733138	1,130,800	-
[2264]	25/10/21	855.75	857.75	851.25	852.5	-4.75	-0.554097	622,000	-
[2264]	25/10/20	849.75	861.5	849	857.25	+17.75	+2.114354	1,119,200	-
[2264]	25/10/17	825	843.25	823.75	839.5	+14.5	+1.757576	1,237,600	-
[2264]	25/10/16	832.25	836	823	825	-7.25	-0.871132	823,600	-
[2264]	25/10/15	833.25	839.75	831	832.25	+6.75	+0.817686	1,052,800	-
[2264]	25/10/14	817.5	830	815.75	825.5	-7.75	-0.930093	1,487,200	-
[2264]	25/10/10	827.5	836	821.75	833.25	+13	+1.584883	1,496,800	-
[2264]	25/10/09	833	842.75	817.5	820.25	-22	-2.612051	1,852,400	-
[2264]	25/10/08	852.5	863.25	841.25	842.25	-4.5	-0.531444	694,000	-
[2264]	25/10/07	839	846.75	835	846.75	+4.5	+0.534283	800,000	-
[2264]	25/10/06	857.5	858	836.5	842.25	-4.25	-0.502067	1,158,400	-
[2264]	25/10/03	846.5	854	844.25	846.5	-2.5	-0.294464	855,200	-
[2264]	25/10/02	856	857.75	837.5	849	-7	-0.817757	964,400	-
[2264]	25/10/01	865.75	866	848.75	856	-10	-1.154734	1,025,600	-
[2264]	25/09/30	865	870.5	857.25	866	+1	+0.115607	895,600	-
[2264]	25/09/29	886.25	888.75	864.5	865	-36	-3.99556	1,234,000	-
[2264]	25/09/26	884.25	901.25	883	901	+16.75	+1.894261	1,916,000	-
[2264]	25/09/25	887.25	890.25	881.5	884.25	+1.25	+0.141563	1,102,000	-
[2264]	25/09/24	882.75	890.5	881.5	883	-9	-1.008969	1,285,600	-
[2264]	25/09/22	886	897.75	885	892	+9.25	+1.047862	1,038,000	-
[2264]	25/09/19	886	894.5	882.75	882.75	-5.5	-0.619195	1,529,600	-
[2264]	25/09/18	891	892.25	882	888.25	+1.25	+0.140924	1,005,600	-
[2264]	25/09/17	895	900.25	884	887	-4.75	-0.53266	691,200	-
[2264]	25/09/16	882	893.75	877.75	891.75	+9.75	+1.105442	1,073,200	-
[2264]	25/09/12	895	895	876.75	882	-5.5	-0.619718	798,800	-
[2264]	25/09/11	887	890	877.5	887.5	+1.5	+0.1693	541,200	-
[2264]	25/09/10	884.25	889.5	882.25	886	+1.75	+0.197908	832,400	-
[2264]	25/09/09	895	902.25	882.75	884.25	-5.25	-0.590219	1,144,400	-
[2264]	25/09/08	891.25	897.25	886.5	889.5	-1.75	-0.196353	1,198,800	-
[2264]	25/09/05	885	892.5	877	891.25	+5.25	+0.592551	1,406,400	-