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
[4088]	26/10/29	2,793	2,877	2,787	2,877	+77.0	+2.75	906,100	659,592,183,808
[4088]	26/10/28	2,805	2,817	2,770	2,800	+38.0	+1.38	745,800	641,938,882,560
[4088]	26/10/27	2,767	2,785	2,749	2,762	+6.0	+0.22	539,300	633,226,854,400
[4088]	26/10/26	2,712	2,764	2,709	2,756	+36.0	+1.32	680,900	631,851,253,760
[4088]	26/10/23	2,648	2,758	2,621	2,720	+78.0	+2.95	1,258,700	623,597,780,992
[4088]	26/10/22	2,700	2,708	2,641	2,642	-40.0	-1.49	532,100	605,715,169,280
[4088]	26/10/21	2,701	2,706	2,673	2,682	-2.0	-0.07	435,700	614,885,752,832
[4088]	26/10/20	2,727	2,750	2,676	2,684	-66.0	-2.40	563,800	615,344,242,688
[4088]	26/10/19	2,711	2,751	2,698	2,750	+5.0	+0.18	647,100	630,475,718,656
[4088]	26/10/16	2,716	2,750	2,688	2,745	+7.0	+0.26	925,900	629,329,362,944
[4088]	26/10/15	2,782	2,790	2,738	2,738	-80.0	-2.84	941,100	627,724,517,376
[4088]	26/10/14	2,822	2,823	2,768	2,818	-4.0	-0.14	1,284,800	646,065,618,944
[4088]	26/10/13	2,830	2,837	2,786	2,822	-15.0	-0.53	572,200	646,982,664,192
[4088]	26/10/09	2,831	2,864	2,805	2,837	+3.0	+0.11	472,500	650,421,665,792
[4088]	26/10/08	2,836	2,850	2,805	2,834	-17.0	-0.60	613,700	649,733,865,472
[4088]	26/10/07	2,853	2,877	2,831	2,851	-34.0	-1.18	859,700	653,631,356,928
[4088]	26/10/06	2,902	2,909	2,835	2,885	-16.0	-0.55	928,600	661,426,339,840
[4088]	26/10/05	2,865	2,929	2,860	2,901	+2.0	+0.07	959,000	665,094,520,832
[4088]	26/10/02	2,870	2,920	2,870	2,899	-15.0	-0.51	448,300	664,636,030,976
[4088]	26/10/01	2,882	2,915	2,862	2,914	-6.0	-0.21	537,800	668,074,967,040
[4088]	26/09/30	2,825	2,931	2,821	2,920	+96.0	+3.40	774,200	669,450,567,680
[4088]	26/09/29	2,818	2,861	2,791	2,824	+6.0	+0.21	949,100	647,441,219,584
[4088]	26/09/28	2,880	2,888	2,807	2,818	-93.0	-3.19	1,346,500	646,065,618,944
[4088]	26/09/25	2,934	2,942	2,846	2,911	-53.0	-1.79	1,077,500	667,387,166,720
[4088]	26/09/24	2,965	3,060	2,955	2,964	+11.0	+0.37	1,191,400	679,538,196,480
[4088]	26/09/18	2,968	3,010	2,918	2,953	-15.0	-0.51	2,784,700	677,016,240,128
[4088]	26/09/17	3,040	3,060	2,959	2,968	-72.0	-2.37	821,100	680,455,241,728
[4088]	26/09/16	3,050	3,060	3,000	3,040	+40.0	+1.33	747,400	696,962,187,264
[4088]	26/09/15	2,964	3,025	2,960	3,000	+28.0	+0.94	538,000	687,791,669,248
[4088]	26/09/14	3,000	3,000	2,951	2,972	-18.0	-0.60	1,166,300	681,372,286,976
[4088]	26/09/11	2,947	3,015	2,935	2,990	+10.0	+0.34	872,200	685,499,023,360
[4088]	26/09/10	2,948	3,030	2,937	2,980	+60.0	+2.05	1,443,000	683,206,377,472
[4088]	26/09/09	3,000	3,040	2,893	2,920	-95.0	-3.15	1,767,500	669,450,567,680
[4088]	26/09/08	3,060	3,140	2,997	3,015	0	+0.00	1,755,500	691,230,605,312
[4088]	26/09/07	3,080	3,215	2,966	3,015	+5.0	+0.17	3,476,300	691,230,605,312
[4088]	26/09/04	2,841	3,025	2,824	3,010	+169.0	+5.95	3,237,300	690,084,315,136
[4088]	26/09/03	2,700	2,900	2,700	2,841	+151.0	+5.61	1,607,900	651,338,711,040
[4088]	26/09/02	2,653	2,690	2,637	2,690	-13.0	-0.48	1,059,300	616,719,843,328
[4088]	26/09/01	2,625	2,723	2,600	2,703	+78.0	+2.97	1,368,000	619,700,289,536
[4088]	26/08/31	2,486	2,625	2,485	2,625	+120.0	+4.79	1,608,300	601,817,677,824
[4088]	26/08/28	2,488	2,541	2,480	2,505	-7.0	-0.28	584,300	574,306,058,240
[4088]	26/08/27	2,519	2,530	2,481	2,512	+31.0	+1.25	494,200	575,910,903,808
[4088]	26/08/26	2,505	2,508	2,481	2,481	-20.0	-0.80	395,000	568,803,721,216
[4088]	26/08/25	2,488	2,530	2,485	2,501	+13.0	+0.52	428,900	573,389,012,992
[4088]	26/08/24	2,510	2,510	2,473	2,488	-9.0	-0.36	535,500	570,408,566,784
[4088]	26/08/21	2,486	2,509	2,472	2,497	-3.0	-0.12	965,100	572,471,902,208
[4088]	26/08/20	2,525	2,530	2,480	2,500	+5.0	+0.20	717,500	573,159,702,528
[4088]	26/08/19	2,539	2,567	2,484	2,495	-76.0	-2.96	877,100	572,013,412,352
[4088]	26/08/18	2,572	2,584	2,551	2,571	+22.0	+0.86	637,000	589,437,468,672
[4088]	26/08/17	2,552	2,565	2,528	2,549	+15.0	+0.59	535,500	584,393,621,504
[4088]	26/08/14	2,504	2,580	2,504	2,534	+16.0	+0.64	831,100	580,954,685,440
[4088]	26/08/13	2,531	2,564	2,504	2,518	-32.0	-1.25	764,300	577,286,438,912
[4088]	26/08/12	2,576	2,586	2,526	2,550	-3.0	-0.12	702,100	584,622,931,968
[4088]	26/08/10	2,559	2,600	2,530	2,553	-23.0	-0.89	919,900	585,214,459,904
[4088]	26/08/07	2,604	2,626	2,559	2,576	-38.0	-1.45	924,600	590,486,700,032
[4088]	26/08/06	2,638	2,663	2,580	2,614	+66.0	+2.59	1,440,300	599,197,286,400
[4088]	26/08/05	2,524	2,577	2,520	2,548	+5.0	+0.20	931,200	584,068,366,336
[4088]	26/08/04	2,660	2,660	2,512	2,543	+9.0	+0.36	1,952,100	582,898,876,416
[4088]	26/08/03	2,567	2,610	2,493	2,534	+17.0	+0.68	2,085,100	580,835,868,672
[4088]	26/07/31	2,561	2,575	2,494	2,517	-37.0	-1.45	885,800	576,939,229,184
[4088]	26/07/30	2,577	2,602	2,526	2,554	-56.0	-2.15	1,064,800	585,420,242,944
[4088]	26/07/29	2,579	2,628	2,566	2,610	-10.0	-0.38	1,092,900	598,256,386,048
[4088]	26/07/28	2,665	2,697	2,582	2,620	-30.0	-1.13	1,316,900	600,548,573,184
[4088]	26/07/27	2,597	2,667	2,591	2,650	+59.0	+2.28	655,100	607,425,069,056
[4088]	26/07/24	2,562	2,607	2,545	2,591	+30.0	+1.17	847,800	593,901,256,704
[4088]	26/07/23	2,558	2,606	2,544	2,561	+3.0	+0.12	920,700	587,024,760,832
[4088]	26/07/22	2,553	2,592	2,547	2,558	+5.0	+0.20	665,700	586,337,091,584
[4088]	26/07/21	2,500	2,554	2,480	2,553	+26.0	+1.03	914,400	585,190,998,016
[4088]	26/07/17	2,525	2,580	2,496	2,527	-3	-0.12	896,400	-
[4088]	26/07/16	2,560	2,583	2,530	2,530	-44	-1.71	313,200	-
[4088]	26/07/15	2,577	2,588	2,542	2,574	+3	+0.12	695,300	-
[4088]	26/07/14	2,546	2,588	2,512	2,571	+49	+1.94	958,700	-
[4088]	26/07/13	2,554	2,566	2,501	2,522	-33	-1.29	529,500	-
[4088]	26/07/10	2,623	2,628	2,543	2,555	-73	-2.78	604,700	-
[4088]	26/07/09	2,630	2,676	2,600	2,628	-37	-1.39	465,900	-
[4088]	26/07/08	2,695	2,740	2,654	2,665	-50	-1.84	508,400	-
[4088]	26/07/07	2,764	2,803	2,715	2,715	-52	-1.88	1,054,800	-
[4088]	26/07/06	2,824	2,836	2,751	2,767	-10	-0.36	656,900	-
[4088]	26/07/03	2,748	2,851	2,687	2,777	+19	+0.69	1,453,900	-
[4088]	26/07/02	2,761	2,796	2,737	2,758	+2	+0.07	840,700	-
[4088]	26/07/01	2,799	2,800	2,736	2,756	-11	-0.40	1,068,100	-
[4088]	26/06/30	2,790	2,900	2,759	2,767	-14	-0.50	1,226,500	-
[4088]	26/06/29	2,750	2,781	2,732	2,781	+3	+0.11	853,900	-
[4088]	26/06/26	2,851	2,861	2,745	2,778	-82	-2.87	1,372,100	-
[4088]	26/06/25	2,740	2,949	2,740	2,860	+166	+6.16	2,449,400	-
[4088]	26/06/24	2,631	2,763	2,622	2,694	+34	+1.28	1,791,900	-
[4088]	26/06/23	2,600	2,740	2,596	2,660	+165	+6.61	3,912,000	-
[4088]	26/06/22	2,451	2,510	2,451	2,495	+24	+0.97	561,600	-
[4088]	26/06/19	2,520	2,525	2,458	2,471	-7	-0.28	1,086,700	-
[4088]	26/06/18	2,500	2,520	2,445	2,478	-12	-0.48	818,300	-
[4088]	26/06/17	2,500	2,530	2,478	2,490	-30	-1.19	546,500	-
[4088]	26/06/16	2,552	2,580	2,517	2,520	-32	-1.25	1,084,200	-
[4088]	26/06/15	2,441	2,568	2,441	2,552	+111	+4.55	902,100	-
[4088]	26/06/12	2,435	2,480	2,386	2,441	+22	+0.91	964,600	-
[4088]	26/06/11	2,460	2,468	2,393	2,419	-21	-0.86	829,200	-
[4088]	26/06/10	2,444	2,487	2,436	2,440	+9	+0.37	980,100	-
[4088]	26/06/09	2,484	2,504	2,410	2,431	-39	-1.58	897,900	-
[4088]	26/06/08	2,423	2,470	2,416	2,470	+6	+0.24	947,500	-
[4088]	26/06/05	2,440	2,481	2,420	2,464	-24	-0.96	473,500	-
[4088]	26/06/04	2,518	2,536	2,460	2,488	-2	-0.08	907,400	-
[4088]	26/06/03	2,470	2,508	2,447	2,490	+28	+1.14	1,205,200	-
[4088]	26/06/02	2,488	2,495	2,430	2,462	-2	-0.08	1,213,000	-
[4088]	26/06/01	2,621	2,621	2,431	2,464	-135	-5.19	1,557,100	-
[4088]	26/05/29	2,576	2,627	2,562	2,599	+5	+0.19	2,391,200	-
[4088]	26/05/28	2,599	2,630	2,551	2,594	-31	-1.18	1,683,400	-
[4088]	26/05/27	2,578	2,674	2,554	2,625	-2	-0.08	2,133,200	-
[4088]	26/05/26	2,513	2,666	2,500	2,627	+111	+4.41	2,336,000	-
[4088]	26/05/25	2,616	2,663	2,513	2,516	-63	-2.44	1,614,600	-
[4088]	26/05/22	2,580	2,648	2,556	2,579	+33.0	+1.30	1,914,400	-
[4088]	26/05/21	2,500	2,589	2,481	2,546	+65.0	+2.62	1,948,500	-
[4088]	26/05/20	2,500	2,678	2,456	2,481	-8.0	-0.32	3,429,800	-
[4088]	26/05/19	2,451	2,554	2,402	2,489	+187.0	+8.12	6,991,900	-
[4088]	26/05/18	2,290	2,331	2,270	2,302	+19.0	+0.83	3,109,400	-
[4088]	26/05/15	2,167	2,310	2,166	2,283	+104.0	+4.77	3,475,800	-
[4088]	26/05/14	2,115	2,192	2,100	2,179	+78.0	+3.71	2,152,400	-
[4088]	26/05/13	2,052	2,103	2,044	2,101	+35.0	+1.69	2,406,600	-
[4088]	26/05/12	2,005	2,078	1,966	2,066	+101.0	+5.14	3,269,100	-
[4088]	26/05/11	1,964	2,040	1,903	1,965	+27.0	+1.39	21,611,100	-
[4088]	26/05/08	1,915	1,948	1,894	1,938	+25.5	+1.33	3,841,500	-
[4088]	26/05/07	1,890	1,968	1,856	1,913	+18.5	+0.98	7,184,000	-
[4088]	26/05/01	2,039	2,045	1,718	1,895	-322.5	-14.54	19,920,400	-
[4088]	26/04/30	2,239	2,243	2,207	2,218	-41.5	-1.84	738,100	-
[4088]	26/04/28	2,254	2,261	2,231	2,260	+29.0	+1.30	501,300	-
[4088]	26/04/27	2,232.5	2,244.5	2,210.5	2,231.0	-5.0	-0.22	517,500	-
[4088]	26/04/24	2,223.5	2,236.5	2,211.5	2,236.0	+29.0	+1.31	523,000	-
[4088]	26/04/23	2,200.0	2,215.5	2,176.0	2,207.0	-16.5	-0.74	592,400	-
[4088]	26/04/22	2,255.5	2,259.0	2,215.5	2,223.5	-30.5	-1.35	524,800	-
[4088]	26/04/21	2,275.0	2,282.0	2,254.0	2,254.0	-3.0	-0.13	572,800	-
[4088]	26/04/20	2,287.5	2,289.5	2,248.5	2,257.0	-6.5	-0.29	644,500	-
[4088]	26/04/17	2,302.0	2,302.0	2,253.0	2,263.5	-46.0	-1.99	621,500	-
[4088]	26/04/16	2,293.5	2,314.0	2,289.0	2,309.5	+16.0	+0.70	815,500	-
[4088]	26/04/15	2,283.0	2,338.0	2,276.0	2,293.5	+35.0	+1.55	1,298,000	-
[4088]	26/04/14	2,250.0	2,271.0	2,243.0	2,258.5	+25.0	+1.12	950,200	-
[4088]	26/04/13	2,227.0	2,245.0	2,219.0	2,233.5	-2.0	-0.09	435,300	-
[4088]	26/04/10	2,245.5	2,265.0	2,220.0	2,235.5	-24.0	-1.06	906,500	-
[4088]	26/04/09	2,295.0	2,296.0	2,255.0	2,259.5	-38.0	-1.65	538,500	-
[4088]	26/04/08	2,315.5	2,326.0	2,290.0	2,297.5	+22.5	+0.99	788,900	-
[4088]	26/04/07	2,238.5	2,279.5	2,231.5	2,275.0	+53.5	+2.41	938,900	-
[4088]	26/04/06	2,198.0	2,229.0	2,187.5	2,221.5	+22.5	+1.02	639,800	-
[4088]	26/04/03	2,162.5	2,207.0	2,162.5	2,199.0	+37.5	+1.73	718,200	-
[4088]	26/04/02	2,206.0	2,213.5	2,161.0	2,161.5	-38.5	-1.75	705,500	-
[4088]	26/04/01	2,174.5	2,202.5	2,150.5	2,200.0	+75.5	+3.55	873,900	-
[4088]	26/03/31	2,127.0	2,163.0	2,110.5	2,124.5	-14.5	-0.68	1,327,000	-
[4088]	26/03/30	2,108.5	2,142.0	2,103.0	2,139.0	-34.0	-1.56	1,282,300	-
[4088]	26/03/27	2,153.0	2,178.0	2,150.5	2,173.0	+23.5	+1.09	1,522,100	-
[4088]	26/03/26	2,160.0	2,171.5	2,130.5	2,149.5	+4.5	+0.21	740,300	-
[4088]	26/03/25	2,148.0	2,165.5	2,133.5	2,145.0	+47.0	+2.24	810,900	-
[4088]	26/03/24	2,074.5	2,098.5	2,067.0	2,098.0	+41.5	+2.02	1,118,100	-
[4088]	26/03/23	2,062.5	2,069.5	2,015.5	2,056.5	-29.0	-1.39	1,334,200	-
[4088]	26/03/19	2,132.0	2,143.5	2,085.5	2,085.5	-96.5	-4.42	1,173,100	-
[4088]	26/03/18	2,157.5	2,182.0	2,150.5	2,182.0	+30.0	+1.39	984,800	-
[4088]	26/03/17	2,156.0	2,179.5	2,149.0	2,152.0	+17.5	+0.82	1,160,100	-
[4088]	26/03/16	2,109.5	2,149.0	2,102.0	2,134.5	+32.0	+1.52	1,196,100	-
[4088]	26/03/13	2,040.0	2,113.0	2,032.0	2,102.5	+44.0	+2.14	1,988,700	-
[4088]	26/03/12	2,064.5	2,075.0	2,041.5	2,058.5	-7.5	-0.36	1,163,200	-
[4088]	26/03/11	2,048.5	2,082.0	2,039.5	2,066.0	+24.0	+1.18	935,300	-
[4088]	26/03/10	2,037.0	2,072.5	2,029.0	2,042.0	+12.0	+0.59	1,115,300	-
[4088]	26/03/09	2,010.0	2,032.5	1,991.0	2,030.0	-63.5	-3.03	1,572,700	-
[4088]	26/03/06	2,065.0	2,093.5	2,051.0	2,093.5	+23.0	+1.11	703,100	-
[4088]	26/03/05	2,100.0	2,126.0	2,070.0	2,070.5	+39.5	+1.94	1,080,900	-
[4088]	26/03/04	2,075.0	2,075.5	1,988.0	2,031.0	-76.0	-3.61	2,491,800	-
[4088]	26/03/03	2,113.0	2,136.0	2,104.5	2,107.0	-23.0	-1.08	1,136,400	-
[4088]	26/03/02	2,110.0	2,153.0	2,100.0	2,130.0	-39.5	-1.82	1,780,900	-
[4088]	26/02/27	2,130.0	2,169.5	2,117.5	2,169.5	+52.0	+2.46	1,560,200	-
[4088]	26/02/26	2,106.5	2,125.0	2,098.5	2,117.5	+14.5	+0.69	1,252,900	-
[4088]	26/02/25	2,066.0	2,112.5	2,058.5	2,103.0	+36.5	+1.77	1,139,600	-
[4088]	26/02/24	2,082.5	2,097.0	2,052.5	2,066.5	-35.0	-1.67	1,767,100	-
[4088]	26/02/20	2,106.5	2,119.0	2,082.5	2,101.5	-33.0	-1.55	1,149,900	-
[4088]	26/02/19	2,074.0	2,137.5	2,070.5	2,134.5	+72.5	+3.52	1,556,800	-
[4088]	26/02/18	2,048.5	2,076.5	2,020.5	2,062.0	-43.5	-2.07	3,530,900	-
[4088]	26/02/17	2,079.0	2,153.0	2,052.0	2,105.5	+25.5	+1.23	2,227,000	-
[4088]	26/02/16	1,963.5	2,083.5	1,963.5	2,080.0	-383.5	-15.57	6,406,300	-
[4088]	26/02/13	2,476.0	2,502.5	2,417.5	2,463.5	-61.0	-2.42	1,120,800	-
[4088]	26/02/12	2,470.0	2,526.0	2,463.0	2,524.5	+59.5	+2.41	794,500	-
[4088]	26/02/10	2,448.0	2,465.0	2,434.0	2,465.0	+31.0	+1.27	601,100	-
[4088]	26/02/09	2,450.0	2,454.5	2,414.0	2,434.0	+12.5	+0.52	617,300	-
[4088]	26/02/06	2,391.0	2,432.0	2,356.5	2,421.5	+15.0	+0.62	566,500	-
[4088]	26/02/05	2,420.0	2,448.0	2,405.5	2,406.5	+6.0	+0.25	716,400	-
[4088]	26/02/04	2,361.0	2,421.5	2,349.0	2,400.5	+42.0	+1.78	693,300	-
[4088]	26/02/03	2,333.5	2,364.5	2,332.0	2,358.5	+39.0	+1.68	536,800	-
[4088]	26/02/02	2,366.0	2,378.0	2,315.0	2,319.5	-25.0	-1.07	557,100	-
[4088]	26/01/30	2,341.0	2,352.0	2,310.0	2,344.5	+15.5	+0.67	415,600	-
[4088]	26/01/29	2,313.0	2,340.0	2,288.0	2,329.0	+16.0	+0.69	491,600	-
[4088]	26/01/28	2,331.0	2,340.0	2,310.0	2,313.0	-51.0	-2.16	494,800	-
[4088]	26/01/27	2,330.0	2,364.0	2,323.0	2,364.0	+19.5	+0.83	489,300	-
[4088]	26/01/26	2,351.0	2,361.5	2,332.5	2,344.5	-35.0	-1.47	429,200	-
[4088]	26/01/23	2,365.0	2,387.5	2,354.0	2,379.5	-1.0	-0.04	368,400	-
[4088]	26/01/22	2,354.5	2,381.5	2,347.0	2,380.5	+40.5	+1.73	596,600	-
[4088]	26/01/21	2,324.0	2,347.0	2,311.5	2,340.0	-23.5	-0.99	535,000	-
[4088]	26/01/20	2,359.0	2,369.5	2,347.5	2,363.5	-6.0	-0.25	553,800	-
[4088]	26/01/19	2,347.0	2,384.0	2,338.0	2,369.5	+25.0	+1.07	602,900	-
[4088]	26/01/16	2,340.0	2,359.5	2,328.5	2,344.5	-13.0	-0.55	514,800	-
[4088]	26/01/15	2,342.5	2,360.0	2,326.0	2,357.5	-4.5	-0.19	462,400	-
[4088]	26/01/14	2,328.0	2,374.0	2,325.5	2,362.0	+31.0	+1.33	726,900	-
[4088]	26/01/13	2,335.5	2,348.5	2,318.5	2,331.0	+29.5	+1.28	558,800	-
[4088]	26/01/09	2,300.0	2,314.5	2,290.5	2,301.5	+21.0	+0.92	525,200	-
[4088]	26/01/08	2,271.5	2,302.5	2,268.5	2,280.5	-18.5	-0.80	506,000	-
[4088]	26/01/07	2,281.0	2,320.0	2,264.0	2,299.0	+7.5	+0.33	637,500	-
[4088]	26/01/06	2,278.0	2,298.0	2,273.5	2,291.5	+29.0	+1.28	530,500	-
[4088]	26/01/05	2,268.5	2,279.0	2,259.0	2,262.5	+5.5	+0.24	664,600	-
[4088]	25/12/30	2,266.0	2,274.0	2,257.0	2,257.0	-16.0	-0.70	337,600	-
[4088]	25/12/29	2,280.0	2,286.0	2,265.0	2,273.0	+5.0	+0.22	410,500	-
[4088]	25/12/26	2,282.5	2,288.0	2,254.0	2,268.0	-10.0	-0.44	525,000	-
[4088]	25/12/25	2,279.5	2,283.0	2,270.5	2,278.0	+17.5	+0.77	399,900	-
[4088]	25/12/24	2,264.0	2,276.0	2,253.5	2,260.5	-10.5	-0.46	612,700	-
[4088]	25/12/23	2,223.5	2,276.0	2,223.5	2,271.0	+38.0	+1.70	1,194,500	-
[4088]	25/12/22	2,225.0	2,237.0	2,211.0	2,233.0	+18.5	+0.84	837,500	-
[4088]	25/12/19	2,208.0	2,216.5	2,200.0	2,214.5	+20.5	+0.93	1,151,400	-
[4088]	25/12/18	2,183.0	2,194.0	2,172.5	2,194.0	+28.0	+1.29	634,000	-
[4088]	25/12/17	2,182.0	2,185.0	2,152.0	2,166.0	-3.0	-0.14	642,900	-
[4088]	25/12/16	2,187.0	2,192.0	2,168.5	2,169.0	-31.0	-1.41	541,200	-
[4088]	25/12/15	2,176.0	2,204.5	2,168.0	2,200.0	+32.5	+1.50	700,000	-
[4088]	25/12/12	2,159.5	2,174.0	2,141.5	2,167.5	+36.0	+1.69	1,084,900	-
[4088]	25/12/11	2,170.0	2,170.0	2,131.5	2,131.5	-36.5	-1.68	560,600	-
[4088]	25/12/10	2,148.0	2,173.0	2,143.0	2,168.0	+11.5	+0.53	697,100	-
[4088]	25/12/09	2,165.0	2,167.0	2,142.0	2,156.5	+12.0	+0.56	887,500	-
[4088]	25/12/08	2,132.0	2,148.5	2,123.5	2,144.5	+2.5	+0.12	961,700	-
[4088]	25/12/05	2,150.0	2,154.5	2,130.0	2,142.0	-16.0	-0.74	734,900	-
[4088]	25/12/04	2,150.0	2,162.0	2,143.5	2,158.0	-5.0	-0.23	828,000	-
[4088]	25/12/03	2,163.5	2,181.0	2,157.0	2,163.0	-7.0	-0.32	702,700	-
[4088]	25/12/02	2,192.0	2,213.0	2,159.0	2,170.0	-25.5	-1.16	773,400	-
[4088]	25/12/01	2,200.0	2,214.5	2,193.5	2,195.5	-6.5	-0.30	1,139,000	-
[4088]	25/11/28	2,177.0	2,205.0	2,175.0	2,202.0	+23.0	+1.06	919,300	-
[4088]	25/11/27	2,180.5	2,197.5	2,176.0	2,179.0	-5.5	-0.25	894,700	-
[4088]	25/11/26	2,154.5	2,192.0	2,153.0	2,184.5	+33.5	+1.56	779,600	-
[4088]	25/11/25	2,163.0	2,169.0	2,151.0	2,151.0	-25.5	-1.17	673,200	-
[4088]	25/11/21	2,131.5	2,178.5	2,131.5	2,176.5	+20.5	+0.95	1,006,400	-
[4088]	25/11/20	2,177.0	2,182.0	2,146.0	2,156.0	+18.5	+0.87	1,042,700	-
[4088]	25/11/19	2,144.0	2,154.5	2,116.0	2,137.5	-6.0	-0.28	822,300	-
[4088]	25/11/18	2,172.0	2,195.0	2,138.0	2,143.5	-51.0	-2.32	1,324,300	-
[4088]	25/11/17	2,200.0	2,213.5	2,165.0	2,194.5	-54.5	-2.42	1,653,200	-
[4088]	25/11/14	2,273.0	2,296.0	2,214.0	2,249.0	-64.5	-2.79	2,066,600	-
[4088]	25/11/13	2,318.0	2,319.5	2,291.0	2,313.5	+13.5	+0.59	762,100	-
[4088]	25/11/12	2,320.0	2,327.5	2,279.5	2,300.0	+12.0	+0.52	1,172,500	-
[4088]	25/11/11	2,285.5	2,299.5	2,262.5	2,288.0	-11.0	-0.48	813,200	-
[4088]	25/11/10	2,294.0	2,304.5	2,272.5	2,299.0	+36.5	+1.61	877,400	-
[4088]	25/11/07	2,225.0	2,270.0	2,224.0	2,262.5	+38.5	+1.73	916,700	-
[4088]	25/11/06	2,209.0	2,240.0	2,201.5	2,224.0	+16.5	+0.75	930,000	-
[4088]	25/11/05	2,176.5	2,211.0	2,156.0	2,207.5	+14.5	+0.66	1,089,600	-
[4088]	25/11/04	2,153.0	2,193.0	2,150.0	2,193.0	+38.0	+1.76	1,271,700	-
[4088]	25/10/31	2,168.0	2,176.0	2,138.0	2,155.0	-13.0	-0.60	1,287,500	-
[4088]	25/10/30	2,175.0	2,186.0	2,160.0	2,168.0	-21.5	-0.98	1,233,100	-
[4088]	25/10/29	2,184.0	2,210.0	2,175.0	2,189.5	+4.5	+0.21	1,191,200	-
[4088]	25/10/28	2,305.0	2,305.0	2,183.5	2,185.0	-133.0	-5.74	2,763,800	-
[4088]	25/10/27	2,324.5	2,338.0	2,307.0	2,318.0	0.0	0.00	1,075,900	-
[4088]	25/10/24	2,333.0	2,338.0	2,304.5	2,318.0	-16.5	-0.71	960,800	-
[4088]	25/10/23	2,308.0	2,339.0	2,300.0	2,334.5	+26.5	+1.15	973,000	-
[4088]	25/10/22	2,290.0	2,319.0	2,277.0	2,308.0	+2.0	+0.09	950,000	-
[4088]	25/10/21	2,272.5	2,329.5	2,272.0	2,306.0	+37.0	+1.63	1,228,400	-
[4088]	25/10/20	2,257.0	2,276.0	2,242.0	2,269.0	+49.5	+2.23	1,511,800	-
[4088]	25/10/17	2,269.0	2,273.5	2,205.0	2,219.5	-33.0	-1.47	2,353,800	-
[4088]	25/10/16	2,255.0	2,273.5	2,206.0	2,252.5	-9.5	-0.42	2,413,900	-
[4088]	25/10/15	2,160.0	2,265.5	2,152.0	2,262.0	+152.0	+7.20	3,954,700	-
[4088]	25/10/14	2,181.0	2,218.0	2,076.5	2,110.0	+33.5	+1.61	8,682,800	-
[4088]	25/10/10	2,076.5	2,076.5	2,076.5	2,076.5	-500.0	-19.41	371,500	-
[4088]	25/10/09	2,555.0	2,579.5	2,553.5	2,576.5	+14.5	+0.57	375,000	-
[4088]	25/10/08	2,569.5	2,582.0	2,550.5	2,562.0	-1.0	-0.04	501,400	-
[4088]	25/10/07	2,536.5	2,582.5	2,525.5	2,563.0	+16.0	+0.63	606,800	-
[4088]	25/10/06	2,574.0	2,580.0	2,525.0	2,547.0	+23.0	+0.91	769,100	-
[4088]	25/10/03	2,494.0	2,534.5	2,494.0	2,524.0	+30.0	+1.20	537,200	-
[4088]	25/10/02	2,501.5	2,512.5	2,470.0	2,494.0	-17.0	-0.68	683,400	-
[4088]	25/10/01	2,538.0	2,540.0	2,500.5	2,511.0	-34.0	-1.34	625,200	-
[4088]	25/09/30	2,549.0	2,558.5	2,522.0	2,545.0	-8.5	-0.33	555,300	-
[4088]	25/09/29	2,577.5	2,585.0	2,544.0	2,553.5	-61.5	-2.35	779,100	-
[4088]	25/09/26	2,585.0	2,617.0	2,578.0	2,615.0	+28.0	+1.08	614,500	-
[4088]	25/09/25	2,570.0	2,593.0	2,565.5	2,587.0	+13.0	+0.51	556,300	-
[4088]	25/09/24	2,600.0	2,609.0	2,554.5	2,574.0	-12.0	-0.46	733,900	-
[4088]	25/09/22	2,575.0	2,603.0	2,561.0	2,586.0	+7.0	+0.27	580,400	-
[4088]	25/09/19	2,621.0	2,624.5	2,575.0	2,579.0	-50.5	-1.92	1,158,300	-
[4088]	25/09/18	2,621.0	2,645.0	2,600.0	2,629.5	+9.5	+0.36	502,700	-
[4088]	25/09/17	2,665.0	2,672.0	2,620.0	2,620.0	-36.5	-1.37	510,700	-
[4088]	25/09/16	2,629.0	2,670.5	2,623.5	2,656.5	+46.5	+1.78	754,900	-
[4088]	25/09/12	2,623.0	2,629.5	2,610.0	2,610.0	-13.0	-0.50	569,300	-
[4088]	25/09/11	2,615.0	2,626.0	2,595.5	2,623.0	+22.5	+0.87	439,400	-
[4088]	25/09/10	2,620.0	2,626.0	2,586.5	2,600.5	-15.5	-0.59	552,500	-
[4088]	25/09/09	2,650.0	2,654.5	2,609.5	2,616.0	-29.0	-1.10	582,100	-
[4088]	25/09/08	2,639.0	2,655.0	2,626.0	2,645.0	+10.5	+0.40	473,500	-
[4088]	25/09/05	2,620.0	2,640.0	2,616.5	2,634.5	+12.0	+0.46	576,500	-