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
[5334]	26/10/29	3,561	3,679	3,531	3,640	+105	+2.970297	6,313,000	1,417,051,766,784
[5334]	26/10/28	3,560	3,590	3,489	3,535	+136	+4.001177	4,318,300	1,376,175,259,648
[5334]	26/10/27	3,417	3,433	3,375	3,399	+65	+1.94961	2,011,400	1,323,230,429,184
[5334]	26/10/26	3,350	3,376	3,325	3,334	-55	-1.622898	3,227,800	1,297,925,931,008
[5334]	26/10/23	3,317	3,426	3,300	3,389	+14	+0.414815	2,579,700	1,319,337,459,712
[5334]	26/10/22	3,478	3,527	3,368	3,375	-138	-3.928266	2,452,400	1,313,887,223,808
[5334]	26/10/21	3,551	3,590	3,482	3,513	-23	-0.650452	3,029,800	1,367,610,621,952
[5334]	26/10/20	3,635	3,658	3,527	3,536	-132	-3.598691	2,665,500	1,376,564,543,488
[5334]	26/10/19	3,600	3,711	3,568	3,668	-11	-0.298994	1,323,300	1,427,952,107,520
[5334]	26/10/16	3,664	3,698	3,620	3,679	+33	+0.905101	2,187,500	716,117,245,952
[5334]	26/10/15	3,727	3,739	3,640	3,646	-191	-4.977847	2,246,100	709,693,800,448
[5334]	26/10/14	3,862	3,883	3,816	3,837	-36	-0.929512	1,662,200	746,871,914,496
[5334]	26/10/13	3,922	3,943	3,839	3,873	+45	+1.175549	2,199,400	753,879,351,296
[5334]	26/10/09	3,839	3,882	3,815	3,828	-26	-0.674624	2,104,900	745,120,071,680
[5334]	26/10/08	3,980	3,996	3,854	3,854	-154	-3.842315	2,311,500	750,180,958,208
[5334]	26/10/07	3,973	4,021	3,909	4,008	+28	+0.703518	2,359,500	780,157,059,072
[5334]	26/10/06	3,968	4,034	3,917	3,980	+33	+0.836078	2,375,900	1,549,414,563,840
[5334]	26/10/05	3,810	3,947	3,784	3,947	+189	+5.029271	2,850,700	1,536,567,541,760
[5334]	26/10/02	3,874	3,874	3,755	3,758	-77	-2.007823	1,699,000	1,462,989,881,344
[5334]	26/10/01	3,806	3,839	3,747	3,835	+35	+0.921053	2,172,600	1,492,966,047,744
[5334]	26/09/30	3,723	3,802	3,723	3,800	+63	+1.685844	2,393,200	1,479,340,457,984
[5334]	26/09/29	3,748	3,803	3,720	3,737	-92	-2.402716	1,875,400	1,454,814,527,488
[5334]	26/09/28	3,813.5	3,889	3,804.5	3,829	+18.5	+0.485501	2,910,400	1,490,630,213,632
[5334]	26/09/25	3,749.5	3,815.5	3,706	3,810.5	+102	+2.750438	2,775,000	1,483,428,200,448
[5334]	26/09/24	3,684	3,733	3,646	3,708.5	+99.5	+2.756996	2,614,400	1,443,719,544,832
[5334]	26/09/18	3,653	3,669	3,592	3,609	0	0	2,498,600	1,404,984,098,816
[5334]	26/09/17	3,655	3,669	3,592	3,609	-13.5	-0.372671	2,373,000	1,404,984,098,816
[5334]	26/09/16	3,601	3,648	3,595	3,622.5	-8.5	-0.234095	1,683,000	1,410,239,692,800
[5334]	26/09/15	3,575	3,639	3,547	3,631	+50.5	+1.410418	1,792,200	1,413,548,736,512
[5334]	26/09/14	3,527.5	3,622.5	3,508	3,580.5	-22	-0.610687	2,274,800	1,393,889,116,160
[5334]	26/09/11	3,490.5	3,626	3,489	3,602.5	-18.5	-0.510909	2,872,000	1,402,453,753,856
[5334]	26/09/10	3,668.5	3,678.5	3,559	3,621	-102	-2.739726	3,548,200	1,409,655,767,040
[5334]	26/09/09	3,647	3,765	3,647	3,723	+1	+0.026867	4,127,600	1,449,364,422,656
[5334]	26/09/08	3,966	3,968.5	3,714	3,722	-319	-7.894086	2,931,200	1,448,975,138,816
[5334]	26/09/07	4,019	4,044	3,973.5	4,041	+115	+2.92919	2,030,200	1,573,161,795,584
[5334]	26/09/04	3,913.5	3,952	3,883	3,926	-26	-0.657895	2,532,200	1,528,392,318,976
[5334]	26/09/03	4,035.5	4,038	3,910	3,952	-33	-0.828105	2,088,800	1,538,514,092,032
[5334]	26/09/02	4,161	4,168.5	3,977	3,985	-191.5	-4.585179	3,653,600	1,551,360,983,040
[5334]	26/09/01	4,167	4,207.5	4,147.5	4,176.5	+2	+0.04791	2,769,800	1,625,911,984,128
[5334]	26/08/31	4,120.5	4,198.5	4,083	4,174.5	+43.5	+1.053014	2,885,400	1,625,133,416,448
[5334]	26/08/28	4,206	4,263.5	4,128	4,131	-106	-2.50177	2,383,000	1,608,198,782,976
[5334]	26/08/27	4,378.5	4,405	4,237	4,237	-92	-2.125202	1,946,800	1,649,464,705,024
[5334]	26/08/26	4,304.5	4,338	4,286	4,329	-21.5	-0.494196	1,446,200	1,685,280,260,096
[5334]	26/08/25	4,373	4,384	4,281	4,350.5	-9	-0.206446	1,797,600	1,693,650,255,872
[5334]	26/08/24	4,376.5	4,445.5	4,356.5	4,359.5	-42	-0.95422	1,501,000	1,697,153,941,504
[5334]	26/08/21	4,427	4,436	4,355	4,401.5	-65	-1.455278	1,433,800	1,713,504,518,144
[5334]	26/08/20	4,446.5	4,497.5	4,428	4,466.5	+21	+0.472388	1,577,200	1,738,809,016,320
[5334]	26/08/19	4,613	4,632.5	4,445.5	4,445.5	-317.5	-6.665967	2,568,200	1,730,633,662,464
[5334]	26/08/18	4,843.5	4,958	4,763	4,763	-37	-0.770833	1,672,000	1,854,236,524,544
[5334]	26/08/17	4,865	4,871	4,771.5	4,800	-65	-1.336074	1,174,200	1,868,640,550,912
[5334]	26/08/14	4,871.5	4,910	4,834	4,865	+13.5	+0.278264	1,550,600	1,893,945,180,160
[5334]	26/08/13	4,864.5	4,906.5	4,841	4,851.5	+35	+0.726669	1,154,800	1,888,689,586,176
[5334]	26/08/12	4,825	4,857	4,783	4,816.5	-26	-0.536913	1,348,600	1,875,064,127,488
[5334]	26/08/10	4,906.5	4,916.5	4,834.5	4,842.5	-76	-1.545187	1,290,200	1,885,185,900,544
[5334]	26/08/07	4,920	4,924	4,800.5	4,918.5	+33.5	+0.685773	1,810,800	1,914,772,652,032
[5334]	26/08/06	4,965	5,015	4,878	4,885	-192.5	-3.791236	2,318,800	1,901,731,119,104
[5334]	26/08/05	5,012.5	5,100	4,968	5,077.5	+140	+2.835443	2,016,400	1,980,164,866,048
[5334]	26/08/04	4,888.5	4,939.5	4,822.5	4,937.5	+51	+1.043692	1,768,600	1,925,566,562,304
[5334]	26/08/03	4,839.5	4,905.5	4,695	4,886.5	+179	+3.802443	4,189,400	1,905,677,172,736
[5334]	26/07/31	4,751.5	4,775	4,658	4,707.5	+256	+5.75087	3,566,600	1,835,869,274,112
[5334]	26/07/30	4,510	4,565	4,424	4,451.5	-87.5	-1.927737	2,447,400	1,736,032,256,000
[5334]	26/07/29	4,499.5	4,592.5	4,377.5	4,539	+68.5	+1.532267	4,764,000	1,770,156,195,840
[5334]	26/07/28	4,600	4,614	4,446.5	4,470.5	-240	-5.095001	2,640,200	1,743,442,018,304
[5334]	26/07/27	4,750.5	4,759.5	4,608	4,710.5	-8.5	-0.180123	1,608,400	1,837,039,222,784
[5334]	26/07/24	4,800	4,846	4,663	4,719	-145	-2.981086	2,033,400	1,840,354,164,736
[5334]	26/07/23	4,875	4,933.5	4,829	4,864	-11	-0.225641	1,880,400	1,896,902,426,624
[5334]	26/07/22	4,896	4,952.5	4,854	4,875	+36	+0.743955	2,135,600	1,901,192,282,112
[5334]	26/07/21	4,679.5	4,860	4,673.5	4,839	+160	+3.419534	2,428,400	1,887,152,766,976
[5334]	26/07/17	4,886	4,923	4,549	4,679	-316	-6.326326	4,937,400	-
[5334]	26/07/16	5,067.5	5,105	4,982.5	4,995	-190	-3.664417	1,536,600	-
[5334]	26/07/15	5,100	5,220	5,067.5	5,185	+185	+3.7	1,946,600	-
[5334]	26/07/14	5,100	5,107.5	4,907.5	5,000	-122.5	-2.39141	2,929,000	-
[5334]	26/07/13	5,252.5	5,282.5	5,077.5	5,122.5	-90	-1.726619	1,442,200	-
[5334]	26/07/10	5,300	5,302.5	5,200	5,212.5	-30	-0.572246	1,990,600	-
[5334]	26/07/09	5,135	5,242.5	5,135	5,242.5	+110	+2.143205	1,402,800	-
[5334]	26/07/08	5,175	5,322.5	5,132.5	5,132.5	-155	-2.931442	1,745,800	-
[5334]	26/07/07	5,405	5,487.5	5,275	5,287.5	-112.5	-2.083333	1,347,400	-
[5334]	26/07/06	5,580	5,632.5	5,330	5,400	-95	-1.728844	1,173,800	-
[5334]	26/07/03	5,340	5,495	5,195	5,495	+115	+2.137546	1,429,400	-
[5334]	26/07/02	5,377.5	5,452.5	5,340	5,380	-12.5	-0.231803	1,338,600	-
[5334]	26/07/01	5,450	5,530	5,392.5	5,392.5	+40	+0.747314	1,390,600	-
[5334]	26/06/30	5,372.5	5,435	5,295	5,352.5	-2.5	-0.046685	1,454,600	-
[5334]	26/06/29	5,370	5,405	5,222.5	5,355	-67.5	-1.244813	1,763,200	-
[5334]	26/06/26	5,500	5,512.5	5,355	5,422.5	-7.5	-0.138122	1,623,800	-
[5334]	26/06/25	5,500	5,517.5	5,362.5	5,430	+115	+2.163688	1,764,600	-
[5334]	26/06/24	5,292.5	5,395	5,262.5	5,315	+2.5	+0.047059	1,219,000	-
[5334]	26/06/23	5,465	5,492.5	5,312.5	5,312.5	-147.5	-2.701465	1,324,800	-
[5334]	26/06/22	5,377.5	5,500	5,377.5	5,460	+50	+0.924214	1,434,000	-
[5334]	26/06/19	5,510	5,560	5,362.5	5,410	-25	-0.459982	2,911,000	-
[5334]	26/06/18	5,360	5,505	5,360	5,435	+47.5	+0.881671	1,532,600	-
[5334]	26/06/17	5,245	5,445	5,210	5,387.5	+230	+4.459525	1,635,200	-
[5334]	26/06/16	5,130	5,200	5,117.5	5,157.5	+40	+0.781632	1,565,600	-
[5334]	26/06/15	5,060	5,127.5	5,017.5	5,117.5	+134	+2.688873	1,628,000	-
[5334]	26/06/12	5,007.5	5,147.5	4,981.5	4,983.5	+27.5	+0.554883	2,225,800	-
[5334]	26/06/11	4,825	4,956	4,781	4,956	-3	-0.060496	2,169,200	-
[5334]	26/06/10	5,085	5,142.5	4,943	4,959	-171	-3.333333	1,760,200	-
[5334]	26/06/09	5,015	5,167.5	4,975	5,130	+191.5	+3.877696	1,876,200	-
[5334]	26/06/08	4,777.5	4,956.5	4,777.5	4,938.5	-139	-2.737568	2,306,400	-
[5334]	26/06/05	5,092.5	5,127.5	4,965	5,077.5	-35	-0.684597	1,839,000	-
[5334]	26/06/04	5,025	5,112.5	5,012.5	5,112.5	+27.5	+0.540806	1,258,400	-
[5334]	26/06/03	5,020	5,115	4,923.5	5,085	+121	+2.43755	1,259,600	-
[5334]	26/06/02	4,980	4,995	4,829.5	4,964	-98.5	-1.945679	1,625,600	-
[5334]	26/06/01	4,998	5,250	4,975	5,062.5	-20	-0.393507	2,617,400	-
[5334]	26/05/29	5,000	5,180	4,960.5	5,082.5	+122.5	+2.469758	2,386,600	-
[5334]	26/05/28	4,830	5,017.5	4,786	4,960	+8.5	+0.171665	1,677,200	-
[5334]	26/05/27	4,895	5,060	4,859	4,951.5	+130	+2.696256	2,945,800	-
[5334]	26/05/26	4,875	4,886.5	4,753.5	4,821.5	-83	-1.692323	2,023,800	-
[5334]	26/05/25	4,815	4,925.5	4,780	4,904.5	+80	+1.658203	1,678,400	-
[5334]	26/05/22	4,838.5	4,914.5	4,818.5	4,824.5	+20.5	+0.426728	2,365,600	-
[5334]	26/05/21	4,641	4,835	4,640	4,804	+131	+2.803338	2,012,000	-
[5334]	26/05/20	4,700	4,725	4,630.5	4,673	-102	-2.136126	2,164,000	-
[5334]	26/05/19	4,874.5	4,917	4,680.5	4,775	-152.5	-3.094876	2,170,400	-
[5334]	26/05/18	4,839.5	4,980	4,750.5	4,927.5	+88	+1.81837	3,064,400	-
[5334]	26/05/15	4,781	4,976	4,780	4,839.5	-39	-0.799426	4,392,000	-
[5334]	26/05/14	4,874.5	5,045	4,840.5	4,878.5	+28.5	+0.587629	3,699,000	-
[5334]	26/05/13	4,635.5	4,866.5	4,610.5	4,850	+140.5	+2.983332	2,556,600	-
[5334]	26/05/12	4,649	4,759	4,633.5	4,709.5	+108	+2.347061	2,423,400	-
[5334]	26/05/11	4,436	4,656.5	4,423.5	4,601.5	+262	+6.037562	3,620,600	-
[5334]	26/05/08	4,050	4,359	4,002.5	4,339.5	+298	+7.3735	3,443,600	-
[5334]	26/05/07	4,056	4,106	3,982.5	4,041.5	+60.5	+1.519719	2,259,400	-
[5334]	26/05/01	4,001	4,103.5	3,962.5	3,981	-224.5	-5.338248	3,075,400	-
[5334]	26/04/30	4,218.5	4,255.5	4,158	4,205.5	-68	-1.591202	2,125,600	-
[5334]	26/04/28	4,214	4,281	4,179.5	4,273.5	+157	+3.81392	1,719,400	-
[5334]	26/04/27	4,196.5	4,217.5	4,103	4,116.5	-63.5	-1.519139	1,112,800	-
[5334]	26/04/24	4,176	4,202.5	4,125	4,180	-23	-0.547228	1,012,800	-
[5334]	26/04/23	4,285	4,291.5	4,141.5	4,203	-69	-1.615169	2,074,200	-
[5334]	26/04/22	4,340	4,350	4,267.5	4,272	-96.5	-2.208996	2,083,200	-
[5334]	26/04/21	4,300	4,409.5	4,285	4,368.5	+154.5	+3.66635	2,101,000	-
[5334]	26/04/20	4,220	4,274.5	4,189.5	4,214	+14.5	+0.345279	1,542,600	-
[5334]	26/04/17	4,146.5	4,244.5	4,120	4,199.5	+52	+1.253767	1,826,400	-
[5334]	26/04/16	4,100	4,164.5	4,070	4,147.5	+40.5	+0.986121	1,614,800	-
[5334]	26/04/15	4,313	4,330	4,107	4,107	-131	-3.091081	2,105,200	-
[5334]	26/04/14	4,156	4,290.5	4,148	4,238	+179	+4.409953	3,095,000	-
[5334]	26/04/13	4,116.5	4,129.5	4,036.5	4,059	-61.5	-1.492537	1,965,000	-
[5334]	26/04/10	4,031	4,153	4,028.5	4,120.5	+112	+2.794063	1,845,200	-
[5334]	26/04/09	3,988	4,025	3,952.5	4,008.5	+44.5	+1.122603	1,503,400	-
[5334]	26/04/08	3,932	3,983	3,903.5	3,964	+208	+5.537806	2,692,200	-
[5334]	26/04/07	3,756	3,787.5	3,748	3,756	0	0	815,400	-
[5334]	26/04/06	3,775	3,805	3,756	3,756	-2	-0.05322	608,600	-
[5334]	26/04/03	3,745.5	3,778	3,730.5	3,758	+30.5	+0.818243	612,600	-
[5334]	26/04/02	3,819.5	3,863	3,715.5	3,727.5	-28	-0.745573	1,417,800	-
[5334]	26/04/01	3,747.5	3,755.5	3,705	3,755.5	+142	+3.929708	1,092,600	-
[5334]	26/03/31	3,607	3,676	3,591	3,613.5	-51	-1.391731	1,156,000	-
[5334]	26/03/30	3,631	3,674.5	3,600	3,664.5	-202	-5.224363	1,423,000	-
[5334]	26/03/27	3,803	3,882	3,765	3,866.5	+5.5	+0.14245	1,289,400	-
[5334]	26/03/26	3,870	3,901	3,824.5	3,861	-40.5	-1.038062	1,375,800	-
[5334]	26/03/25	3,844	3,919	3,817	3,901.5	+168.5	+4.513796	1,738,400	-
[5334]	26/03/24	3,658.5	3,734.5	3,632	3,733	+198.5	+5.61607	2,110,000	-
[5334]	26/03/23	3,545	3,572.5	3,481.5	3,534.5	-103.5	-2.84497	1,746,600	-
[5334]	26/03/19	3,740	3,749.5	3,635	3,638	-187.5	-4.90132	2,193,800	-
[5334]	26/03/18	3,825	3,840.5	3,790.5	3,825.5	+48	+1.270682	1,254,200	-
[5334]	26/03/17	3,825	3,852	3,777.5	3,777.5	+6.5	+0.172368	1,005,800	-
[5334]	26/03/16	3,842.5	3,869	3,760	3,771	-99.5	-2.570727	1,481,000	-
[5334]	26/03/13	3,800.5	3,872	3,784.5	3,870.5	+14	+0.363023	1,448,800	-
[5334]	26/03/12	3,861.5	3,884	3,834.5	3,856.5	-97	-2.453522	1,326,600	-
[5334]	26/03/11	3,975	3,975	3,920	3,953.5	+100.5	+2.608357	2,078,200	-
[5334]	26/03/10	3,869.5	3,894.5	3,794	3,853	+148.5	+4.008638	2,601,000	-
[5334]	26/03/09	3,639.5	3,707	3,593	3,704.5	-49.5	-1.318594	1,936,800	-
[5334]	26/03/06	3,668.5	3,770	3,645	3,754	+30	+0.805585	1,276,000	-
[5334]	26/03/05	3,787.5	3,787.5	3,657.5	3,724	+64	+1.748634	1,558,800	-
[5334]	26/03/04	3,750	3,762.5	3,612	3,660	-142.5	-3.747535	1,702,800	-
[5334]	26/03/03	3,924	3,941	3,802.5	3,802.5	-128.5	-3.268888	1,427,000	-
[5334]	26/03/02	3,798	3,931	3,752.5	3,931	-20.5	-0.51879	1,723,800	-
[5334]	26/02/27	3,891	3,970	3,849	3,951.5	+19.5	+0.495931	1,803,600	-
[5334]	26/02/26	3,958.5	3,959	3,897	3,932	-17.5	-0.443094	1,995,800	-
[5334]	26/02/25	3,985	4,013	3,930	3,949.5	+26	+0.662674	1,726,000	-
[5334]	26/02/24	3,940	3,970.5	3,856.5	3,923.5	+27	+0.69293	1,947,600	-
[5334]	26/02/20	3,945	3,945.5	3,867.5	3,896.5	-123.5	-3.072139	2,204,800	-
[5334]	26/02/19	3,871	4,031	3,842	4,020	+155	+4.010349	2,902,400	-
[5334]	26/02/18	3,814.5	4,005.5	3,801	3,865	+159	+4.29034	4,338,800	-
[5334]	26/02/17	3,561.5	3,737.5	3,532.5	3,706	+121.5	+3.389594	2,837,200	-
[5334]	26/02/16	3,560	3,644	3,541.5	3,584.5	+35	+0.986054	2,694,000	-
[5334]	26/02/13	3,495	3,610.5	3,490	3,549.5	+171	+5.061418	3,528,800	-
[5334]	26/02/12	3,375.5	3,384.5	3,348.5	3,378.5	-6.5	-0.192024	1,340,600	-
[5334]	26/02/10	3,370	3,423.5	3,328	3,385	+13.5	+0.400415	1,718,400	-
[5334]	26/02/09	3,363	3,387.5	3,330.5	3,371.5	+65	+1.965825	1,559,600	-
[5334]	26/02/06	3,238	3,306.5	3,210.5	3,306.5	+29	+0.884821	1,519,200	-
[5334]	26/02/05	3,307.5	3,307.5	3,268	3,277.5	-15.5	-0.470695	1,564,000	-
[5334]	26/02/04	3,314	3,314	3,249	3,293	-29.5	-0.887886	1,654,600	-
[5334]	26/02/03	3,278.5	3,355	3,258.5	3,322.5	+94	+2.911569	2,246,000	-
[5334]	26/02/02	3,375.5	3,383	3,228.5	3,228.5	-147	-4.35491	3,141,400	-
[5334]	26/01/30	3,406	3,412	3,340	3,375.5	+4	+0.118642	1,593,200	-
[5334]	26/01/29	3,445	3,448.5	3,340	3,371.5	-83	-2.402663	2,044,800	-
[5334]	26/01/28	3,496.5	3,508	3,454.5	3,454.5	-56.5	-1.609228	1,723,600	-
[5334]	26/01/27	3,494	3,511	3,444	3,511	+22	+0.630553	1,583,600	-
[5334]	26/01/26	3,475.5	3,499.5	3,448.5	3,489	-79	-2.214126	2,197,800	-
[5334]	26/01/23	3,560.5	3,575	3,521	3,568	+7.5	+0.210645	1,376,200	-
[5334]	26/01/22	3,550	3,570.5	3,537.5	3,560.5	+30	+0.849738	1,430,600	-
[5334]	26/01/21	3,450.5	3,530.5	3,446	3,530.5	+26.5	+0.756279	1,075,200	-
[5334]	26/01/20	3,471	3,532	3,466	3,504	-24	-0.680272	1,385,200	-
[5334]	26/01/19	3,446.5	3,528	3,410.5	3,528	+48.5	+1.393878	2,073,000	-
[5334]	26/01/16	3,427	3,485	3,427	3,479.5	+2.5	+0.071901	1,705,200	-
[5334]	26/01/15	3,428.5	3,483	3,411.5	3,477	+7	+0.201729	1,533,600	-
[5334]	26/01/14	3,455.5	3,478	3,442	3,470	+48	+1.402688	1,875,400	-
[5334]	26/01/13	3,435	3,439	3,380	3,422	+37	+1.093058	2,529,600	-
[5334]	26/01/09	3,419	3,449	3,346	3,385	-64.5	-1.869836	2,618,200	-
[5334]	26/01/08	3,530.5	3,530.5	3,448	3,449.5	-90	-2.542732	1,774,200	-
[5334]	26/01/07	3,495	3,548.5	3,465	3,539.5	+52.5	+1.505592	1,436,800	-
[5334]	26/01/06	3,515	3,569.5	3,482	3,487	+3.5	+0.100474	1,191,400	-
[5334]	26/01/05	3,484.5	3,529	3,473.5	3,483.5	+38	+1.102888	930,600	-
[5334]	25/12/30	3,446.5	3,461.5	3,440	3,445.5	-10	-0.289394	656,600	-
[5334]	25/12/29	3,450.5	3,472	3,445	3,455.5	+20	+0.582157	816,800	-
[5334]	25/12/26	3,470	3,470	3,426.5	3,435.5	-19	-0.550007	954,600	-
[5334]	25/12/25	3,467	3,470	3,444.5	3,454.5	+27	+0.787746	575,200	-
[5334]	25/12/24	3,464.5	3,474.5	3,427.5	3,427.5	-22.5	-0.652174	1,031,800	-
[5334]	25/12/23	3,450	3,473.5	3,430.5	3,450	-19	-0.547708	1,410,400	-
[5334]	25/12/22	3,457.5	3,469	3,417.5	3,469	+54.5	+1.596134	1,318,400	-
[5334]	25/12/19	3,368.5	3,414.5	3,351.5	3,414.5	+71	+2.123523	2,044,000	-
[5334]	25/12/18	3,352.5	3,378.5	3,317	3,343.5	-29	-0.859896	1,322,800	-
[5334]	25/12/17	3,344.5	3,387	3,320.5	3,372.5	+28	+0.837195	1,439,000	-
[5334]	25/12/16	3,405.5	3,408	3,337	3,344.5	-61	-1.79122	1,245,200	-
[5334]	25/12/15	3,405	3,424	3,386.5	3,405.5	+0.5	+0.014684	1,107,400	-
[5334]	25/12/12	3,370	3,405	3,366	3,405	+48	+1.429848	1,234,800	-
[5334]	25/12/11	3,388	3,405	3,349	3,357	-30	-0.88574	962,200	-
[5334]	25/12/10	3,375	3,415	3,360	3,387	+24	+0.713649	1,577,600	-
[5334]	25/12/09	3,359	3,370	3,328.5	3,363	+31.5	+0.94552	1,320,000	-
[5334]	25/12/08	3,275	3,337	3,251.5	3,331.5	+73.5	+2.255985	1,264,800	-
[5334]	25/12/05	3,300.5	3,325	3,251.5	3,258	-92.5	-2.760782	1,573,000	-
[5334]	25/12/04	3,332	3,374.5	3,325	3,350.5	+20.5	+0.615616	1,327,200	-
[5334]	25/12/03	3,332	3,363.5	3,325	3,330	0	0	1,536,200	-
[5334]	25/12/02	3,338	3,352.5	3,322	3,330	+19.5	+0.589035	903,400	-
[5334]	25/12/01	3,342	3,365	3,290	3,310.5	-63.5	-1.882039	1,087,000	-
[5334]	25/11/28	3,344.5	3,393	3,336.5	3,374	+11	+0.327089	1,047,000	-
[5334]	25/11/27	3,359.5	3,367.5	3,338.5	3,363	+22	+0.658485	960,000	-
[5334]	25/11/26	3,327	3,371.5	3,314.5	3,341	+13	+0.390625	1,247,000	-
[5334]	25/11/25	3,325	3,329.5	3,296	3,328	+46	+1.401584	1,108,000	-
[5334]	25/11/21	3,212.5	3,294.5	3,212.5	3,282	+24.5	+0.752111	1,310,600	-
[5334]	25/11/20	3,297.5	3,298	3,245.5	3,257.5	+44.5	+1.384998	1,089,200	-
[5334]	25/11/19	3,216.5	3,237	3,181	3,213	-10	-0.31027	1,058,200	-
[5334]	25/11/18	3,287.5	3,300.5	3,208.5	3,223	-82	-2.481089	1,256,400	-
[5334]	25/11/17	3,301.5	3,322	3,253	3,305	+3.5	+0.106012	1,126,800	-
[5334]	25/11/14	3,290.5	3,328	3,264	3,301.5	-67.5	-2.003562	1,334,600	-
[5334]	25/11/13	3,330	3,369	3,314.5	3,369	+63	+1.905626	1,165,000	-
[5334]	25/11/12	3,286.5	3,307	3,256.5	3,306	+15	+0.455789	1,630,800	-
[5334]	25/11/11	3,255	3,296	3,241.5	3,291	+36	+1.105991	1,138,600	-
[5334]	25/11/10	3,312.5	3,320	3,253	3,255	-27.5	-0.837776	1,777,400	-
[5334]	25/11/07	3,314	3,341	3,260.5	3,282.5	-35.5	-1.069922	1,488,200	-
[5334]	25/11/06	3,313.5	3,335	3,270.5	3,318	+36.5	+1.112296	1,662,200	-
[5334]	25/11/05	3,312	3,333.5	3,195	3,281.5	-53	-1.589444	1,685,200	-
[5334]	25/11/04	3,250	3,415	3,233.5	3,334.5	+163.5	+5.156102	2,626,400	-
[5334]	25/10/31	3,172.5	3,191.5	3,132.5	3,171	+23.5	+0.746624	1,224,200	-
[5334]	25/10/30	3,137.5	3,155	3,120	3,147.5	+9	+0.286761	1,145,000	-
[5334]	25/10/29	3,162.5	3,162.5	3,125	3,138.5	-3.5	-0.111394	818,600	-
[5334]	25/10/28	3,186.5	3,198	3,130.5	3,142	-44.5	-1.396517	1,035,800	-
[5334]	25/10/27	3,190	3,206	3,154	3,186.5	+66.5	+2.13141	1,260,000	-
[5334]	25/10/24	3,102.5	3,139	3,102.5	3,120	+23.5	+0.758921	1,210,800	-
[5334]	25/10/23	3,100	3,116	3,081	3,096.5	+10.5	+0.340246	1,549,600	-
[5334]	25/10/22	3,057	3,094	3,056.5	3,086	+53.5	+1.764221	1,617,400	-
[5334]	25/10/21	3,000	3,056	2,994	3,032.5	+73.5	+2.483947	1,711,600	-
[5334]	25/10/20	2,945	2,975	2,929	2,959	+45.5	+1.561696	907,000	-
[5334]	25/10/17	2,925.5	2,944.5	2,903	2,913.5	-13	-0.444217	1,181,600	-
[5334]	25/10/16	2,981.5	2,984.5	2,926.5	2,926.5	-49.5	-1.663306	1,463,400	-
[5334]	25/10/15	2,958.5	2,993.5	2,957.5	2,976	+47	+1.604643	1,154,000	-
[5334]	25/10/14	2,941	2,992	2,920.5	2,929	-62	-2.072885	1,550,000	-
[5334]	25/10/10	3,025	3,044	2,989.5	2,991	-71.5	-2.334694	1,416,000	-
[5334]	25/10/09	3,028.5	3,065	3,028.5	3,062.5	+45.5	+1.508121	1,211,200	-
[5334]	25/10/08	3,020	3,032.5	3,004	3,017	-1.5	-0.049694	1,044,200	-
[5334]	25/10/07	3,004	3,062	3,004	3,018.5	+64.5	+2.18348	1,778,200	-
[5334]	25/10/06	2,978	2,989.5	2,944	2,954	+65	+2.249913	1,549,600	-
[5334]	25/10/03	2,888	2,924	2,881	2,889	+19.5	+0.679561	1,382,000	-
[5334]	25/10/02	2,842.5	2,886.5	2,824.5	2,869.5	+45	+1.593202	1,139,000	-
[5334]	25/10/01	2,830	2,836	2,783.5	2,824.5	-32.5	-1.137557	1,578,200	-
[5334]	25/09/30	2,857.5	2,878	2,841	2,857	-8	-0.279232	1,114,200	-
[5334]	25/09/29	2,924	2,932	2,864.5	2,865	-97	-3.274814	1,431,400	-
[5334]	25/09/26	2,944.5	2,972.5	2,933	2,962	+50	+1.717033	1,420,200	-
[5334]	25/09/25	2,920	2,925	2,897.5	2,912	+8.5	+0.29275	1,351,800	-
[5334]	25/09/24	2,942.5	2,950	2,872	2,903.5	-39.5	-1.342168	1,333,600	-
[5334]	25/09/22	2,950	2,968	2,940.5	2,943	+7	+0.23842	1,317,800	-
[5334]	25/09/19	2,925	2,975	2,906	2,936	+30.5	+1.049733	5,671,000	-
[5334]	25/09/18	2,907	2,907.5	2,874	2,905.5	+23.5	+0.815406	1,424,000	-
[5334]	25/09/17	2,896	2,911	2,871.5	2,882	-16.5	-0.56926	1,707,200	-
[5334]	25/09/16	2,822.5	2,912.5	2,820	2,898.5	+77.5	+2.747253	1,678,600	-
[5334]	25/09/12	2,824	2,824	2,796	2,821	+38.5	+1.383648	1,306,200	-
[5334]	25/09/11	2,802.5	2,807	2,767.5	2,782.5	-15.5	-0.553967	1,019,200	-
[5334]	25/09/10	2,780.5	2,814	2,764.5	2,798	+11.5	+0.412704	1,157,400	-
[5334]	25/09/09	2,787	2,806.5	2,770	2,786.5	-0.5	-0.01794	1,267,400	-
[5334]	25/09/08	2,765	2,787.5	2,733	2,787	+28	+1.01486	896,000	-
[5334]	25/09/05	2,720	2,766.5	2,715.5	2,759	+94	+1.73	958,400	-