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
[7988]	26/10/29	2,424	2,425	2,362	2,384	-40	-1.650165	1,966,700	408,476,221,440
[7988]	26/10/28	2,475	2,484	2,424	2,424	-36	-1.463415	524,100	415,328,403,456
[7988]	26/10/27	2,485	2,492	2,452	2,460	+3	+0.1221	597,200	421,409,718,272
[7988]	26/10/26	2,490	2,505	2,457	2,457	-48	-1.916168	821,800	420,895,817,728
[7988]	26/10/23	2,508	2,531	2,480	2,505	-20	-0.792079	638,900	429,118,455,808
[7988]	26/10/22	2,568	2,568	2,519	2,525	-41	-1.597818	386,600	432,544,546,816
[7988]	26/10/21	2,596	2,596	2,547	2,566	-11	-0.426853	364,600	439,653,695,488
[7988]	26/10/20	2,590	2,610	2,566	2,577	-23	-0.884615	548,000	441,538,052,096
[7988]	26/10/19	2,643	2,648	2,583	2,600	-38	-1.440485	498,600	445,478,043,648
[7988]	26/10/16	2,583	2,650	2,576	2,638	+75	+2.926258	738,300	451,901,980,672
[7988]	26/10/15	2,551	2,569	2,527	2,563	-6	-0.233554	698,300	439,139,762,176
[7988]	26/10/14	2,551	2,633	2,536	2,569	+23	+0.903378	702,100	220,083,798,016
[7988]	26/10/13	2,520	2,551	2,482	2,546	+51	+2.044088	537,100	218,113,802,240
[7988]	26/10/09	2,480	2,512	2,449	2,495	+23	+0.930421	505,000	465,530,978,304
[7988]	26/10/08	2,439	2,489	2,412	2,472	+22	+0.897959	591,400	461,240,369,152
[7988]	26/10/07	2,427	2,458	2,423	2,450	+21	+0.864553	405,900	457,136,308,224
[7988]	26/10/06	2,429	2,450	2,407	2,429	-5	-0.205423	403,800	453,125,505,024
[7988]	26/10/05	2,405	2,436	2,397	2,434	+38	+1.585977	539,800	454,058,246,144
[7988]	26/10/02	2,402	2,420	2,395	2,396	-29	-1.195876	542,000	446,969,413,632
[7988]	26/10/01	2,400	2,430	2,397	2,425	+26	+1.083785	497,400	452,379,312,128
[7988]	26/09/30	2,380	2,418	2,367	2,399	+32	+1.351922	582,400	447,529,058,304
[7988]	26/09/29	2,400	2,450	2,350	2,367	-76	-3.110929	493,800	441,559,547,904
[7988]	26/09/28	2,502	2,547.5	2,427.5	2,443	-34	-1.372628	542,400	455,737,180,160
[7988]	26/09/25	2,466.5	2,480.5	2,456.5	2,477	+8	+0.324018	432,200	462,079,819,776
[7988]	26/09/24	2,466.5	2,483	2,462.5	2,469	-5	-0.202102	472,400	460,587,433,984
[7988]	26/09/18	2,512.5	2,518	2,458.5	2,474	-5	-0.201694	602,800	461,520,175,104
[7988]	26/09/17	2,480	2,482	2,446	2,479	+12	+0.486421	424,200	462,452,916,224
[7988]	26/09/16	2,444	2,475	2,444	2,467	+32	+1.314168	376,200	460,214,337,536
[7988]	26/09/15	2,449.5	2,456	2,430	2,435	-14.5	-0.591958	421,000	454,244,794,368
[7988]	26/09/14	2,459.5	2,470.5	2,423	2,449.5	0	0	427,200	456,949,760,000
[7988]	26/09/11	2,402	2,452	2,387	2,449.5	+0.5	+0.020416	496,400	456,949,760,000
[7988]	26/09/10	2,463	2,485.5	2,440	2,449	-11.5	-0.467385	612,200	456,856,469,504
[7988]	26/09/09	2,442.5	2,477.5	2,435.5	2,460.5	-4	-0.162305	480,200	458,271,522,816
[7988]	26/09/08	2,515	2,515.5	2,458.5	2,464.5	-55.5	-2.202381	876,400	459,016,503,296
[7988]	26/09/07	2,537	2,561	2,516	2,520	-5.5	-0.217779	301,600	469,353,463,808
[7988]	26/09/04	2,531.5	2,555	2,517.5	2,525.5	-20.5	-0.805185	509,600	470,377,857,024
[7988]	26/09/03	2,565	2,581	2,529.5	2,546	+22	+0.871632	554,600	474,196,017,152
[7988]	26/09/02	2,538	2,566.5	2,510.5	2,524	-64	-2.472952	672,000	470,098,477,056
[7988]	26/09/01	2,600.5	2,647.5	2,576.5	2,588	-62	-2.339623	1,040,400	482,018,557,952
[7988]	26/08/31	2,520	2,672	2,520	2,650	+118.5	+4.681019	1,208,600	493,566,132,224
[7988]	26/08/28	2,524.5	2,534.5	2,516	2,531.5	+1	+0.039518	525,400	471,495,344,128
[7988]	26/08/27	2,543	2,550	2,520.5	2,530.5	-9	-0.3544	330,600	471,309,090,816
[7988]	26/08/26	2,529	2,554	2,527.5	2,539.5	+19	+0.753819	392,000	472,985,370,624
[7988]	26/08/25	2,522	2,530	2,495	2,520.5	+0.5	+0.019841	347,400	469,446,590,464
[7988]	26/08/24	2,537.5	2,537.5	2,517	2,520	-14	-0.552486	266,800	469,353,463,808
[7988]	26/08/21	2,520	2,537.5	2,512	2,534	+14	+0.555556	327,800	471,960,977,408
[7988]	26/08/20	2,485	2,529	2,467	2,520	+56.5	+2.293485	404,000	469,353,463,808
[7988]	26/08/19	2,498	2,507.5	2,463.5	2,463.5	-66	-2.609211	358,600	458,830,249,984
[7988]	26/08/18	2,540	2,541.5	2,511	2,529.5	+3	+0.118741	465,400	471,122,870,272
[7988]	26/08/17	2,559	2,573.5	2,524.5	2,526.5	-29.5	-1.154147	344,200	-
[7988]	26/08/14	2,508	2,556	2,508	2,556	+37	+1.468837	566,000	-
[7988]	26/08/13	2,564.5	2,588.5	2,503	2,519	-34.5	-1.351087	489,800	-
[7988]	26/08/12	2,563.5	2,577	2,541	2,553.5	-12.5	-0.48714	339,000	-
[7988]	26/08/10	2,550.5	2,570	2,502.5	2,566	+29.5	+1.16302	530,400	-
[7988]	26/08/07	2,508	2,557.5	2,490	2,536.5	+19	+0.754717	563,600	-
[7988]	26/08/06	2,510.5	2,541.5	2,496.5	2,517.5	+17.5	+0.7	606,600	-
[7988]	26/08/05	2,493.5	2,544	2,468	2,500	+32	+1.296596	901,400	-
[7988]	26/08/04	2,492	2,502.5	2,454.5	2,468	-25	-1.002808	882,000	-
[7988]	26/08/03	2,554.5	2,554.5	2,442	2,493	-111.5	-4.281052	1,032,200	-
[7988]	26/07/31	2,629	2,750	2,511	2,604.5	-63.5	-2.38006	1,016,200	-
[7988]	26/07/30	2,645	2,678.5	2,599.5	2,668	+5.5	+0.206573	624,400	-
[7988]	26/07/29	2,647	2,662.5	2,611	2,662.5	+44	+1.680351	644,400	-
[7988]	26/07/28	2,610.5	2,621	2,575.5	2,618.5	-10	-0.380445	843,200	-
[7988]	26/07/27	2,585.5	2,628.5	2,565.5	2,628.5	+59.5	+2.316076	564,800	-
[7988]	26/07/24	2,558.5	2,582.5	2,547	2,569	-5	-0.19425	683,400	-
[7988]	26/07/23	2,555	2,584.5	2,551	2,574	+11.5	+0.44878	337,000	-
[7988]	26/07/22	2,555	2,580.5	2,546	2,562.5	+13	+0.509904	631,000	-
[7988]	26/07/21	2,512.5	2,558.5	2,500.5	2,549.5	+38.5	+1.533254	492,400	-
[7988]	26/07/17	2,520	2,548	2,482	2,511	-32	-1.258356	588,800	-
[7988]	26/07/16	2,490.5	2,552	2,490.5	2,543	+2.5	+0.098406	566,200	-
[7988]	26/07/15	2,535	2,549	2,522	2,540.5	+32	+1.275663	393,600	-
[7988]	26/07/14	2,517	2,526	2,500	2,508.5	+0.5	+0.019936	381,800	-
[7988]	26/07/13	2,549	2,565.5	2,495	2,508	-36.5	-1.434466	384,600	-
[7988]	26/07/10	2,597	2,602	2,541	2,544.5	+25	+0.99226	440,600	-
[7988]	26/07/09	2,526.5	2,526.5	2,489.5	2,519.5	-10	-0.395335	535,800	-
[7988]	26/07/08	2,545	2,560	2,522.5	2,529.5	-42	-1.633288	541,200	-
[7988]	26/07/07	2,625	2,627	2,559	2,571.5	-10	-0.387372	633,600	-
[7988]	26/07/06	2,538.5	2,581.5	2,501.5	2,581.5	+58.5	+2.318668	682,000	-
[7988]	26/07/03	2,485	2,523	2,473.5	2,523	+12.5	+0.497909	565,800	-
[7988]	26/07/02	2,468	2,523.5	2,450.5	2,510.5	+46	+1.866504	461,200	-
[7988]	26/07/01	2,444	2,468	2,437	2,464.5	+47.5	+1.965246	403,800	-
[7988]	26/06/30	2,432	2,432	2,387.5	2,417	-15	-0.616776	478,200	-
[7988]	26/06/29	2,415	2,432	2,386.5	2,432	+37.5	+1.566089	752,800	-
[7988]	26/06/26	2,410	2,421.5	2,315.5	2,394.5	+9	+0.377279	659,600	-
[7988]	26/06/25	2,381.5	2,405.5	2,372.5	2,385.5	+35.5	+1.510638	603,800	-
[7988]	26/06/24	2,350	2,382.5	2,329	2,350	+26	+1.118761	970,000	-
[7988]	26/06/23	2,375.5	2,375.5	2,324	2,324	-16.5	-0.704978	972,000	-
[7988]	26/06/22	2,304.5	2,354.5	2,304.5	2,340.5	+54.5	+2.384077	505,000	-
[7988]	26/06/19	2,317.5	2,337	2,278	2,286	-30	-1.295337	978,800	-
[7988]	26/06/18	2,260	2,333	2,255	2,316	+56	+2.477876	797,800	-
[7988]	26/06/17	2,244	2,270	2,216.5	2,260	+27.5	+1.231803	471,200	-
[7988]	26/06/16	2,185.5	2,233.5	2,185.5	2,232.5	+15	+0.676437	438,800	-
[7988]	26/06/15	2,170	2,253	2,161.5	2,217.5	+81	+3.791247	1,037,800	-
[7988]	26/06/12	2,137	2,157	2,125	2,136.5	+29	+1.376038	710,800	-
[7988]	26/06/11	2,112	2,122.5	2,083.5	2,107.5	-35	-1.633606	475,000	-
[7988]	26/06/10	2,149	2,186	2,107	2,142.5	+8.5	+0.398313	535,400	-
[7988]	26/06/09	2,141	2,155	2,111.5	2,134	+17.5	+0.826837	642,600	-
[7988]	26/06/08	2,132.5	2,161.5	2,090.5	2,116.5	-51	-2.352941	651,200	-
[7988]	26/06/05	2,165.5	2,188.5	2,152.5	2,167.5	-13.5	-0.618982	682,600	-
[7988]	26/06/04	2,215	2,237.5	2,170	2,181	-32	-1.446001	480,000	-
[7988]	26/06/03	2,184	2,214.5	2,172.5	2,213	+51.5	+2.382605	506,400	-
[7988]	26/06/02	2,133.5	2,161.5	2,090.5	2,161.5	+11.5	+0.534884	491,600	-
[7988]	26/06/01	2,235	2,235	2,125.5	2,150	-110	-4.867257	751,200	-
[7988]	26/05/29	2,185	2,260	2,178.5	2,260	+83.5	+3.836435	1,052,800	-
[7988]	26/05/28	2,145.5	2,184	2,145.5	2,176.5	+36	+1.68185	954,000	-
[7988]	26/05/27	2,110	2,148	2,107.5	2,140.5	+39	+1.855817	854,800	-
[7988]	26/05/26	2,121	2,130.5	2,083.5	2,101.5	-16.5	-0.779037	725,600	-
[7988]	26/05/25	2,084.5	2,132	2,077.5	2,118	+63	+3.065693	825,800	-
[7988]	26/05/22	2,058	2,081.5	2,016.5	2,055	-4	-0.194269	763,600	-
[7988]	26/05/21	2,057.5	2,077	2,017	2,059	+35	+1.729249	865,400	-
[7988]	26/05/20	2,062.5	2,086.5	1,998.5	2,024	-106.5	-4.998827	1,840,200	-
[7988]	26/05/19	2,280	2,280	2,130	2,130.5	-137	-6.041896	1,283,400	-
[7988]	26/05/18	2,273	2,288.5	2,236.5	2,267.5	-1	-0.044082	1,013,600	-
[7988]	26/05/15	2,276.5	2,285	2,236.5	2,268.5	+85.5	+3.916628	957,600	-
[7988]	26/05/14	2,345.5	2,422.5	2,183	2,183	-127.5	-5.518286	1,995,600	-
[7988]	26/05/13	2,284.5	2,320	2,257.5	2,310.5	+26	+1.138105	726,600	-
[7988]	26/05/12	2,312	2,317.5	2,264	2,284.5	-9.5	-0.414124	574,000	-
[7988]	26/05/11	2,300	2,315	2,280.5	2,294	-12.5	-0.541947	544,000	-
[7988]	26/05/08	2,275.5	2,315	2,260	2,306.5	+6.5	+0.282609	649,000	-
[7988]	26/05/07	2,279.5	2,305	2,260.5	2,300	+47.5	+2.108768	419,200	-
[7988]	26/05/01	2,283	2,288	2,252.5	2,252.5	-54.5	-2.362375	329,200	-
[7988]	26/04/30	2,249	2,330	2,247	2,307	+24	+1.051248	607,000	-
[7988]	26/04/28	2,265	2,289	2,262.5	2,283	+12.5	+0.55054	442,800	-
[7988]	26/04/27	2,253	2,304.5	2,242	2,270.5	+12.5	+0.553587	509,000	-
[7988]	26/04/24	2,288.5	2,288.5	2,256	2,258	-19	-0.834431	584,600	-
[7988]	26/04/23	2,294.5	2,313.5	2,237	2,277	-39	-1.683938	460,200	-
[7988]	26/04/22	2,327.5	2,347	2,307	2,316	-15	-0.643501	503,600	-
[7988]	26/04/21	2,358	2,358	2,313	2,331	-35.5	-1.500106	437,600	-
[7988]	26/04/20	2,357	2,374.5	2,346.5	2,366.5	+38.5	+1.65378	540,600	-
[7988]	26/04/17	2,315	2,340	2,315	2,328	+13	+0.561555	494,000	-
[7988]	26/04/16	2,321	2,372.5	2,309.5	2,315	+19.5	+0.849488	921,600	-
[7988]	26/04/15	2,341.5	2,348.5	2,281.5	2,295.5	-14.5	-0.627706	1,031,400	-
[7988]	26/04/14	2,365	2,365	2,304.5	2,310	-25.5	-1.091843	613,000	-
[7988]	26/04/13	2,320	2,347	2,311	2,335.5	-12.5	-0.532368	582,800	-
[7988]	26/04/10	2,335	2,355	2,335	2,348	+22.5	+0.967534	396,000	-
[7988]	26/04/09	2,356.5	2,361	2,325.5	2,325.5	-29	-1.231684	601,000	-
[7988]	26/04/08	2,360	2,373.5	2,347	2,354.5	+62.5	+2.726876	603,200	-
[7988]	26/04/07	2,283	2,308	2,270	2,292	+7	+0.306346	554,000	-
[7988]	26/04/06	2,288.5	2,303	2,273	2,285	+17	+0.749559	374,200	-
[7988]	26/04/03	2,253.5	2,287.5	2,251.5	2,268	+17.5	+0.777605	545,000	-
[7988]	26/04/02	2,290	2,358	2,249.5	2,250.5	-9.5	-0.420354	903,600	-
[7988]	26/04/01	2,250	2,266	2,238.5	2,260	+64.5	+2.937827	462,800	-
[7988]	26/03/31	2,158	2,215	2,157	2,195.5	+21	+0.965739	581,000	-
[7988]	26/03/30	2,150.5	2,185	2,134.5	2,174.5	-101	-4.438585	918,600	-
[7988]	26/03/27	2,273	2,286	2,258	2,275.5	-4.5	-0.197368	572,000	-
[7988]	26/03/26	2,312.5	2,312.5	2,256.5	2,280	-18.5	-0.804873	465,000	-
[7988]	26/03/25	2,322	2,324	2,296.5	2,298.5	+46.5	+2.064831	471,000	-
[7988]	26/03/24	2,277.5	2,280.5	2,240	2,252	+32	+1.441441	684,400	-
[7988]	26/03/23	2,228	2,245.5	2,198.5	2,220	-75	-3.267974	553,600	-
[7988]	26/03/19	2,301.5	2,331	2,289	2,295	-70	-2.959831	665,400	-
[7988]	26/03/18	2,322	2,365	2,312.5	2,365	+58	+2.514088	533,200	-
[7988]	26/03/17	2,319.5	2,337.5	2,302.5	2,307	+22.5	+0.984898	374,400	-
[7988]	26/03/16	2,280.5	2,307.5	2,266	2,284.5	-22.5	-0.975293	510,200	-
[7988]	26/03/13	2,301.5	2,339	2,289.5	2,307	-23	-0.987124	710,400	-
[7988]	26/03/12	2,375.5	2,392.5	2,321	2,330	-71	-2.957101	734,600	-
[7988]	26/03/11	2,408.5	2,425	2,386.5	2,401	-45.5	-1.8598	889,400	-
[7988]	26/03/10	2,434	2,493	2,388	2,446.5	+47.5	+1.979992	752,200	-
[7988]	26/03/09	2,348	2,416.5	2,311	2,399	-54	-2.201386	912,200	-
[7988]	26/03/06	2,423	2,467	2,398	2,453	+16	+0.656545	410,000	-
[7988]	26/03/05	2,509	2,515.5	2,434.5	2,437	+9.5	+0.391349	486,600	-
[7988]	26/03/04	2,475	2,543.5	2,394.5	2,427.5	-116.5	-4.579403	753,800	-
[7988]	26/03/03	2,631	2,631	2,542.5	2,544	-113.5	-4.270931	1,084,800	-
[7988]	26/03/02	2,622.5	2,677.5	2,616	2,657.5	-114.5	-4.130592	606,400	-
[7988]	26/02/27	2,700	2,781	2,690.5	2,772	+65.5	+2.4201	610,000	-
[7988]	26/02/26	2,700	2,721	2,659	2,706.5	+77.5	+2.947889	537,400	-
[7988]	26/02/25	2,604	2,645	2,580.5	2,629	+42	+1.623502	410,000	-
[7988]	26/02/24	2,596.5	2,606.5	2,553.5	2,587	-9.5	-0.365877	370,600	-
[7988]	26/02/20	2,599	2,633	2,578	2,596.5	-39.5	-1.498483	536,800	-
[7988]	26/02/19	2,581	2,638.5	2,577.5	2,636	+55	+2.130957	455,800	-
[7988]	26/02/18	2,558	2,601	2,557.5	2,581	+29.5	+1.156183	400,800	-
[7988]	26/02/17	2,519.5	2,564	2,505.5	2,551.5	+33.5	+1.330421	517,600	-
[7988]	26/02/16	2,510	2,531	2,496	2,518	+22	+0.88141	469,400	-
[7988]	26/02/13	2,516.5	2,542	2,495	2,496	-70.5	-2.746932	614,000	-
[7988]	26/02/12	2,560	2,591	2,529	2,566.5	-24.5	-0.945581	548,000	-
[7988]	26/02/10	2,570	2,605.5	2,554.5	2,591	+23.5	+0.915287	472,000	-
[7988]	26/02/09	2,554	2,593.5	2,529	2,567.5	+63.5	+2.535942	546,800	-
[7988]	26/02/06	2,463.5	2,514.5	2,443.5	2,504	-1.5	-0.059868	380,400	-
[7988]	26/02/05	2,516.5	2,538	2,400	2,505.5	+24	+0.967157	854,800	-
[7988]	26/02/04	2,481.5	2,510.5	2,460	2,481.5	+6	+0.242375	418,600	-
[7988]	26/02/03	2,453	2,480	2,435	2,475.5	+75.5	+3.145833	498,400	-
[7988]	26/02/02	2,434.5	2,449.5	2,387.5	2,400	-2	-0.083264	356,800	-
[7988]	26/01/30	2,407	2,413	2,390.5	2,402	+15.5	+0.649487	260,600	-
[7988]	26/01/29	2,373	2,399	2,350.5	2,386.5	+4.5	+0.188917	483,200	-
[7988]	26/01/28	2,407	2,438.5	2,379.5	2,382	-56.5	-2.316998	610,400	-
[7988]	26/01/27	2,435	2,454	2,409.5	2,438.5	-12	-0.489696	742,400	-
[7988]	26/01/26	2,466	2,474.5	2,443	2,450.5	-62.5	-2.487067	391,400	-
[7988]	26/01/23	2,520.5	2,530.5	2,506.5	2,513	-6.5	-0.257988	524,400	-
[7988]	26/01/22	2,520	2,535	2,495.5	2,519.5	+34.5	+1.38833	560,200	-
[7988]	26/01/21	2,464.5	2,485	2,450	2,485	-7	-0.280899	464,600	-
[7988]	26/01/20	2,507.5	2,522.5	2,492	2,492	-15.5	-0.618146	354,600	-
[7988]	26/01/19	2,526.5	2,545	2,487.5	2,507.5	-51	-1.993355	712,600	-
[7988]	26/01/16	2,521.5	2,565	2,506	2,558.5	+23	+0.907119	393,800	-
[7988]	26/01/15	2,508	2,557.5	2,501	2,535.5	-2	-0.078818	427,800	-
[7988]	26/01/14	2,510	2,552.5	2,506	2,537.5	+27.5	+1.095618	431,800	-
[7988]	26/01/13	2,491	2,512	2,476	2,510	+31	+1.250504	699,800	-
[7988]	26/01/09	2,456.5	2,481.5	2,456.5	2,479	+39	+1.598361	333,800	-
[7988]	26/01/08	2,451	2,461.5	2,426.5	2,440	-13	-0.529963	296,600	-
[7988]	26/01/07	2,429	2,495	2,418	2,453	-5	-0.203417	318,600	-
[7988]	26/01/06	2,462.5	2,488	2,455	2,458	+2	+0.081433	529,200	-
[7988]	26/01/05	2,441	2,464.5	2,435	2,456	+34	+1.403799	374,800	-
[7988]	25/12/30	2,442	2,442.5	2,422	2,422	-20	-0.819001	234,000	-
[7988]	25/12/29	2,445.5	2,452.5	2,429	2,442	-3.5	-0.14312	337,400	-
[7988]	25/12/26	2,455.5	2,463	2,436	2,445.5	+2	+0.08185	216,800	-
[7988]	25/12/25	2,489	2,489	2,438.5	2,443.5	-45.5	-1.828043	234,400	-
[7988]	25/12/24	2,497.5	2,510	2,486	2,489	-15.5	-0.618886	292,200	-
[7988]	25/12/23	2,506.5	2,525	2,499	2,504.5	-5.5	-0.219124	350,000	-
[7988]	25/12/22	2,517	2,525	2,497	2,510	+20.5	+0.823459	338,600	-
[7988]	25/12/19	2,475.5	2,495	2,465	2,489.5	+28.5	+1.158066	819,600	-
[7988]	25/12/18	2,464.5	2,475.5	2,452.5	2,461	-3.5	-0.142017	373,200	-
[7988]	25/12/17	2,481.5	2,487	2,462.5	2,464.5	-16.5	-0.665054	588,000	-
[7988]	25/12/16	2,500	2,510	2,477.5	2,481	-18.5	-0.740148	657,200	-
[7988]	25/12/15	2,465	2,503	2,465	2,499.5	+53	+2.16636	386,200	-
[7988]	25/12/12	2,445	2,456.5	2,430.5	2,446.5	+18	+0.741198	716,200	-
[7988]	25/12/11	2,487.5	2,487.5	2,425	2,428.5	-24	-0.978593	401,000	-
[7988]	25/12/10	2,484	2,498	2,452.5	2,452.5	+3.5	+0.142915	268,400	-
[7988]	25/12/09	2,447	2,450	2,431	2,449	+15.5	+0.636943	288,800	-
[7988]	25/12/08	2,427.5	2,440	2,407.5	2,433.5	+6	+0.247168	395,400	-
[7988]	25/12/05	2,446.5	2,447	2,403	2,427.5	-12	-0.491904	626,800	-
[7988]	25/12/04	2,400	2,447	2,400	2,439.5	+39.5	+1.645833	495,400	-
[7988]	25/12/03	2,382	2,406.5	2,367.5	2,400	+21	+0.882724	486,400	-
[7988]	25/12/02	2,409	2,422	2,352.5	2,379	+5	+0.210615	707,400	-
[7988]	25/12/01	2,401.5	2,419.5	2,374	2,374	-28.5	-1.186264	435,800	-
[7988]	25/11/28	2,412	2,412	2,373	2,402.5	-9.5	-0.393864	475,800	-
[7988]	25/11/27	2,406	2,416.5	2,398.5	2,412	-14.5	-0.597569	412,200	-
[7988]	25/11/26	2,388.5	2,435	2,367.5	2,426.5	+104	+4.477933	903,800	-
[7988]	25/11/25	2,318	2,329	2,302.5	2,322.5	+39.5	+1.73018	549,800	-
[7988]	25/11/21	2,242.5	2,293	2,239	2,283	+40.5	+1.80602	654,000	-
[7988]	25/11/20	2,251	2,270	2,242	2,242.5	+4	+0.178691	695,600	-
[7988]	25/11/19	2,242.5	2,269	2,231	2,238.5	-4	-0.178372	494,000	-
[7988]	25/11/18	2,287.5	2,303	2,232.5	2,242.5	-42.5	-1.859956	659,000	-
[7988]	25/11/17	2,315	2,328	2,269.5	2,285	-33.5	-1.4449	586,000	-
[7988]	25/11/14	2,313.5	2,335	2,298.5	2,318.5	-10	-0.429461	397,000	-
[7988]	25/11/13	2,325.5	2,343	2,309	2,328.5	+3	+0.129005	518,400	-
[7988]	25/11/12	2,347.5	2,369	2,309	2,325.5	+1	+0.04302	512,000	-
[7988]	25/11/11	2,315	2,333.5	2,302	2,324.5	+21	+0.911656	433,600	-
[7988]	25/11/10	2,313	2,319	2,293	2,303.5	+11.5	+0.501745	497,600	-
[7988]	25/11/07	2,268.5	2,307.5	2,268.5	2,292	+23.5	+1.035927	625,000	-
[7988]	25/11/06	2,268.5	2,289.5	2,251.5	2,268.5	+26.5	+1.18198	536,400	-
[7988]	25/11/05	2,258.5	2,263	2,200	2,242	-23	-1.015453	682,400	-
[7988]	25/11/04	2,250	2,276	2,237.5	2,265	+25	+1.116071	890,800	-
[7988]	25/10/31	2,285	2,320.5	2,151.5	2,240	-43.5	-1.90497	1,192,000	-
[7988]	25/10/30	2,284.5	2,300	2,275	2,283.5	+3.5	+0.153509	569,400	-
[7988]	25/10/29	2,279.5	2,303	2,272.5	2,280	+8	+0.352113	351,000	-
[7988]	25/10/28	2,319	2,319	2,265	2,272	-53.5	-2.300581	385,600	-
[7988]	25/10/27	2,308.5	2,335	2,295.5	2,325.5	+24.5	+1.064754	419,000	-
[7988]	25/10/24	2,297.5	2,305.5	2,291.5	2,301	+6.5	+0.283286	307,600	-
[7988]	25/10/23	2,282.5	2,302	2,279.5	2,294.5	+14.5	+0.635965	369,600	-
[7988]	25/10/22	2,270	2,293.5	2,270	2,280	+22	+0.974314	396,000	-
[7988]	25/10/21	2,250	2,275	2,250	2,258	+16	+0.713649	344,800	-
[7988]	25/10/20	2,231	2,247	2,210.5	2,242	+46	+2.094718	322,600	-
[7988]	25/10/17	2,204.5	2,240	2,187.5	2,196	-12.5	-0.565995	379,200	-
[7988]	25/10/16	2,210	2,231	2,202	2,208.5	+4.5	+0.204174	331,000	-
[7988]	25/10/15	2,182.5	2,208.5	2,166.5	2,204	+38.5	+1.77788	454,600	-
[7988]	25/10/14	2,179.5	2,220.5	2,153	2,165.5	-69.5	-3.10962	724,400	-
[7988]	25/10/10	2,275	2,279	2,228.5	2,235	-45	-1.973684	566,000	-
[7988]	25/10/09	2,248	2,280	2,236.5	2,280	+29.5	+1.31082	336,800	-
[7988]	25/10/08	2,255.5	2,268	2,236.5	2,250.5	-10	-0.44238	515,600	-
[7988]	25/10/07	2,240.5	2,275	2,240.5	2,260.5	+20.5	+0.915179	408,000	-
[7988]	25/10/06	2,275	2,285	2,235	2,240	+11	+0.493495	508,600	-
[7988]	25/10/03	2,223.5	2,232.5	2,207.5	2,229	+5.5	+0.247358	491,600	-
[7988]	25/10/02	2,219	2,233	2,204	2,223.5	+11	+0.497175	385,600	-
[7988]	25/10/01	2,207	2,226.5	2,197.5	2,212.5	-22.5	-1.006711	484,000	-
[7988]	25/09/30	2,221	2,254	2,219	2,235	+4.5	+0.201748	484,800	-
[7988]	25/09/29	2,262.5	2,264	2,215	2,230.5	-36	-1.588352	431,800	-
[7988]	25/09/26	2,271	2,278	2,255	2,266.5	+5.5	+0.243255	409,600	-
[7988]	25/09/25	2,255	2,266.5	2,246.5	2,261	+28.5	+1.276596	458,200	-
[7988]	25/09/24	2,230.5	2,233	2,209	2,232.5	0	0	686,400	-
[7988]	25/09/22	2,222.5	2,244.5	2,207.5	2,232.5	+12.5	+0.563063	519,200	-
[7988]	25/09/19	2,240	2,257	2,201.5	2,220	-28	-1.245552	1,427,200	-
[7988]	25/09/18	2,249	2,261.5	2,232.5	2,248	+10	+0.446828	555,000	-
[7988]	25/09/17	2,213	2,243	2,205	2,238	-7.5	-0.334001	433,600	-
[7988]	25/09/16	2,224.5	2,259.5	2,223	2,245.5	+21	+0.944032	356,400	-
[7988]	25/09/12	2,237.5	2,237.5	2,217.5	2,224.5	+10.5	+0.474255	444,200	-
[7988]	25/09/11	2,200.5	2,226.5	2,194.5	2,214	+4	+0.180995	429,800	-
[7988]	25/09/10	2,224.5	2,231.5	2,203.5	2,210	-14.5	-0.651832	389,400	-
[7988]	25/09/09	2,232	2,243.5	2,217	2,224.5	-4	-0.179493	542,200	-
[7988]	25/09/08	2,211	2,230	2,201	2,228.5	+23.5	+1.06576	364,000	-
[7988]	25/09/05	2,207.5	2,213	2,183	2,205	+28	+0.64	410,400	-