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
[8053]	26/10/29	1,751	1,762	1,731	1,746	-8	-0.4561	22,516,800	8,250,808,860,672
[8053]	26/10/28	1,790	1,792	1,752	1,754	-21	-1.183099	7,488,700	8,288,613,171,200
[8053]	26/10/27	1,740	1,775	1,714	1,775	+43	+2.482679	10,709,000	8,387,849,355,264
[8053]	26/10/26	1,710	1,755	1,702	1,732	+41	+2.424601	9,080,100	8,184,651,055,104
[8053]	26/10/23	1,677	1,694	1,647	1,691	-11	-0.646298	13,195,900	7,993,231,409,152
[8053]	26/10/22	1,736	1,738	1,697	1,702	-29	-1.675332	9,774,100	8,047,591,161,856
[8053]	26/10/21	1,730	1,733	1,709	1,731	+22	+1.287303	11,105,300	8,184,672,026,624
[8053]	26/10/20	1,744	1,757	1,699	1,709	-39	-2.231121	7,119,800	8,078,316,011,520
[8053]	26/10/19	1,733	1,748	1,718	1,748	+3	+0.17192	6,729,600	8,262,666,158,080
[8053]	26/10/16	1,720	1,754	1,717	1,745	+33	+1.92757	7,544,500	8,248,485,740,544
[8053]	26/10/15	1,730	1,740	1,690	1,712	-43	-2.450142	13,772,400	8,094,860,443,648
[8053]	26/10/14	1,754	1,756	1,725	1,755	+18	+1.036269	8,775,800	8,295,755,022,336
[8053]	26/10/13	1,708	1,742	1,683	1,737	+29	+1.697892	7,602,000	8,213,033,385,984
[8053]	26/10/09	1,703	1,716	1,684	1,708	+9	+0.529723	9,529,000	8,073,589,555,200
[8053]	26/10/08	1,700	1,715	1,666	1,699	-18	-1.04834	12,179,100	8,033,410,220,032
[8053]	26/10/07	1,735	1,761	1,715	1,717	-24	-1.378518	7,501,100	8,116,131,856,384
[8053]	26/10/06	1,750	1,759	1,724	1,741	0	0	6,914,800	8,229,577,818,112
[8053]	26/10/05	1,751	1,753	1,723	1,741	+13	+0.752315	9,004,800	8,231,941,308,416
[8053]	26/10/02	1,733	1,754	1,728	1,728	-23	-1.313535	8,520,400	8,168,127,594,496
[8053]	26/10/01	1,751	1,755	1,730	1,751	-19	-1.073446	10,839,000	8,279,210,590,208
[8053]	26/09/30	1,742	1,783	1,735	1,770	+36	+2.076125	11,246,900	8,366,658,682,880
[8053]	26/09/29	1,764	1,770	1,720	1,734	-54	-3.020134	10,651,500	8,198,852,968,448
[8053]	26/09/28	1,797	1,819	1,778	1,788	-10	-0.556174	11,877,200	8,451,743,285,248
[8053]	26/09/25	1,785	1,798	1,771	1,798	+30	+1.696833	9,076,400	8,499,012,567,040
[8053]	26/09/24	1,786	1,798	1,766	1,768	-28	-1.55902	11,285,900	8,359,568,211,968
[8053]	26/09/18	1,839	1,839	1,796	1,796	-48	-2.603037	19,454,100	8,489,558,605,824
[8053]	26/09/17	1,810	1,848	1,805	1,844	+58	+3.24748	9,541,700	8,718,814,543,872
[8053]	26/09/16	1,803	1,809	1,775	1,786	+16	+0.903955	6,261,600	8,442,289,324,032
[8053]	26/09/15	1,803	1,808	1,762	1,770	-40	-2.209945	8,412,000	8,366,658,682,880
[8053]	26/09/14	1,830	1,837	1,805	1,810	-12	-0.658617	6,826,000	8,558,099,300,352
[8053]	26/09/11	1,770	1,829	1,768	1,822	+10	+0.551876	13,120,700	8,612,459,053,056
[8053]	26/09/10	1,807	1,828	1,795	1,812	-28	-1.521739	9,425,700	8,565,189,771,264
[8053]	26/09/09	1,834	1,865	1,823	1,840	+2	+0.108814	9,895,000	8,697,543,655,424
[8053]	26/09/08	1,854	1,891	1,838	1,838	-33	-1.763763	11,093,800	8,690,453,184,512
[8053]	26/09/07	1,834	1,883	1,830	1,871	+51	+2.802198	9,825,900	8,846,441,447,424
[8053]	26/09/04	1,857	1,859	1,796	1,820	-22	-1.194354	14,980,400	8,603,005,091,840
[8053]	26/09/03	1,816	1,870	1,812	1,842	+54	+3.020134	14,984,300	8,728,955,846,656
[8053]	26/09/02	1,775	1,823	1,775	1,788	-61	-3.299081	13,373,900	8,473,057,689,600
[8053]	26/09/01	1,771	1,856	1,769	1,849	+58	+3.238414	10,391,400	8,764,496,805,888
[8053]	26/08/31	1,762	1,798	1,755	1,791	+16	+0.901408	14,517,600	8,489,644,064,768
[8053]	26/08/28	1,740	1,785	1,738	1,775	+25	+1.428571	8,908,000	8,413,822,582,784
[8053]	26/08/27	1,748	1,764	1,734	1,750	-12	-0.681044	7,863,600	8,292,981,538,816
[8053]	26/08/26	1,760	1,774	1,744	1,762	-7	-0.395704	6,250,000	8,349,847,912,448
[8053]	26/08/25	1,772	1,780	1,757	1,769	-2	-0.112931	5,740,600	8,383,019,614,208
[8053]	26/08/24	1,728	1,772	1,722	1,771	+62	+3.627853	10,223,600	8,392,497,692,672
[8053]	26/08/21	1,688	1,724	1,688	1,709	+8	+0.470312	7,693,500	8,098,688,794,624
[8053]	26/08/20	1,691	1,720	1,683	1,701	+23	+1.370679	8,421,300	8,063,147,835,392
[8053]	26/08/19	1,723	1,738	1,668	1,678	-79	-4.496301	13,809,400	7,951,784,869,888
[8053]	26/08/18	1,751	1,768	1,742	1,757	+7	+0.4	7,133,800	8,328,523,022,336
[8053]	26/08/17	1,792.5	1,795.0	1,742.5	1,750.0	-41	-2.289224	6,691,800	-
[8053]	26/08/14	1,797.0	1,814.0	1,768.0	1,791.0	+11.5	+0.646249	8,336,200	-
[8053]	26/08/13	1,781.5	1,798.0	1,765.5	1,779.5	-2	-0.112265	8,664,600	-
[8053]	26/08/12	1,810.5	1,824.0	1,752.0	1,781.5	-4	-0.224027	10,360,700	-
[8053]	26/08/10	1,796.5	1,806.5	1,758.5	1,785.5	-2.5	-0.139821	9,906,100	-
[8053]	26/08/07	1,756.5	1,793.5	1,754.0	1,788.0	+39.5	+2.259079	10,713,000	-
[8053]	26/08/06	1,713.0	1,768.0	1,707.0	1,748.5	+28	+1.627434	10,099,400	-
[8053]	26/08/05	1,660.0	1,720.5	1,657.5	1,720.5	+58	+3.488722	11,472,700	-
[8053]	26/08/04	1,642.0	1,683.0	1,637.5	1,662.5	+2	+0.120446	12,877,300	-
[8053]	26/08/03	1,640.0	1,669.0	1,603.5	1,660.5	-9.5	-0.568862	16,927,700	-
[8053]	26/07/31	1,625.0	1,697.5	1,539.5	1,670.0	+78	+4.899497	32,725,000	-
[8053]	26/07/30	1,594.5	1,607.0	1,579.0	1,592.0	-7	-0.437774	11,190,000	-
[8053]	26/07/29	1,604.5	1,611.0	1,574.0	1,599.0	+7.5	+0.471254	13,470,400	-
[8053]	26/07/28	1,602.0	1,607.0	1,566.0	1,591.5	-20	-1.24108	12,686,400	-
[8053]	26/07/27	1,615.0	1,626.5	1,598.5	1,611.5	+7.5	+0.467581	7,766,000	-
[8053]	26/07/24	1,613.5	1,623.0	1,592.0	1,604.0	-25	-1.534684	8,791,200	-
[8053]	26/07/23	1,618.0	1,634.5	1,608.5	1,629.0	+25	+1.558603	8,899,900	-
[8053]	26/07/22	1,594.0	1,623.0	1,580.5	1,604.0	+30.5	+1.938354	10,381,300	-
[8053]	26/07/21	1,533.5	1,575.5	1,522.5	1,573.5	+59.5	+3.929987	9,996,100	-
[8053]	26/07/17	1,565.0	1,573.5	1,489.0	1,514.0	-69	-4.358812	15,185,600	-
[8053]	26/07/16	1,572.0	1,601.0	1,562.5	1,583.0	-7	-0.440252	8,522,000	-
[8053]	26/07/15	1,588.5	1,596.5	1,575.5	1,590.0	+27	+1.727447	9,465,100	-
[8053]	26/07/14	1,566.0	1,576.5	1,553.5	1,563.0	+7.5	+0.48216	11,497,000	-
[8053]	26/07/13	1,567.0	1,583.0	1,548.5	1,555.5	0	0	11,103,600	-
[8053]	26/07/10	1,565.5	1,569.0	1,547.0	1,555.5	-10	-0.638774	11,196,800	-
[8053]	26/07/09	1,563.0	1,572.0	1,551.0	1,565.5	+1	+0.063918	7,670,200	-
[8053]	26/07/08	1,608.5	1,610.5	1,564.5	1,564.5	-45	-2.795899	13,968,700	-
[8053]	26/07/07	1,601.0	1,650.5	1,600.0	1,609.5	+18.5	+1.162791	14,751,200	-
[8053]	26/07/06	1,585.5	1,614.0	1,578.5	1,591.0	+16	+1.015873	8,014,500	-
[8053]	26/07/03	1,595.0	1,619.5	1,570.0	1,575.0	-9	-0.568182	9,399,700	-
[8053]	26/07/02	1,591.0	1,626.5	1,575.0	1,584.0	+18.5	+1.181731	14,840,700	-
[8053]	26/07/01	1,572.0	1,578.0	1,535.0	1,565.5	+16.5	+1.065203	9,863,200	-
[8053]	26/06/30	1,559.5	1,578.0	1,540.5	1,549.0	+16.5	+1.076672	13,056,500	-
[8053]	26/06/29	1,555.0	1,577.5	1,532.5	1,532.5	-17.7	-1.141788	18,273,500	-
[8053]	26/06/26	1,532.7	1,555.5	1,526.0	1,550.2	+17.7	+1.154976	11,006,400	-
[8053]	26/06/25	1,592.5	1,592.5	1,532.5	1,532.5	-35	-2.232855	13,427,600	-
[8053]	26/06/24	1,593.0	1,594.5	1,552.0	1,567.5	-27.5	-1.724138	11,219,600	-
[8053]	26/06/23	1,628.5	1,634.2	1,595.0	1,595.0	-27.2	-1.676735	12,018,800	-
[8053]	26/06/22	1,600.0	1,623.0	1,590.0	1,622.2	+13.5	+0.839187	6,790,800	-
[8053]	26/06/19	1,625.5	1,642.0	1,583.0	1,608.7	-18	-1.106535	22,500,800	-
[8053]	26/06/18	1,626.5	1,654.0	1,623.2	1,626.7	-10	-0.610986	8,216,800	-
[8053]	26/06/17	1,650.2	1,661.2	1,619.5	1,636.7	+4.5	+0.275702	9,114,000	-
[8053]	26/06/16	1,632.5	1,641.2	1,617.5	1,632.2	-9.5	-0.578668	9,648,800	-
[8053]	26/06/15	1,600.0	1,660.0	1,597.0	1,641.7	+77	+4.921071	13,266,400	-
[8053]	26/06/12	1,571.5	1,581.2	1,550.0	1,564.7	+18.2	+1.176851	18,281,200	-
[8053]	26/06/11	1,559.5	1,566.0	1,529.7	1,546.5	-38	-2.398233	18,833,200	-
[8053]	26/06/10	1,636.2	1,641.5	1,579.7	1,584.5	-56.7	-3.454789	17,463,600	-
[8053]	26/06/09	1,674.5	1,676.2	1,631.5	1,641.2	-13	-0.785878	13,509,600	-
[8053]	26/06/08	1,685.5	1,695.0	1,634.7	1,654.2	-56.3	-3.291435	13,162,400	-
[8053]	26/06/05	1,694.0	1,721.5	1,693.7	1,710.5	+16.8	+0.991911	7,678,800	-
[8053]	26/06/04	1,695.5	1,711.7	1,679.0	1,693.7	-16.8	-0.982169	10,209,200	-
[8053]	26/06/03	1,730.0	1,740.5	1,710.5	1,710.5	+5.5	+0.322581	10,544,000	-
[8053]	26/06/02	1,705.2	1,724.5	1,686.5	1,705.0	-40.5	-2.320252	12,493,600	-
[8053]	26/06/01	1,777.5	1,782.0	1,728.5	1,745.5	-29.2	-1.645349	14,538,800	-
[8053]	26/05/29	1,776.0	1,812.7	1,774.7	1,774.7	-1.5	-0.08445	43,184,400	-
[8053]	26/05/28	1,761.2	1,785.5	1,749.2	1,776.2	-21.3	-1.184979	18,458,400	-
[8053]	26/05/27	1,832.5	1,837.5	1,794.7	1,797.5	-42.5	-2.309783	12,139,200	-
[8053]	26/05/26	1,825.0	1,862.0	1,811.2	1,840.0	-0.2	-0.010868	11,035,200	-
[8053]	26/05/25	1,782.7	1,840.2	1,774.5	1,840.2	+57.45	+3.222549	10,230,800	-
[8053]	26/05/22	1,767.75	1,792	1,758	1,782.75	+2.75	+0.154494	8,161,600	-
[8053]	26/05/21	1,785.5	1,796.75	1,752.5	1,780	+27.25	+1.5547	7,814,400	-
[8053]	26/05/20	1,804.25	1,813.75	1,734	1,752.75	-51.5	-2.854372	16,766,400	-
[8053]	26/05/19	1,823.75	1,837.25	1,803.25	1,804.25	-10	-0.551192	9,324,800	-
[8053]	26/05/18	1,877.5	1,888.5	1,805	1,814.25	-63.25	-3.368842	10,338,000	-
[8053]	26/05/15	1,898.75	1,931.5	1,857	1,877.5	-7.5	-0.397878	11,248,800	-
[8053]	26/05/14	1,917.75	1,917.75	1,843.75	1,885	-39.75	-2.065203	15,156,800	-
[8053]	26/05/13	1,875	1,943.75	1,868.75	1,924.75	+67.75	+3.648358	16,415,600	-
[8053]	26/05/12	1,817.5	1,877.25	1,809.25	1,857	+55.5	+3.080766	13,952,800	-
[8053]	26/05/11	1,795	1,836.75	1,795	1,801.5	+6.5	+0.362117	17,353,600	-
[8053]	26/05/08	1,847.25	1,861.75	1,787.25	1,795	-55	-2.972973	29,177,200	-
[8053]	26/05/07	1,710	1,889	1,702	1,850	+140	+8.187135	79,094,800	-
[8053]	26/05/01	1,457.5	1,710	1,422.75	1,710	+250	+17.123288	68,546,400	-
[8053]	26/04/30	1,425.5	1,460	1,420.25	1,460	+9.75	+0.672298	17,974,800	-
[8053]	26/04/28	1,446	1,455.5	1,400	1,450.25	+27	+1.897067	14,140,800	-
[8053]	26/04/27	1,425.25	1,434.75	1,416.25	1,423.25	-22	-1.522228	11,171,200	-
[8053]	26/04/24	1,463.5	1,471.75	1,445.25	1,445.25	+6.75	+0.469239	8,779,200	-
[8053]	26/04/23	1,445	1,459	1,427.75	1,438.5	-16.75	-1.151005	12,878,400	-
[8053]	26/04/22	1,480.25	1,482.25	1,445.75	1,455.25	-42.25	-2.821369	11,683,600	-
[8053]	26/04/21	1,496.5	1,508	1,490.25	1,497.5	-2.5	-0.166667	7,880,800	-
[8053]	26/04/20	1,519.75	1,520.75	1,497.75	1,500	-3.75	-0.249377	8,739,200	-
[8053]	26/04/17	1,520.5	1,522	1,488.5	1,503.75	-19.75	-1.296357	10,773,200	-
[8053]	26/04/16	1,532.25	1,537.25	1,517.75	1,523.5	+8	+0.527879	11,468,800	-
[8053]	26/04/15	1,531.25	1,532.5	1,510.75	1,515.5	-1.75	-0.11534	9,907,200	-
[8053]	26/04/14	1,530	1,540.5	1,516.25	1,517.25	+8.5	+0.56338	8,334,800	-
[8053]	26/04/13	1,519.25	1,534.5	1,499	1,508.75	-12.25	-0.805391	8,477,200	-
[8053]	26/04/10	1,566	1,567.25	1,521	1,521	-36.75	-2.359172	12,986,800	-
[8053]	26/04/09	1,572.5	1,588	1,552	1,557.75	-5.5	-0.351831	12,002,800	-
[8053]	26/04/08	1,586.25	1,586.25	1,554	1,563.25	+52	+3.44086	15,604,000	-
[8053]	26/04/07	1,501.5	1,517.75	1,490.25	1,511.25	+20.5	+1.375147	8,466,400	-
[8053]	26/04/06	1,500.25	1,511.75	1,486	1,490.75	-18	-1.193041	7,456,800	-
[8053]	26/04/03	1,523.5	1,524.75	1,499.5	1,508.75	+8.5	+0.566572	7,825,600	-
[8053]	26/04/02	1,570.5	1,571.25	1,496.5	1,500.25	-45.25	-2.927855	12,306,400	-
[8053]	26/04/01	1,498.5	1,547.25	1,491.75	1,545.5	+100.5	+6.955017	18,437,200	-
[8053]	26/03/31	1,430.75	1,475.75	1,427.25	1,445	-18	-1.230349	20,361,600	-
[8053]	26/03/30	1,408.75	1,470	1,408.25	1,463	-34.75	-2.320147	17,062,400	-
[8053]	26/03/27	1,464.75	1,497.75	1,461.25	1,497.75	+26	+1.766604	16,876,000	-
[8053]	26/03/26	1,474.75	1,483	1,454.75	1,471.75	+13.75	+0.943073	9,054,400	-
[8053]	26/03/25	1,469.25	1,469.75	1,447.5	1,458	+32.5	+2.279902	11,723,200	-
[8053]	26/03/24	1,401.25	1,425.5	1,387	1,425.5	+57.5	+4.203216	12,374,400	-
[8053]	26/03/23	1,375	1,385.25	1,350	1,368	-57	-4	16,952,800	-
[8053]	26/03/19	1,448	1,457.5	1,423.75	1,425	-73	-4.873164	21,536,000	-
[8053]	26/03/18	1,462.5	1,511.5	1,457	1,498	+67.75	+4.736934	16,480,000	-
[8053]	26/03/17	1,426.25	1,453	1,421.75	1,430.25	+21.75	+1.544196	10,097,600	-
[8053]	26/03/16	1,405.25	1,420.25	1,395	1,408.5	+15.5	+1.112706	12,010,400	-
[8053]	26/03/13	1,374.25	1,417.5	1,374.25	1,393	-6.25	-0.446668	15,334,400	-
[8053]	26/03/12	1,417.75	1,424.75	1,379.25	1,399.25	-43	-2.981453	16,349,600	-
[8053]	26/03/11	1,475	1,475	1,434.25	1,442.25	-0.75	-0.051975	13,384,400	-
[8053]	26/03/10	1,428.25	1,454	1,417.5	1,443	+39.75	+2.83271	15,718,000	-
[8053]	26/03/09	1,367.75	1,411.75	1,354.25	1,403.25	-64.5	-4.394481	21,736,400	-
[8053]	26/03/06	1,463.25	1,473.75	1,440	1,467.75	-20.5	-1.377457	16,371,600	-
[8053]	26/03/05	1,500	1,532.5	1,472.75	1,488.25	+21.5	+1.465826	18,920,800	-
[8053]	26/03/04	1,506.75	1,534.25	1,443.5	1,466.75	-115	-7.270428	28,424,400	-
[8053]	26/03/03	1,646.75	1,659.5	1,581.75	1,581.75	-70	-4.237929	21,285,200	-
[8053]	26/03/02	1,610.75	1,652.5	1,595.5	1,651.75	-14	-0.840462	14,458,000	-
[8053]	26/02/27	1,612.5	1,671.25	1,598	1,665.75	+56.25	+3.494874	25,670,800	-
[8053]	26/02/26	1,629.5	1,637	1,600	1,609.5	+2.75	+0.171153	10,619,200	-
[8053]	26/02/25	1,566.25	1,618.25	1,557	1,606.75	+25	+1.580528	17,337,600	-
[8053]	26/02/24	1,592.75	1,593.75	1,567.75	1,581.75	-13.75	-0.861799	16,843,600	-
[8053]	26/02/20	1,647.25	1,649.5	1,595.5	1,595.5	-64.75	-3.900015	18,468,000	-
[8053]	26/02/19	1,653	1,661.25	1,632.5	1,660.25	+20.25	+1.234756	10,376,000	-
[8053]	26/02/18	1,656.25	1,676.75	1,621.25	1,640	+2.75	+0.167965	11,489,200	-
[8053]	26/02/17	1,649	1,667.5	1,631.5	1,637.25	+4.75	+0.290965	11,701,200	-
[8053]	26/02/16	1,656.5	1,657	1,620.75	1,632.5	-24.25	-1.463709	11,828,400	-
[8053]	26/02/13	1,665	1,682.5	1,654.25	1,656.75	-28	-1.661968	17,330,400	-
[8053]	26/02/12	1,647.75	1,688.75	1,639	1,684.75	+48.25	+2.948365	20,244,000	-
[8053]	26/02/10	1,597.5	1,639.75	1,582	1,636.5	+53.25	+3.363335	18,042,000	-
[8053]	26/02/09	1,575	1,591.25	1,553.75	1,583.25	+46	+2.992356	21,359,200	-
[8053]	26/02/06	1,475	1,537.25	1,469.75	1,537.25	+49.75	+3.344538	18,835,200	-
[8053]	26/02/05	1,512	1,520	1,477	1,487.5	-49.5	-3.22056	24,998,800	-
[8053]	26/02/04	1,591.5	1,618.75	1,528.75	1,537	-45.5	-2.875197	37,376,400	-
[8053]	26/02/03	1,564.25	1,582.5	1,553.75	1,582.5	+68.25	+4.507182	15,291,200	-
[8053]	26/02/02	1,581.75	1,587	1,514.25	1,514.25	-48	-3.072492	18,856,000	-
[8053]	26/01/30	1,580.5	1,592.75	1,551	1,562.25	-7.75	-0.493631	16,067,200	-
[8053]	26/01/29	1,555.75	1,582.25	1,545	1,570	+3.25	+0.207436	13,415,600	-
[8053]	26/01/28	1,549.5	1,575	1,539	1,566.75	+9.25	+0.5939	11,883,200	-
[8053]	26/01/27	1,527.5	1,559.75	1,512.5	1,557.5	+43	+2.839221	14,712,000	-
[8053]	26/01/26	1,535	1,544	1,508	1,514.5	-57	-3.627108	15,595,600	-
[8053]	26/01/23	1,588.75	1,594.25	1,571.5	1,571.5	-3	-0.190537	10,409,600	-
[8053]	26/01/22	1,583.25	1,588.75	1,564.5	1,574.5	+11.75	+0.75188	10,998,400	-
[8053]	26/01/21	1,539	1,562.75	1,535	1,562.75	-1.25	-0.079923	12,616,400	-
[8053]	26/01/20	1,572.5	1,574.5	1,552	1,564	+5.75	+0.369004	13,859,600	-
[8053]	26/01/19	1,561.25	1,563	1,537	1,558.25	-13.75	-0.874682	13,365,600	-
[8053]	26/01/16	1,558	1,612.5	1,537.5	1,572	+39	+2.544031	17,474,400	-
[8053]	26/01/15	1,497.5	1,542.25	1,493.75	1,533	+37.75	+2.524661	17,063,600	-
[8053]	26/01/14	1,491.25	1,504.25	1,475.75	1,495.25	+7.75	+0.521008	13,654,400	-
[8053]	26/01/13	1,459.25	1,487.5	1,454	1,487.5	+72	+5.086542	17,429,200	-
[8053]	26/01/09	1,414.75	1,424.5	1,410.25	1,415.5	+3.5	+0.247875	12,336,800	-
[8053]	26/01/08	1,423.25	1,451.25	1,408	1,412	-3.75	-0.264877	17,123,200	-
[8053]	26/01/07	1,410	1,423.25	1,406.25	1,415.75	-9.5	-0.66655	9,967,600	-
[8053]	26/01/06	1,407.5	1,429.5	1,407.5	1,425.25	+33	+2.370264	12,409,200	-
[8053]	26/01/05	1,385.75	1,406.5	1,382.5	1,392.25	+39.25	+2.900961	13,262,400	-
[8053]	25/12/30	1,363.75	1,370	1,353	1,353	-20.25	-1.474604	8,216,000	-
[8053]	25/12/29	1,362	1,380.25	1,360	1,373.25	+18.75	+1.384275	10,709,200	-
[8053]	25/12/26	1,365	1,370	1,350.25	1,354.5	-13	-0.95064	6,952,400	-
[8053]	25/12/25	1,368	1,370.25	1,361	1,367.5	+13.75	+1.015697	6,639,600	-
[8053]	25/12/24	1,363.5	1,367.5	1,352.75	1,353.75	-9.75	-0.715072	8,914,800	-
[8053]	25/12/23	1,357.5	1,372	1,357.25	1,363.5	+7.75	+0.571639	12,807,200	-
[8053]	25/12/22	1,362.5	1,362.5	1,349	1,355.75	+6.5	+0.481749	12,222,400	-
[8053]	25/12/19	1,333	1,357.25	1,331.5	1,349.25	+21.5	+1.619281	25,427,200	-
[8053]	25/12/18	1,329.25	1,338.5	1,320.25	1,327.75	-1.5	-0.112846	12,228,400	-
[8053]	25/12/17	1,326.75	1,333.75	1,311.5	1,329.25	+2.5	+0.18843	13,964,800	-
[8053]	25/12/16	1,368.25	1,368.25	1,323.5	1,326.75	-16.5	-1.228364	18,893,600	-
[8053]	25/12/15	1,352	1,354	1,340.75	1,343.25	-6.25	-0.463134	14,126,400	-
[8053]	25/12/12	1,338.75	1,355	1,333.75	1,349.5	+27.75	+2.099489	18,984,400	-
[8053]	25/12/11	1,301.25	1,327.75	1,300.25	1,321.75	+34.5	+2.680132	18,015,200	-
[8053]	25/12/10	1,274.5	1,293	1,269.75	1,287.25	+19	+1.498127	12,722,000	-
[8053]	25/12/09	1,263.5	1,280.5	1,260	1,268.25	+4.5	+0.356083	12,422,400	-
[8053]	25/12/08	1,243.5	1,265	1,239.75	1,263.75	+38.75	+3.163265	11,940,000	-
[8053]	25/12/05	1,251.25	1,254.25	1,225	1,225	-27.25	-2.176083	16,980,000	-
[8053]	25/12/04	1,222.5	1,261	1,220.25	1,252.25	+49.5	+4.115568	18,271,200	-
[8053]	25/12/03	1,213	1,217	1,201	1,202.75	-8.75	-0.722245	10,425,600	-
[8053]	25/12/02	1,215	1,222	1,210.5	1,211.5	-2.25	-0.185376	11,761,600	-
[8053]	25/12/01	1,222	1,222.5	1,201.5	1,213.75	-10.75	-0.877909	10,398,000	-
[8053]	25/11/28	1,204	1,229.25	1,196.5	1,224.5	+21.5	+1.787199	14,933,200	-
[8053]	25/11/27	1,204.5	1,215.25	1,200.75	1,203	+13.25	+1.113679	10,030,400	-
[8053]	25/11/26	1,196	1,201.5	1,188.25	1,189.75	+2	+0.168386	11,948,400	-
[8053]	25/11/25	1,190.75	1,201.25	1,179	1,187.75	+2.25	+0.189793	10,220,000	-
[8053]	25/11/21	1,168.75	1,188.75	1,160.25	1,185.5	+1.5	+0.126689	18,742,000	-
[8053]	25/11/20	1,187.5	1,198.5	1,181.75	1,184	+14	+1.196581	8,809,200	-
[8053]	25/11/19	1,186.25	1,187.5	1,158.5	1,170	-5.25	-0.446713	9,501,600	-
[8053]	25/11/18	1,205	1,209.75	1,172.25	1,175.25	-36	-2.972136	12,817,600	-
[8053]	25/11/17	1,215	1,221	1,207	1,211.25	-12.75	-1.041667	10,362,000	-
[8053]	25/11/14	1,212.5	1,224	1,203.25	1,224	-0.75	-0.061237	8,239,200	-
[8053]	25/11/13	1,205	1,226.25	1,205	1,224.75	+29.5	+2.468103	13,249,600	-
[8053]	25/11/12	1,175	1,197	1,174.75	1,195.25	+20.5	+1.745052	9,196,000	-
[8053]	25/11/11	1,195	1,197.25	1,170.75	1,174.75	-14	-1.177708	8,191,200	-
[8053]	25/11/10	1,190	1,194	1,179	1,188.75	+9.25	+0.784231	11,456,400	-
[8053]	25/11/07	1,160	1,179.5	1,157.5	1,179.5	+8	+0.682885	13,937,600	-
[8053]	25/11/06	1,136	1,182.5	1,136	1,171.5	+43.25	+3.83337	20,209,200	-
[8053]	25/11/05	1,110	1,134.5	1,095.75	1,128.25	+24.75	+2.242864	22,268,400	-
[8053]	25/11/04	1,119	1,127.75	1,097.5	1,103.5	-18	-1.604993	19,762,400	-
[8053]	25/10/31	1,163.75	1,163.75	1,118.75	1,121.5	-42	-3.609798	29,088,800	-
[8053]	25/10/30	1,146.5	1,166.5	1,140	1,163.5	+13.5	+1.173913	18,224,000	-
[8053]	25/10/29	1,162.25	1,163.5	1,146.5	1,150	-12.25	-1.05399	4,710,000	-
[8053]	25/10/28	1,183	1,183.5	1,159	1,162.25	-22.5	-1.899135	8,576,400	-
[8053]	25/10/27	1,176.25	1,188	1,174.5	1,184.75	+30.75	+2.664645	10,590,800	-
[8053]	25/10/24	1,150.75	1,164.5	1,147.5	1,154	+7.25	+0.632221	11,522,000	-
[8053]	25/10/23	1,147.5	1,147.5	1,135.75	1,146.75	+0.5	+0.043621	7,497,600	-
[8053]	25/10/22	1,138.75	1,147.5	1,126.75	1,146.25	+10.75	+0.94672	8,634,400	-
[8053]	25/10/21	1,130	1,143.25	1,129.75	1,135.5	+9.25	+0.82131	10,345,600	-
[8053]	25/10/20	1,124.75	1,130.25	1,119.75	1,126.25	+18.5	+1.670052	9,151,600	-
[8053]	25/10/17	1,106.25	1,112.5	1,102.75	1,107.75	-6.5	-0.583352	8,363,600	-
[8053]	25/10/16	1,123.75	1,124.25	1,111	1,114.25	-1.75	-0.15681	10,405,200	-
[8053]	25/10/15	1,106.25	1,117	1,104.75	1,116	+17.25	+1.569966	8,845,200	-
[8053]	25/10/14	1,099.5	1,118.5	1,090.25	1,098.75	-18.25	-1.633841	16,788,800	-
[8053]	25/10/10	1,126.5	1,126.75	1,102.5	1,117	-10.25	-0.909293	14,401,200	-
[8053]	25/10/09	1,119.75	1,130.25	1,117.25	1,127.25	+9.25	+0.82737	8,847,200	-
[8053]	25/10/08	1,115.5	1,125.75	1,113.5	1,118	+13.5	+1.222273	12,653,600	-
[8053]	25/10/07	1,109.25	1,114	1,103	1,104.5	+2.5	+0.22686	8,687,600	-
[8053]	25/10/06	1,115.5	1,118.75	1,098	1,102	+21.5	+1.98982	14,528,000	-
[8053]	25/10/03	1,063.75	1,083.25	1,062.5	1,080.5	+18.5	+1.741996	7,906,800	-
[8053]	25/10/02	1,058	1,069.25	1,053.5	1,062	+5.5	+0.520587	8,981,200	-
[8053]	25/10/01	1,065.25	1,067.5	1,041.75	1,056.5	-15.5	-1.445896	13,748,000	-
[8053]	25/09/30	1,069.5	1,075.25	1,059.25	1,072	+1.5	+0.140121	8,932,400	-
[8053]	25/09/29	1,076.5	1,078.5	1,067	1,070.5	-26	-2.371181	10,636,000	-
[8053]	25/09/26	1,093.75	1,105	1,090.75	1,096.5	+6.25	+0.573263	13,495,600	-
[8053]	25/09/25	1,091	1,093.75	1,084.5	1,090.25	+3.5	+0.322061	10,244,400	-
[8053]	25/09/24	1,102.5	1,102.5	1,083.25	1,086.75	-10.75	-0.979499	11,988,400	-
[8053]	25/09/22	1,091.75	1,101.25	1,091.25	1,097.5	+6.5	+0.595784	9,269,600	-
[8053]	25/09/19	1,092	1,111.75	1,087	1,091	+5.5	+0.506679	18,760,000	-
[8053]	25/09/18	1,080	1,091.5	1,070.25	1,085.5	+5	+0.462749	8,682,400	-
[8053]	25/09/17	1,085	1,087	1,072.25	1,080.5	-10.5	-0.96242	8,014,800	-
[8053]	25/09/16	1,092	1,100.75	1,088	1,091	+10.25	+0.948415	9,513,200	-
[8053]	25/09/12	1,089.75	1,089.75	1,080.25	1,080.75	+0.25	+0.023137	9,958,800	-
[8053]	25/09/11	1,087.5	1,087.5	1,072.75	1,080.5	-5.5	-0.506446	7,485,600	-
[8053]	25/09/10	1,078.75	1,089.25	1,072.25	1,086	+6.5	+0.602131	8,865,200	-
[8053]	25/09/09	1,098.75	1,098.75	1,079.5	1,079.5	-13	-1.189931	11,330,000	-
[8053]	25/09/08	1,091.5	1,094.5	1,081.5	1,092.5	+9.5	+0.877193	8,244,800	-
[8053]	25/09/05	1,076	1,090.5	1,073.75	1,083	+21	+1.977401	11,434,000	-