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
[8060]	26/10/29	3,998	4,010	3,904	3,940	-65	-1.622971	607,600	811,238,621,184
[8060]	26/10/28	4,001	4,070	3,985	4,005	-21	-0.52161	646,200	824,621,989,888
[8060]	26/10/27	4,109	4,135	3,978	4,026	-223	-5.248294	963,100	828,945,858,560
[8060]	26/10/26	4,204	4,259	4,181	4,249	+26	+0.615676	583,700	874,861,166,592
[8060]	26/10/23	4,234	4,284	4,199	4,223	+20	+0.475851	548,300	869,507,792,896
[8060]	26/10/22	4,078	4,212	4,060	4,203	+182	+4.526237	629,600	865,389,838,336
[8060]	26/10/21	4,005	4,047	3,961	4,021	+21	+0.525	434,700	827,916,353,536
[8060]	26/10/20	4,028	4,043	3,977	4,000	-47	-1.161354	357,900	823,592,484,864
[8060]	26/10/19	4,098	4,128	4,029	4,047	+19	+0.471698	396,400	833,269,727,232
[8060]	26/10/16	3,981	4,099	3,950	4,028	+50	+1.256913	559,900	829,357,686,784
[8060]	26/10/15	3,963	3,990	3,933	3,978	-26	-0.649351	199,700	819,062,767,616
[8060]	26/10/14	3,938	4,019	3,929	4,004	+38	+0.958144	400,400	824,416,075,776
[8060]	26/10/13	3,887	3,983	3,872	3,966	+116	+3.012987	567,900	816,591,994,880
[8060]	26/10/09	3,798	3,868	3,775	3,850	+66	+1.744186	299,500	792,707,792,896
[8060]	26/10/08	3,752	3,806	3,708	3,784	+31	+0.826006	357,500	779,118,510,080
[8060]	26/10/07	3,723	3,765	3,715	3,753	+14	+0.374432	291,700	772,735,696,896
[8060]	26/10/06	3,738	3,757	3,720	3,739	+6	+0.160729	196,300	769,853,095,936
[8060]	26/10/05	3,740	3,749	3,716	3,733	-1	-0.026781	308,200	768,617,742,336
[8060]	26/10/02	3,744	3,748	3,717	3,734	-17	-0.453212	285,300	768,823,590,912
[8060]	26/10/01	3,704	3,779	3,685	3,751	+61	+1.653117	310,000	772,323,868,672
[8060]	26/09/30	3,685	3,712	3,643	3,690	+5	+0.135685	351,300	759,764,090,880
[8060]	26/09/29	3,685	3,693	3,652	3,685	-8	-0.216626	303,900	758,734,585,856
[8060]	26/09/28	3,722	3,738	3,689	3,693	-44	-1.177415	521,700	760,381,767,680
[8060]	26/09/25	3,685	3,744	3,679	3,737	+58	+1.576515	351,600	769,441,333,248
[8060]	26/09/24	3,690	3,721	3,666	3,679	-10	-0.271076	349,400	757,499,232,256
[8060]	26/09/18	3,750	3,756	3,676	3,689	-57	-1.521623	434,300	759,558,176,768
[8060]	26/09/17	3,710	3,748	3,707	3,746	+45	+1.215888	183,300	771,294,363,648
[8060]	26/09/16	3,696	3,741	3,696	3,701	+5	+0.135281	164,200	762,028,949,504
[8060]	26/09/15	3,736	3,745	3,674	3,696	-38	-1.017675	276,800	760,999,510,016
[8060]	26/09/14	3,660	3,734	3,636	3,734	+76	+2.077638	239,700	768,823,590,912
[8060]	26/09/11	3,557	3,664	3,557	3,658	+42	+1.161504	416,400	753,175,363,584
[8060]	26/09/10	3,509	3,622	3,489	3,616	+75	+2.118046	382,400	744,527,626,240
[8060]	26/09/09	3,558	3,558	3,518	3,541	-19	-0.533708	194,400	729,085,247,488
[8060]	26/09/08	3,575	3,619	3,558	3,560	-52	-1.439646	212,500	732,997,353,472
[8060]	26/09/07	3,695	3,699	3,593	3,612	-73	-1.981004	231,500	743,704,035,328
[8060]	26/09/04	3,695	3,700	3,657	3,685	-6	-0.162558	266,400	758,734,585,856
[8060]	26/09/03	3,695	3,712	3,671	3,691	-4	-0.108254	257,600	759,970,004,992
[8060]	26/09/02	3,740	3,771	3,693	3,695	-85	-2.248677	299,700	760,793,595,904
[8060]	26/09/01	3,735	3,782	3,725	3,780	+41	+1.09655	304,500	778,294,919,168
[8060]	26/08/31	3,679	3,739	3,637	3,739	+51	+1.382863	704,600	769,853,095,936
[8060]	26/08/28	3,583	3,700	3,551	3,688	+110	+3.074343	649,500	759,352,328,192
[8060]	26/08/27	3,518	3,583	3,497	3,578	+78	+2.228571	589,000	736,703,479,808
[8060]	26/08/26	3,514	3,523	3,469	3,500	-14	-0.398406	1,130,500	720,643,424,256
[8060]	26/08/25	3,543	3,546	3,485	3,514	-10	-0.283768	1,213,900	723,526,025,216
[8060]	26/08/24	3,586	3,610	3,500	3,524	-85	-2.355223	1,034,000	725,585,035,264
[8060]	26/08/21	3,540	3,609	3,534	3,609	+57	+1.60473	255,800	743,086,358,528
[8060]	26/08/20	3,541	3,552	3,494	3,552	+18	+0.509338	260,500	731,350,171,648
[8060]	26/08/19	3,562	3,568	3,497	3,534	-22	-0.618673	270,400	727,643,979,776
[8060]	26/08/18	3,582	3,593	3,547	3,556	-47	-1.304468	251,300	732,173,762,560
[8060]	26/08/17	3,662.0	3,682.0	3,598.0	3,603.0	-93	-2.516234	223,700	-
[8060]	26/08/14	3,667.0	3,708.0	3,651.0	3,696.0	+14	+0.380228	223,400	-
[8060]	26/08/13	3,650.0	3,689.0	3,645.0	3,682.0	+5	+0.13598	224,200	-
[8060]	26/08/12	3,699.0	3,700.0	3,664.0	3,677.0	-1	-0.027189	184,500	-
[8060]	26/08/10	3,690.0	3,693.0	3,623.0	3,678.0	+12	+0.327332	236,200	-
[8060]	26/08/07	3,633.0	3,673.0	3,623.0	3,666.0	+22	+0.603732	301,000	-
[8060]	26/08/06	3,600.0	3,661.0	3,594.0	3,644.0	+39	+1.081831	272,200	-
[8060]	26/08/05	3,626.0	3,627.0	3,571.0	3,605.0	+34	+0.952114	274,400	-
[8060]	26/08/04	3,583.0	3,583.0	3,517.0	3,571.0	-8	-0.223526	289,300	-
[8060]	26/08/03	3,553.0	3,600.0	3,482.0	3,579.0	-23	-0.638534	390,600	-
[8060]	26/07/31	3,594.0	3,622.0	3,548.0	3,602.0	-9	-0.249238	416,400	-
[8060]	26/07/30	3,650.0	3,665.0	3,572.0	3,611.0	-28	-0.769442	309,700	-
[8060]	26/07/29	3,585.0	3,639.0	3,526.0	3,639.0	+92	+2.593741	416,900	-
[8060]	26/07/28	3,561.0	3,573.0	3,495.0	3,547.0	-10	-0.281136	382,400	-
[8060]	26/07/27	3,475.0	3,575.0	3,420.0	3,557.0	-17	-0.475658	676,100	-
[8060]	26/07/24	3,535.0	3,605.0	3,534.0	3,574.0	0	0	402,300	-
[8060]	26/07/23	3,531.0	3,595.0	3,523.0	3,574.0	-3	-0.083869	256,100	-
[8060]	26/07/22	3,560.0	3,605.0	3,550.0	3,577.0	-26	-0.721621	245,400	-
[8060]	26/07/21	3,578.0	3,613.0	3,538.0	3,603.0	+103	+2.942857	370,900	-
[8060]	26/07/17	3,538.0	3,547.0	3,477.0	3,500.0	-16	-0.455063	235,000	-
[8060]	26/07/16	3,512.0	3,547.0	3,503.0	3,516.0	-16	-0.453001	187,900	-
[8060]	26/07/15	3,530.0	3,564.0	3,506.0	3,532.0	+2	+0.056657	197,600	-
[8060]	26/07/14	3,517.0	3,540.0	3,455.0	3,530.0	+65	+1.875902	186,500	-
[8060]	26/07/13	3,534.0	3,550.0	3,446.0	3,465.0	-20	-0.573888	196,600	-
[8060]	26/07/10	3,530.0	3,555.0	3,474.0	3,485.0	-60	-1.692525	265,200	-
[8060]	26/07/09	3,514.0	3,562.0	3,514.0	3,545.0	+28	+0.796133	240,500	-
[8060]	26/07/08	3,567.0	3,574.0	3,511.0	3,517.0	-55	-1.539754	312,900	-
[8060]	26/07/07	3,613.0	3,640.0	3,558.0	3,572.0	-36	-0.997783	339,400	-
[8060]	26/07/06	3,519.0	3,608.0	3,517.0	3,608.0	+104	+2.968037	317,500	-
[8060]	26/07/03	3,496.0	3,537.0	3,466.0	3,504.0	+53	+1.535787	305,700	-
[8060]	26/07/02	3,449.0	3,475.0	3,405.0	3,451.0	+60	+1.76939	254,800	-
[8060]	26/07/01	3,452.0	3,466.0	3,377.0	3,391.0	-51	-1.481697	274,900	-
[8060]	26/06/30	3,388.0	3,493.0	3,380.0	3,442.0	+109	+3.270327	564,400	-
[8060]	26/06/29	3,346.0	3,351.0	3,314.0	3,333.0	-38	-1.127262	401,100	-
[8060]	26/06/26	3,336.0	3,387.0	3,327.0	3,371.0	+44	+1.322513	522,300	-
[8060]	26/06/25	3,333.0	3,339.0	3,303.0	3,327.0	+6	+0.180668	340,700	-
[8060]	26/06/24	3,333.0	3,354.0	3,307.0	3,321.0	-8	-0.240312	427,400	-
[8060]	26/06/23	3,409.0	3,415.0	3,308.0	3,329.0	-44	-1.304477	396,100	-
[8060]	26/06/22	3,400.0	3,426.0	3,373.0	3,373.0	-34	-0.997945	294,100	-
[8060]	26/06/19	3,376.0	3,407.0	3,351.0	3,407.0	+16	+0.471837	894,100	-
[8060]	26/06/18	3,406.0	3,459.0	3,380.0	3,391.0	-25	-0.73185	333,700	-
[8060]	26/06/17	3,382.0	3,437.0	3,360.0	3,416.0	+57	+1.696934	313,000	-
[8060]	26/06/16	3,379.0	3,400.0	3,359.0	3,359.0	-34	-1.002063	237,900	-
[8060]	26/06/15	3,435.0	3,435.0	3,393.0	3,393.0	+13	+0.384615	421,100	-
[8060]	26/06/12	3,372.0	3,399.0	3,344.0	3,380.0	+15	+0.445765	444,500	-
[8060]	26/06/11	3,376.0	3,428.0	3,336.0	3,365.0	-50	-1.464129	426,900	-
[8060]	26/06/10	3,477.0	3,499.0	3,384.0	3,415.0	-62	-1.783146	301,800	-
[8060]	26/06/09	3,493.0	3,496.0	3,434.0	3,477.0	-13	-0.372493	369,800	-
[8060]	26/06/08	3,450.0	3,520.0	3,450.0	3,490.0	-44	-1.245048	283,800	-
[8060]	26/06/05	3,600.0	3,601.0	3,525.0	3,534.0	-31	-0.869565	251,600	-
[8060]	26/06/04	3,647.0	3,655.0	3,557.0	3,565.0	-110	-2.993197	357,800	-
[8060]	26/06/03	3,647.0	3,709.0	3,639.0	3,675.0	+28	+0.767754	445,400	-
[8060]	26/06/02	3,588.0	3,673.0	3,574.0	3,647.0	+58	+1.616049	394,000	-
[8060]	26/06/01	3,556.0	3,624.0	3,519.0	3,589.0	+27	+0.758001	403,500	-
[8060]	26/05/29	3,513.0	3,571.0	3,513.0	3,562.0	+40	+1.135718	527,200	-
[8060]	26/05/28	3,535.0	3,535.0	3,481.0	3,522.0	-13	-0.367751	458,700	-
[8060]	26/05/27	3,550.0	3,574.0	3,513.0	3,535.0	0	0	390,900	-
[8060]	26/05/26	3,585.0	3,588.0	3,497.0	3,535.0	-33	-0.924888	430,300	-
[8060]	26/05/25	3,637.0	3,662.0	3,546.0	3,568.0	-66	-1.816181	349,600	-
[8060]	26/05/22	3,667	3,667	3,581	3,634	-17	-0.465626	321,500	-
[8060]	26/05/21	3,740	3,753	3,647	3,651	-103	-2.74374	403,100	-
[8060]	26/05/20	3,840	3,859	3,731	3,754	-97	-2.518826	475,800	-
[8060]	26/05/19	3,861	3,898	3,818	3,851	+8	+0.208171	494,200	-
[8060]	26/05/18	3,820	3,872	3,801	3,843	+64	+1.69357	585,700	-
[8060]	26/05/15	3,752	3,799	3,741	3,779	+28	+0.746468	512,100	-
[8060]	26/05/14	3,772	3,792	3,748	3,751	-21	-0.556734	454,000	-
[8060]	26/05/13	3,770	3,806	3,761	3,772	+2	+0.05305	560,000	-
[8060]	26/05/12	3,741	3,804	3,741	3,770	+31	+0.829099	535,700	-
[8060]	26/05/11	3,750	3,815	3,736	3,739	-26	-0.690571	640,100	-
[8060]	26/05/08	3,736	3,795	3,724	3,765	+45	+1.209677	758,800	-
[8060]	26/05/07	3,697	3,765	3,680	3,720	+93	+2.564103	789,400	-
[8060]	26/05/01	3,576	3,667	3,576	3,627	+52	+1.454545	524,500	-
[8060]	26/04/30	3,568	3,607	3,546	3,575	-36	-0.996954	633,200	-
[8060]	26/04/28	3,603	3,664	3,599	3,611	-29	-0.796703	580,700	-
[8060]	26/04/27	3,720.0	3,742.0	3,640.0	3,640.0	-33	-0.898448	729,800	-
[8060]	26/04/24	3,740.0	3,783.0	3,671.0	3,673.0	-69	-1.843934	642,200	-
[8060]	26/04/23	3,700.0	3,941.0	3,685.0	3,742.0	+142	+3.944444	1,605,200	-
[8060]	26/04/22	3,633.0	3,660.0	3,592.0	3,600.0	-11	-0.304625	564,600	-
[8060]	26/04/21	3,585.0	3,631.0	3,557.0	3,611.0	+23	+0.641026	369,900	-
[8060]	26/04/20	3,636.0	3,660.0	3,570.0	3,588.0	-52	-1.428571	391,500	-
[8060]	26/04/17	3,630.0	3,668.0	3,630.0	3,640.0	+13	+0.358423	462,800	-
[8060]	26/04/16	3,619.0	3,648.0	3,610.0	3,627.0	+84	+2.370872	557,300	-
[8060]	26/04/15	3,511.0	3,558.0	3,510.0	3,543.0	+40	+1.141878	425,800	-
[8060]	26/04/14	3,496.0	3,523.0	3,487.0	3,503.0	+68	+1.979622	430,500	-
[8060]	26/04/13	3,450.0	3,480.0	3,419.0	3,435.0	-16	-0.463634	562,500	-
[8060]	26/04/10	3,570.0	3,590.0	3,443.0	3,451.0	-157	-4.351441	700,100	-
[8060]	26/04/09	3,682.0	3,704.0	3,597.0	3,608.0	-88	-2.380952	535,500	-
[8060]	26/04/08	3,709.0	3,715.0	3,673.0	3,696.0	+116	+3.240223	557,500	-
[8060]	26/04/07	3,550.0	3,583.0	3,545.0	3,580.0	+48	+1.359003	388,800	-
[8060]	26/04/06	3,482.0	3,541.0	3,482.0	3,532.0	+60	+1.728111	371,800	-
[8060]	26/04/03	3,450.0	3,492.0	3,443.0	3,472.0	+19	+0.550246	491,600	-
[8060]	26/04/02	3,530.0	3,546.0	3,442.0	3,453.0	-74	-2.0981	747,100	-
[8060]	26/04/01	3,501.0	3,538.0	3,479.0	3,527.0	+77	+2.231884	776,000	-
[8060]	26/03/31	3,460.0	3,501.0	3,438.0	3,450.0	-5	-0.144718	383,000	-
[8060]	26/03/30	3,409.0	3,481.0	3,352.0	3,455.0	-10	-0.2886	404,400	-
[8060]	26/03/27	3,456.5	3,471.5	3,433.5	3,465.0	+8.5	+0.245913	445,400	-
[8060]	26/03/26	3,463.0	3,477.0	3,438.0	3,456.5	-5	-0.144446	329,000	-
[8060]	26/03/25	3,501.0	3,505.5	3,450.5	3,461.5	-11	-0.316775	379,400	-
[8060]	26/03/24	3,443.0	3,491.5	3,438.5	3,472.5	+77	+2.267707	515,000	-
[8060]	26/03/23	3,411.5	3,426.5	3,363.5	3,395.5	-66	-1.906688	642,800	-
[8060]	26/03/19	3,470.0	3,495.0	3,447.5	3,461.5	-33.5	-0.958512	727,000	-
[8060]	26/03/18	3,471.0	3,495.0	3,450.0	3,495.0	+49	+1.421938	475,400	-
[8060]	26/03/17	3,420.5	3,468.5	3,420.5	3,446.0	+60.5	+1.787033	513,200	-
[8060]	26/03/16	3,403.5	3,440.0	3,367.5	3,385.5	-29.5	-0.863836	463,000	-
[8060]	26/03/13	3,398.5	3,438.5	3,395.5	3,415.0	-47.5	-1.371841	544,200	-
[8060]	26/03/12	3,482.5	3,500.0	3,462.5	3,462.5	-49.5	-1.409453	437,200	-
[8060]	26/03/11	3,476.5	3,545.0	3,476.5	3,512.0	+15	+0.428939	523,200	-
[8060]	26/03/10	3,457.5	3,520.5	3,439.0	3,497.0	+89	+2.611502	600,600	-
[8060]	26/03/09	3,318.0	3,431.0	3,318.0	3,408.0	-69.5	-1.998562	607,400	-
[8060]	26/03/06	3,410.5	3,484.0	3,406.5	3,477.5	+52.5	+1.532847	373,200	-
[8060]	26/03/05	3,430.5	3,497.0	3,394.0	3,425.0	+44.5	+1.316373	617,800	-
[8060]	26/03/04	3,375.0	3,422.0	3,357.5	3,380.5	-68	-1.971872	502,000	-
[8060]	26/03/03	3,489.0	3,510.5	3,446.0	3,448.5	-48.5	-1.386903	567,600	-
[8060]	26/03/02	3,427.0	3,497.0	3,406.5	3,497.0	-5	-0.142776	676,400	-
[8060]	26/02/27	3,466.5	3,504.5	3,455.0	3,502.0	+34	+0.980392	619,800	-
[8060]	26/02/26	3,463.0	3,489.5	3,450.0	3,468.0	+46.5	+1.359053	534,400	-
[8060]	26/02/25	3,460.0	3,489.0	3,421.5	3,421.5	-13	-0.378512	569,200	-
[8060]	26/02/24	3,415.5	3,449.0	3,306.0	3,434.5	+8	+0.233474	728,600	-
[8060]	26/02/20	3,403.0	3,435.0	3,383.5	3,426.5	+15.5	+0.454412	476,400	-
[8060]	26/02/19	3,401	3,440	3,391.5	3,411	+18.5	+0.545321	380,800	-
[8060]	26/02/18	3,398.5	3,425	3,392.5	3,392.5	-1	-0.029468	488,400	-
[8060]	26/02/17	3,400.5	3,428.5	3,378	3,393.5	-14.5	-0.425469	385,200	-
[8060]	26/02/16	3,414	3,442.5	3,400.5	3,408	-1	-0.029334	427,200	-
[8060]	26/02/13	3,509	3,526	3,409	3,409	-98.5	-2.808268	507,000	-
[8060]	26/02/12	3,529	3,573.5	3,507.5	3,507.5	-91.5	-2.542373	442,000	-
[8060]	26/02/10	3,565	3,623.5	3,561.5	3,599	+72	+2.041395	579,200	-
[8060]	26/02/09	3,550.5	3,584	3,500	3,527	+40.5	+1.161623	584,800	-
[8060]	26/02/06	3,493.5	3,510	3,462	3,486.5	+17.5	+0.504468	529,800	-
[8060]	26/02/05	3,461	3,489.5	3,443	3,469	+34	+0.989811	612,600	-
[8060]	26/02/04	3,394	3,472	3,394	3,435	-5.5	-0.15986	605,600	-
[8060]	26/02/03	3,405	3,462	3,385.5	3,440.5	+65.5	+1.940741	722,000	-
[8060]	26/02/02	3,417.5	3,458.5	3,375	3,375	+5	+0.148368	649,800	-
[8060]	26/01/30	3,417	3,432.5	3,360	3,370	-16	-0.472534	586,400	-
[8060]	26/01/29	3,400	3,450	3,328.5	3,386	+25	+0.743826	1,207,000	-
[8060]	26/01/28	3,354	3,375.5	3,311.5	3,361	-19	-0.56213	359,800	-
[8060]	26/01/27	3,348.5	3,394.5	3,342.5	3,380	+31.5	+0.94072	324,800	-
[8060]	26/01/26	3,415	3,416.5	3,343.5	3,348.5	-116.5	-3.362193	422,400	-
[8060]	26/01/23	3,440	3,486.5	3,439	3,465	+25	+0.726744	270,600	-
[8060]	26/01/22	3,405	3,459	3,405	3,440	+35	+1.0279	236,800	-
[8060]	26/01/21	3,387.5	3,411	3,368	3,405	+9.5	+0.279782	345,800	-
[8060]	26/01/20	3,440	3,450.5	3,393	3,395.5	-56.5	-1.636732	351,600	-
[8060]	26/01/19	3,476.5	3,491	3,452	3,452	-23.5	-0.676162	207,000	-
[8060]	26/01/16	3,495	3,524.5	3,442.5	3,475.5	-49	-1.390268	425,200	-
[8060]	26/01/15	3,510	3,538	3,494.5	3,524.5	+27.5	+0.786388	244,000	-
[8060]	26/01/14	3,475.5	3,504.5	3,471.5	3,497	+13.5	+0.387541	249,400	-
[8060]	26/01/13	3,510	3,532	3,464.5	3,483.5	+42	+1.220398	336,800	-
[8060]	26/01/09	3,430	3,459	3,423.5	3,441.5	-7.5	-0.217454	212,200	-
[8060]	26/01/08	3,472.5	3,482.5	3,408.5	3,449	-25.5	-0.733919	268,200	-
[8060]	26/01/07	3,465.5	3,500	3,450.5	3,474.5	-30.5	-0.870185	251,000	-
[8060]	26/01/06	3,484	3,520	3,470	3,505	+36.5	+1.052328	301,000	-
[8060]	26/01/05	3,454	3,484	3,429	3,468.5	+28	+0.813835	263,400	-
[8060]	25/12/30	3,464.5	3,475	3,440.5	3,440.5	-14	-0.405268	214,200	-
[8060]	25/12/29	3,423	3,464.5	3,423	3,454.5	-27.5	-0.789776	250,800	-
[8060]	25/12/26	3,473	3,511	3,470.5	3,482	+8	+0.230282	365,000	-
[8060]	25/12/25	3,429.5	3,481.5	3,418.5	3,474	+53.5	+1.564099	252,400	-
[8060]	25/12/24	3,446.5	3,458.5	3,419	3,420.5	-23.5	-0.682346	182,800	-
[8060]	25/12/23	3,425	3,451.5	3,420	3,444	+10.5	+0.30581	159,400	-
[8060]	25/12/22	3,428.5	3,438.5	3,408.5	3,433.5	+27	+0.792602	174,800	-
[8060]	25/12/19	3,411	3,423.5	3,376.5	3,406.5	+9.5	+0.279659	431,400	-
[8060]	25/12/18	3,404	3,414	3,362	3,397	-7	-0.20564	370,800	-
[8060]	25/12/17	3,450	3,450	3,399.5	3,404	-26	-0.758017	512,400	-
[8060]	25/12/16	3,451	3,464.5	3,417	3,430	-44	-1.266552	529,600	-
[8060]	25/12/15	3,462	3,508	3,446	3,474	-15.5	-0.44419	622,200	-
[8060]	25/12/12	3,461	3,505	3,450.5	3,489.5	+60.5	+1.764363	525,200	-
[8060]	25/12/11	3,462	3,469	3,416	3,429	-33	-0.953206	411,600	-
[8060]	25/12/10	3,456	3,470	3,416	3,462	+6	+0.173611	528,000	-
[8060]	25/12/09	3,450	3,459	3,420.5	3,456	+30	+0.875657	364,800	-
[8060]	25/12/08	3,439	3,449	3,416	3,426	+14.5	+0.425033	359,600	-
[8060]	25/12/05	3,452	3,463.5	3,411.5	3,411.5	-57.5	-1.657538	507,400	-
[8060]	25/12/04	3,453.5	3,484	3,440	3,469	+5.5	+0.158799	385,000	-
[8060]	25/12/03	3,517.5	3,546.5	3,463	3,463.5	-69	-1.953291	516,400	-
[8060]	25/12/02	3,453.5	3,542.5	3,453.5	3,532.5	+79	+2.287534	661,800	-
[8060]	25/12/01	3,450.5	3,495.5	3,441	3,453.5	+33	+0.964771	582,400	-
[8060]	25/11/28	3,432.5	3,435	3,395	3,420.5	+18.5	+0.543798	305,000	-
[8060]	25/11/27	3,406.5	3,432	3,401	3,402	-15	-0.438982	329,800	-
[8060]	25/11/26	3,379	3,435.5	3,377.5	3,417	+47.5	+1.409705	435,200	-
[8060]	25/11/25	3,384	3,395.5	3,334	3,369.5	+17	+0.507084	310,800	-
[8060]	25/11/21	3,285	3,360.5	3,277	3,352.5	+52.5	+1.590909	360,800	-
[8060]	25/11/20	3,300	3,338.5	3,298.5	3,300	+31	+0.948302	269,000	-
[8060]	25/11/19	3,247	3,287.5	3,243.5	3,269	+21.5	+0.662048	297,800	-
[8060]	25/11/18	3,310	3,317.5	3,241	3,247.5	-49.5	-1.501365	298,400	-
[8060]	25/11/17	3,292	3,307.5	3,280	3,297	+0.5	+0.015168	299,400	-
[8060]	25/11/14	3,260	3,300	3,252.5	3,296.5	+20.5	+0.625763	258,000	-
[8060]	25/11/13	3,305.5	3,319	3,270	3,276	-19.5	-0.591716	296,200	-
[8060]	25/11/12	3,279	3,322	3,279	3,295.5	+22.5	+0.687443	301,000	-
[8060]	25/11/11	3,275	3,285	3,237.5	3,273	+48	+1.488372	375,000	-
[8060]	25/11/10	3,202.5	3,241	3,197.5	3,225	+40	+1.255887	236,200	-
[8060]	25/11/07	3,166	3,191	3,166	3,185	+13.5	+0.425666	261,600	-
[8060]	25/11/06	3,188.5	3,212.5	3,171.5	3,171.5	+6	+0.189544	288,600	-
[8060]	25/11/05	3,152	3,192	3,105.5	3,165.5	-16.5	-0.518542	402,000	-
[8060]	25/11/04	3,170.5	3,233	3,162.5	3,182	-30.5	-0.949416	321,600	-
[8060]	25/10/31	3,200	3,232.5	3,191	3,212.5	+15	+0.469116	323,600	-
[8060]	25/10/30	3,141.5	3,210	3,141	3,197.5	+56	+1.782588	381,400	-
[8060]	25/10/29	3,132.5	3,173	3,116	3,141.5	+9	+0.28731	305,000	-
[8060]	25/10/28	3,252.5	3,265	3,131	3,132.5	-180	-5.433962	598,600	-
[8060]	25/10/27	3,169.5	3,316	3,161.5	3,312.5	+243	+7.916599	1,116,800	-
[8060]	25/10/24	3,085	3,095.5	3,066	3,069.5	-4	-0.130145	263,000	-
[8060]	25/10/23	3,039.5	3,095.5	3,039.5	3,073.5	-0.5	-0.016265	280,600	-
[8060]	25/10/22	3,005	3,077.5	3,005	3,074	+69	+2.296173	263,600	-
[8060]	25/10/21	2,978.5	3,020.5	2,977	3,005	+24	+0.805099	203,000	-
[8060]	25/10/20	2,996.5	3,004	2,968.5	2,981	+29	+0.982385	198,600	-
[8060]	25/10/17	2,949	2,967	2,936.5	2,952	+17.5	+0.596354	230,600	-
[8060]	25/10/16	2,955	2,966	2,910	2,934.5	-21.5	-0.727334	167,800	-
[8060]	25/10/15	2,917	2,956	2,917	2,956	+56	+1.931034	215,600	-
[8060]	25/10/14	2,946.5	2,962.5	2,895	2,900	-86	-2.880107	319,200	-
[8060]	25/10/10	2,998.5	3,014	2,961	2,986	-46	-1.51715	228,800	-
[8060]	25/10/09	3,039	3,055	3,013.5	3,032	+16	+0.530504	269,400	-
[8060]	25/10/08	3,027.5	3,048.5	3,008.5	3,016	-21	-0.691472	144,400	-
[8060]	25/10/07	3,043.5	3,052.5	3,023.5	3,037	-8	-0.262726	247,400	-
[8060]	25/10/06	3,068	3,070.5	3,023.5	3,045	+65	+2.181208	331,400	-
[8060]	25/10/03	2,945.5	2,986.5	2,942.5	2,980	+38	+1.291638	207,800	-
[8060]	25/10/02	2,961	2,982	2,917.5	2,942	-19.5	-0.65845	260,800	-
[8060]	25/10/01	2,987.5	2,993.5	2,935	2,961.5	-33	-1.10202	291,400	-
[8060]	25/09/30	3,009.5	3,017	2,994.5	2,994.5	+5	+0.167252	229,000	-
[8060]	25/09/29	3,030	3,030	2,989	2,989.5	-60	-1.967536	194,800	-
[8060]	25/09/26	3,044.5	3,052.5	3,007.5	3,049.5	+21.5	+0.71004	477,600	-
[8060]	25/09/25	3,000	3,037.5	2,997	3,028	+20	+0.664894	315,600	-
[8060]	25/09/24	3,042.5	3,042.5	3,000	3,008	-23	-0.758825	226,200	-
[8060]	25/09/22	3,022.5	3,032	3,002.5	3,031	+8.5	+0.281224	173,200	-
[8060]	25/09/19	3,071	3,084	3,019.5	3,022.5	-32.5	-1.06383	669,000	-
[8060]	25/09/18	3,035	3,069	3,006	3,055	+27	+0.891678	258,400	-
[8060]	25/09/17	3,024.5	3,047	3,016	3,028	-0.5	-0.01651	303,200	-
[8060]	25/09/16	3,000	3,039.5	2,999.5	3,028.5	+51	+1.712846	311,600	-
[8060]	25/09/12	2,960	2,985	2,936.5	2,977.5	+36	+1.223865	378,800	-
[8060]	25/09/11	2,931.5	2,951	2,911.5	2,941.5	-23	-0.775848	205,000	-
[8060]	25/09/10	2,959.5	2,981.5	2,948	2,964.5	+27	+0.919149	242,800	-
[8060]	25/09/09	2,940	2,961.5	2,930	2,937.5	+1	+0.034054	205,800	-
[8060]	25/09/08	2,911	2,940.5	2,909.5	2,936.5	+39	+1.345988	259,000	-
[8060]	25/09/05	2,903.5	2,924.5	2,882	2,897.5	+41.5	+1.453081	168,200	-