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
[8084]	26/10/29	2,517	2,525	2,448	2,500	-25	-0.990099	126,700	106,302,930,944
[8084]	26/10/28	2,599	2,599	2,520	2,525	-41	-1.597818	63,600	107,365,957,632
[8084]	26/10/27	2,571	2,587	2,558	2,566	+31	+1.22288	82,100	109,109,329,920
[8084]	26/10/26	2,505	2,542	2,494	2,535	+50	+2.012072	78,400	107,791,171,584
[8084]	26/10/23	2,468	2,504	2,414	2,485	-7	-0.280899	87,500	105,665,110,016
[8084]	26/10/22	2,479	2,510	2,462	2,492	+31	+1.259651	57,800	105,962,758,144
[8084]	26/10/21	2,479	2,480	2,441	2,461	+16	+0.654397	54,400	104,644,608,000
[8084]	26/10/20	2,539	2,539	2,427	2,445	-77	-3.053132	93,300	103,964,262,400
[8084]	26/10/19	2,521	2,540	2,493	2,522	-29	-1.136809	88,400	107,238,391,808
[8084]	26/10/16	2,517	2,573	2,486	2,551	+78	+3.154064	87,700	108,471,508,992
[8084]	26/10/15	2,549	2,550	2,473	2,473	-73	-2.867243	119,800	105,154,854,912
[8084]	26/10/14	2,502	2,555	2,502	2,546	+44	+1.758593	61,300	108,258,902,016
[8084]	26/10/13	2,495	2,532	2,477	2,502	+20	+0.805802	82,600	106,387,972,096
[8084]	26/10/09	2,434	2,490	2,426	2,482	+57	+2.350515	60,800	105,831,415,808
[8084]	26/10/08	2,468	2,473	2,405	2,425	-46	-1.861594	51,600	103,400,964,096
[8084]	26/10/07	2,470	2,490	2,456	2,471	-1	-0.040453	50,200	105,362,382,848
[8084]	26/10/06	2,487	2,487	2,459	2,472	-9	-0.362757	60,700	105,405,022,208
[8084]	26/10/05	2,425	2,520	2,384	2,481	+68	+2.818069	118,300	105,788,776,448
[8084]	26/10/02	2,424	2,433	2,377	2,413	-13	-0.535862	116,000	102,889,283,584
[8084]	26/10/01	2,339	2,432	2,316	2,426	+74	+3.146259	97,500	103,443,603,456
[8084]	26/09/30	2,370	2,379	2,302	2,352	+6	+0.255754	110,700	100,288,274,432
[8084]	26/09/29	2,400	2,439	2,334	2,346	-91.5	-3.753846	95,400	100,032,438,272
[8084]	26/09/28	2,477.5	2,492.5	2,432.5	2,437.5	-37.5	-1.515152	116,400	103,933,960,192
[8084]	26/09/25	2,422.5	2,477.5	2,422.5	2,475	+65	+2.697095	87,200	105,532,940,288
[8084]	26/09/24	2,405	2,425	2,385	2,410	+7.5	+0.312175	64,000	102,761,365,504
[8084]	26/09/18	2,437.5	2,442.5	2,397.5	2,402.5	-27.5	-1.131687	84,600	102,441,574,400
[8084]	26/09/17	2,407.5	2,430	2,402.5	2,430	+32.5	+1.355579	48,000	103,614,160,896
[8084]	26/09/16	2,375	2,415	2,375	2,397.5	+40	+1.696713	61,000	102,228,377,600
[8084]	26/09/15	2,377.5	2,385	2,357.5	2,357.5	-20	-0.84122	44,200	100,522,795,008
[8084]	26/09/14	2,390	2,425	2,365	2,377.5	-27.5	-1.143451	70,000	101,375,582,208
[8084]	26/09/11	2,305	2,412.5	2,280	2,405	+65	+2.777778	153,200	102,548,168,704
[8084]	26/09/10	2,332.5	2,347.5	2,302.5	2,340	+7.5	+0.321543	55,400	100,768,522,240
[8084]	26/09/09	2,307.5	2,350	2,305	2,332.5	+5	+0.214823	54,600	100,445,544,448
[8084]	26/09/08	2,342.5	2,372.5	2,322.5	2,327.5	-20	-0.85197	82,400	100,230,234,112
[8084]	26/09/07	2,367.5	2,405	2,340	2,347.5	-30	-1.26183	88,800	101,091,500,032
[8084]	26/09/04	2,400	2,402.5	2,362.5	2,377.5	-22.5	-0.9375	94,200	102,383,403,008
[8084]	26/09/03	2,417.5	2,425	2,385	2,400	+5	+0.208768	77,400	103,352,336,384
[8084]	26/09/02	2,397.5	2,417.5	2,380	2,395	-37.5	-1.541624	80,800	103,137,017,856
[8084]	26/09/01	2,375	2,447.5	2,357.5	2,432.5	+52.5	+2.205882	115,200	104,751,898,624
[8084]	26/08/31	2,380	2,400	2,357.5	2,380	-12.5	-0.522466	78,800	102,491,062,272
[8084]	26/08/28	2,395	2,407.5	2,372.5	2,392.5	+22.5	+0.949367	60,000	103,029,358,592
[8084]	26/08/27	2,367.5	2,407.5	2,360	2,370	+2.5	+0.105597	92,400	102,060,425,216
[8084]	26/08/26	2,360	2,387.5	2,357.5	2,367.5	+7.5	+0.317797	59,800	101,952,765,952
[8084]	26/08/25	2,390	2,412.5	2,342.5	2,360	-12.5	-0.52687	90,200	101,629,796,352
[8084]	26/08/24	2,417.5	2,422.5	2,372.5	2,372.5	-30	-1.248699	99,400	102,168,084,480
[8084]	26/08/21	2,380	2,405	2,360	2,402.5	+22.5	+0.945378	87,000	103,459,987,456
[8084]	26/08/20	2,330	2,387.5	2,325	2,380	+45	+1.927195	107,800	102,491,062,272
[8084]	26/08/19	2,287.5	2,347.5	2,262.5	2,335	-72.5	-3.011423	128,200	100,553,203,712
[8084]	26/08/18	2,350	2,442.5	2,342.5	2,407.5	+47.5	+2.012712	156,800	103,675,305,984
[8084]	26/08/17	2,320	2,367.5	2,302.5	2,360	+20	+0.854701	168,800	-
[8084]	26/08/14	2,287.5	2,340	2,277.5	2,340	+37.5	+1.628664	74,600	-
[8084]	26/08/13	2,247.5	2,310	2,230	2,302.5	+75	+3.367003	92,000	-
[8084]	26/08/12	2,275	2,285	2,200	2,227.5	-32.5	-1.438053	132,800	-
[8084]	26/08/10	2,245	2,277.5	2,222.5	2,260	-20	-0.877193	139,200	-
[8084]	26/08/07	2,315	2,315	2,262.5	2,280	-40	-1.724138	136,000	-
[8084]	26/08/06	2,322.5	2,345	2,292.5	2,320	-2.5	-0.107643	138,000	-
[8084]	26/08/05	2,230	2,322.5	2,230	2,322.5	+92.5	+4.147982	161,400	-
[8084]	26/08/04	2,245	2,272.5	2,200	2,230	-20	-0.888889	197,800	-
[8084]	26/08/03	2,200	2,315	2,180	2,250	+70	+3.211009	331,000	-
[8084]	26/07/31	2,130	2,227.5	2,102.5	2,180	+70	+3.317536	220,400	-
[8084]	26/07/30	2,037.5	2,150	2,022.5	2,110	+37.5	+1.809409	159,400	-
[8084]	26/07/29	2,040	2,087.5	2,012.5	2,072.5	+32.5	+1.593137	174,000	-
[8084]	26/07/28	1,942.5	2,095	1,917.5	2,040	+77.5	+3.949045	343,000	-
[8084]	26/07/27	1,947.5	1,967.5	1,925	1,962.5	+27.5	+1.421189	58,800	-
[8084]	26/07/24	1,930	1,937.5	1,915	1,935	-17.5	-0.896287	46,200	-
[8084]	26/07/23	1,950	1,960	1,930	1,952.5	-7.5	-0.382653	43,000	-
[8084]	26/07/22	1,960	1,990	1,947.5	1,960	+2.5	+0.127714	99,400	-
[8084]	26/07/21	1,907.5	1,965	1,900	1,957.5	+62.5	+3.298153	85,200	-
[8084]	26/07/17	1,917.5	1,932.5	1,867.5	1,895	-45	-2.319588	98,600	-
[8084]	26/07/16	1,967.5	1,967.5	1,937.5	1,940	-15	-0.767263	43,600	-
[8084]	26/07/15	1,952.5	1,977.5	1,940	1,955	+17.5	+0.903226	61,600	-
[8084]	26/07/14	1,935	1,950	1,917.5	1,937.5	+20	+1.043025	45,000	-
[8084]	26/07/13	1,960	1,980	1,915	1,917.5	-42.5	-2.168367	57,800	-
[8084]	26/07/10	1,985	1,997.5	1,952.5	1,960	-5	-0.254453	76,000	-
[8084]	26/07/09	1,957.5	1,982.5	1,955	1,965	+10	+0.511509	78,200	-
[8084]	26/07/08	1,977.5	1,987.5	1,955	1,955	-22.5	-1.1378	54,400	-
[8084]	26/07/07	2,022.5	2,032.5	1,975	1,977.5	-32.5	-1.616915	73,600	-
[8084]	26/07/06	2,017.5	2,030	1,997.5	2,010	+5	+0.249377	65,400	-
[8084]	26/07/03	1,990	2,012.5	1,975	2,005	+17.5	+0.880503	73,600	-
[8084]	26/07/02	2,022.5	2,032.5	1,987.5	1,987.5	-35	-1.730532	43,000	-
[8084]	26/07/01	1,992.5	2,030	1,992.5	2,022.5	+27.5	+1.378446	68,200	-
[8084]	26/06/30	2,015	2,015	1,980	1,995	+15	+0.757576	82,600	-
[8084]	26/06/29	1,957.5	1,990	1,952.5	1,980	+17.5	+0.89172	78,600	-
[8084]	26/06/26	1,950	1,982.5	1,945	1,962.5	+20	+1.029601	81,800	-
[8084]	26/06/25	1,910	1,955	1,905	1,942.5	+37.5	+1.968504	54,600	-
[8084]	26/06/24	1,930	1,942.5	1,900	1,905	-10	-0.522193	80,000	-
[8084]	26/06/23	1,947.5	1,965	1,915	1,915	-32.5	-1.668806	83,400	-
[8084]	26/06/22	1,947.5	1,957.5	1,927.5	1,947.5	0	0	37,400	-
[8084]	26/06/19	1,967.5	1,970	1,925	1,947.5	-15	-0.764331	127,400	-
[8084]	26/06/18	2,012.5	2,022.5	1,957.5	1,962.5	-35	-1.75219	81,000	-
[8084]	26/06/17	2,010	2,037.5	1,997.5	1,997.5	0	0	57,400	-
[8084]	26/06/16	2,015	2,020	1,990	1,997.5	-37.5	-1.842752	56,600	-
[8084]	26/06/15	2,000	2,035	1,987.5	2,035	+70	+3.562341	149,000	-
[8084]	26/06/12	1,945	1,975	1,932.5	1,965	+30	+1.550388	132,200	-
[8084]	26/06/11	1,930	1,940	1,890	1,935	+5	+0.259067	69,800	-
[8084]	26/06/10	1,927.5	1,952.5	1,900	1,930	+15	+0.78329	114,600	-
[8084]	26/06/09	1,982.5	2,000	1,902.5	1,915	-45	-2.295918	118,600	-
[8084]	26/06/08	1,955	1,992.5	1,917.5	1,960	-30	-1.507538	231,800	-
[8084]	26/06/05	1,987.5	2,005	1,942.5	1,990	+25	+1.272265	119,800	-
[8084]	26/06/04	1,885	1,965	1,877.5	1,965	+62.5	+3.285151	124,200	-
[8084]	26/06/03	1,870	1,912.5	1,850	1,902.5	+40	+2.147651	80,000	-
[8084]	26/06/02	1,862.5	1,870	1,830	1,862.5	-15	-0.798935	71,800	-
[8084]	26/06/01	1,915	1,915	1,860	1,877.5	-17.5	-0.923483	110,000	-
[8084]	26/05/29	1,875	1,915	1,867.5	1,895	+27.5	+1.472557	94,000	-
[8084]	26/05/28	1,827.5	1,872.5	1,817.5	1,867.5	+20	+1.082544	107,200	-
[8084]	26/05/27	1,862.5	1,862.5	1,835	1,847.5	-15	-0.805369	66,600	-
[8084]	26/05/26	1,842.5	1,862.5	1,827.5	1,862.5	+15	+0.811908	92,400	-
[8084]	26/05/25	1,840	1,852.5	1,827.5	1,847.5	+7.5	+0.407609	60,400	-
[8084]	26/05/22	1,800	1,840	1,800	1,840	+32.5	+1.798064	90,200	-
[8084]	26/05/21	1,795	1,812.5	1,782.5	1,807.5	+47.5	+2.698864	63,000	-
[8084]	26/05/20	1,782.5	1,782.5	1,750	1,760	-22.5	-1.262272	103,000	-
[8084]	26/05/19	1,787.5	1,790	1,760	1,782.5	-12.5	-0.696379	88,400	-
[8084]	26/05/18	1,777.5	1,800	1,770	1,795	+7.5	+0.41958	88,800	-
[8084]	26/05/15	1,790	1,800	1,770	1,787.5	+7.5	+0.421348	65,800	-
[8084]	26/05/14	1,790	1,790	1,767.5	1,780	0	0	64,000	-
[8084]	26/05/13	1,782.5	1,790	1,762.5	1,780	-2.5	-0.140252	81,400	-
[8084]	26/05/12	1,780	1,795	1,760	1,782.5	+15	+0.848656	90,600	-
[8084]	26/05/11	1,790	1,817.5	1,760	1,767.5	-7.5	-0.422535	206,800	-
[8084]	26/05/08	1,817.5	1,910	1,762.5	1,775	-37.5	-2.068966	351,000	-
[8084]	26/05/07	1,775	1,830	1,775	1,812.5	+40	+2.2567	121,800	-
[8084]	26/05/01	1,765	1,772.5	1,747.5	1,772.5	0	0	71,400	-
[8084]	26/04/30	1,750	1,772.5	1,740	1,772.5	+22.5	+1.285714	85,600	-
[8084]	26/04/28	1,725	1,750	1,722.5	1,750	+20	+1.156069	64,600	-
[8084]	26/04/27	1,727.5	1,742.5	1,725	1,730	+17.5	+1.021898	79,800	-
[8084]	26/04/24	1,712.5	1,717.5	1,695	1,712.5	+10	+0.587372	53,200	-
[8084]	26/04/23	1,695	1,710	1,685	1,702.5	+7.5	+0.442478	65,600	-
[8084]	26/04/22	1,745	1,745	1,695	1,695	-52.5	-3.004292	60,800	-
[8084]	26/04/21	1,765	1,772.5	1,747.5	1,747.5	-5	-0.285307	55,000	-
[8084]	26/04/20	1,750	1,762.5	1,750	1,752.5	+2.5	+0.142857	59,200	-
[8084]	26/04/17	1,745	1,765	1,742.5	1,750	0	0	95,200	-
[8084]	26/04/16	1,740	1,755	1,732.5	1,750	+15	+0.864553	66,600	-
[8084]	26/04/15	1,725	1,750	1,717.5	1,735	+20	+1.166181	72,400	-
[8084]	26/04/14	1,690	1,715	1,690	1,715	+30	+1.780415	94,800	-
[8084]	26/04/13	1,670	1,685	1,660	1,685	+30	+1.812689	97,800	-
[8084]	26/04/10	1,672.5	1,680	1,655	1,655	-22.5	-1.341282	53,000	-
[8084]	26/04/09	1,700	1,707.5	1,675	1,677.5	-10	-0.592593	46,400	-
[8084]	26/04/08	1,710	1,710	1,685	1,687.5	+25	+1.503759	72,000	-
[8084]	26/04/07	1,670	1,675	1,650	1,662.5	+2.5	+0.150602	49,200	-
[8084]	26/04/06	1,672.5	1,685	1,657.5	1,660	-10	-0.598802	56,800	-
[8084]	26/04/03	1,672.5	1,680	1,665	1,670	+12.5	+0.754148	66,600	-
[8084]	26/04/02	1,682.5	1,697.5	1,652.5	1,657.5	-22.5	-1.339286	72,800	-
[8084]	26/04/01	1,687.5	1,687.5	1,655	1,680	+42.5	+2.59542	82,000	-
[8084]	26/03/31	1,650	1,657.5	1,630	1,637.5	-17.5	-1.057402	56,000	-
[8084]	26/03/30	1,615	1,662.5	1,615	1,655	-65	-3.77907	362,800	-
[8084]	26/03/27	1,717.5	1,727.5	1,705	1,720	+2.5	+0.14556	469,000	-
[8084]	26/03/26	1,725	1,735	1,695	1,717.5	-7.5	-0.434783	207,800	-
[8084]	26/03/25	1,725	1,737.5	1,722.5	1,725	+35	+2.071006	189,200	-
[8084]	26/03/24	1,685	1,700	1,670	1,690	+40	+2.424242	218,000	-
[8084]	26/03/23	1,627.5	1,665	1,625	1,650	-27.5	-1.639344	401,800	-
[8084]	26/03/19	1,700	1,705	1,672.5	1,677.5	-52.5	-3.034682	190,600	-
[8084]	26/03/18	1,700	1,730	1,700	1,730	+45	+2.670623	198,600	-
[8084]	26/03/17	1,702.5	1,710	1,682.5	1,685	+2.5	+0.148588	122,800	-
[8084]	26/03/16	1,660	1,690	1,660	1,682.5	+17.5	+1.051051	206,600	-
[8084]	26/03/13	1,667.5	1,692.5	1,665	1,665	-20	-1.186944	172,800	-
[8084]	26/03/12	1,710	1,717.5	1,682.5	1,685	-30	-1.749271	220,600	-
[8084]	26/03/11	1,752.5	1,760	1,715	1,715	-15	-0.867052	185,600	-
[8084]	26/03/10	1,727.5	1,745	1,710	1,730	+30	+1.764706	113,600	-
[8084]	26/03/09	1,665	1,700	1,655	1,700	-35	-2.017291	252,400	-
[8084]	26/03/06	1,735	1,745	1,720	1,735	-17.5	-0.998573	110,600	-
[8084]	26/03/05	1,740	1,762.5	1,732.5	1,752.5	+57.5	+3.39233	135,400	-
[8084]	26/03/04	1,740	1,742.5	1,665	1,695	-75	-4.237288	165,800	-
[8084]	26/03/03	1,825	1,825	1,770	1,770	-67.5	-3.673469	122,800	-
[8084]	26/03/02	1,825	1,852.5	1,805	1,837.5	-22.5	-1.209677	149,400	-
[8084]	26/02/27	1,840	1,865	1,837.5	1,860	+32.5	+1.778386	108,800	-
[8084]	26/02/26	1,827.5	1,845	1,825	1,827.5	+7.5	+0.412088	145,000	-
[8084]	26/02/25	1,810	1,827.5	1,792.5	1,820	+30	+1.675978	97,200	-
[8084]	26/02/24	1,775	1,797.5	1,762.5	1,790	+15	+0.84507	66,400	-
[8084]	26/02/20	1,800	1,800	1,772.5	1,775	-42.5	-2.338377	70,400	-
[8084]	26/02/19	1,807.5	1,817.5	1,785	1,817.5	+10	+0.55325	47,800	-
[8084]	26/02/18	1,767.5	1,817.5	1,767.5	1,807.5	+40	+2.263083	51,600	-
[8084]	26/02/17	1,785	1,802.5	1,767.5	1,767.5	-15	-0.841515	62,400	-
[8084]	26/02/16	1,822.5	1,825	1,782.5	1,782.5	-50	-2.728513	89,000	-
[8084]	26/02/13	1,862.5	1,862.5	1,807.5	1,832.5	-30	-1.610738	67,600	-
[8084]	26/02/12	1,847.5	1,872.5	1,837.5	1,862.5	+15	+0.811908	68,400	-
[8084]	26/02/10	1,842.5	1,872.5	1,840	1,847.5	+22.5	+1.232877	66,800	-
[8084]	26/02/09	1,850	1,850	1,810	1,825	+22.5	+1.248266	71,400	-
[8084]	26/02/06	1,800	1,805	1,782.5	1,802.5	+5	+0.278164	56,000	-
[8084]	26/02/05	1,802.5	1,810	1,785	1,797.5	+7.5	+0.418994	48,600	-
[8084]	26/02/04	1,805	1,817.5	1,790	1,790	-15	-0.831025	53,800	-
[8084]	26/02/03	1,790	1,830	1,777.5	1,805	+30	+1.690141	60,800	-
[8084]	26/02/02	1,822.5	1,832.5	1,770	1,775	-65	-3.532609	109,200	-
[8084]	26/01/30	1,842.5	1,850	1,825	1,840	0	0	40,600	-
[8084]	26/01/29	1,832.5	1,847.5	1,812.5	1,840	0	0	47,400	-
[8084]	26/01/28	1,860	1,860	1,827.5	1,840	-12.5	-0.674764	50,000	-
[8084]	26/01/27	1,860	1,860	1,837.5	1,852.5	-10	-0.536913	53,000	-
[8084]	26/01/26	1,905	1,905	1,860	1,862.5	-57.5	-2.994792	58,000	-
[8084]	26/01/23	1,922.5	1,930	1,895	1,920	+15	+0.787402	58,400	-
[8084]	26/01/22	1,885	1,905	1,880	1,905	+40	+2.144772	55,200	-
[8084]	26/01/21	1,850	1,870	1,832.5	1,865	+2.5	+0.134228	48,800	-
[8084]	26/01/20	1,890	1,890	1,860	1,862.5	-20	-1.062417	55,400	-
[8084]	26/01/19	1,910	1,937.5	1,877.5	1,882.5	-12.5	-0.659631	53,400	-
[8084]	26/01/16	1,855	1,895	1,852.5	1,895	+35	+1.88172	31,000	-
[8084]	26/01/15	1,875	1,887.5	1,857.5	1,860	-12.5	-0.667557	43,800	-
[8084]	26/01/14	1,850	1,877.5	1,850	1,872.5	+22.5	+1.216216	45,800	-
[8084]	26/01/13	1,830	1,860	1,827.5	1,850	+37.5	+2.068966	62,400	-
[8084]	26/01/09	1,792.5	1,812.5	1,792.5	1,812.5	+22.5	+1.256983	77,000	-
[8084]	26/01/08	1,812.5	1,830	1,790	1,790	-22.5	-1.241379	63,200	-
[8084]	26/01/07	1,810	1,832.5	1,807.5	1,812.5	+2.5	+0.138122	42,600	-
[8084]	26/01/06	1,800	1,820	1,800	1,810	+10	+0.555556	47,200	-
[8084]	26/01/05	1,810	1,830	1,797.5	1,800	-5	-0.277008	63,800	-
[8084]	25/12/30	1,800	1,822.5	1,797.5	1,805	+5	+0.277778	37,800	-
[8084]	25/12/29	1,787.5	1,800	1,782.5	1,800	+25	+1.408451	55,400	-
[8084]	25/12/26	1,777.5	1,785	1,767.5	1,775	0	0	30,800	-
[8084]	25/12/25	1,777.5	1,780	1,762.5	1,775	+2.5	+0.141044	28,800	-
[8084]	25/12/24	1,770	1,785	1,767.5	1,772.5	-2.5	-0.140845	70,600	-
[8084]	25/12/23	1,765	1,782.5	1,757.5	1,775	+10	+0.566572	52,400	-
[8084]	25/12/22	1,765	1,775	1,745	1,765	+17.5	+1.001431	71,400	-
[8084]	25/12/19	1,720	1,750	1,715	1,747.5	+10	+0.57554	95,200	-
[8084]	25/12/18	1,717.5	1,737.5	1,715	1,737.5	+20	+1.164483	33,600	-
[8084]	25/12/17	1,705	1,735	1,687.5	1,717.5	+20	+1.178203	28,800	-
[8084]	25/12/16	1,740	1,740	1,697.5	1,697.5	-42.5	-2.442529	55,600	-
[8084]	25/12/15	1,740	1,757.5	1,727.5	1,740	0	0	47,200	-
[8084]	25/12/12	1,722.5	1,745	1,715	1,740	+50	+2.95858	63,400	-
[8084]	25/12/11	1,710	1,710	1,690	1,690	-7.5	-0.441826	50,600	-
[8084]	25/12/10	1,702.5	1,712.5	1,690	1,697.5	0	0	49,000	-
[8084]	25/12/09	1,695	1,697.5	1,667.5	1,697.5	+2.5	+0.147493	46,400	-
[8084]	25/12/08	1,680	1,695	1,680	1,695	+32.5	+1.954887	35,600	-
[8084]	25/12/05	1,655	1,672.5	1,650	1,662.5	0	0	45,000	-
[8084]	25/12/04	1,642.5	1,682.5	1,632.5	1,662.5	+30	+1.837672	75,400	-
[8084]	25/12/03	1,615	1,642.5	1,605	1,632.5	+25	+1.55521	61,600	-
[8084]	25/12/02	1,625	1,625	1,600	1,607.5	-12.5	-0.771605	35,600	-
[8084]	25/12/01	1,650	1,650	1,615	1,620	-17.5	-1.068702	40,400	-
[8084]	25/11/28	1,640	1,645	1,627.5	1,637.5	+10	+0.614439	28,200	-
[8084]	25/11/27	1,625	1,632.5	1,615	1,627.5	0	0	39,400	-
[8084]	25/11/26	1,615	1,665	1,615	1,627.5	+15	+0.930233	57,600	-
[8084]	25/11/25	1,617.5	1,622.5	1,602.5	1,612.5	+12.5	+0.78125	37,200	-
[8084]	25/11/21	1,572.5	1,600	1,567.5	1,600	+12.5	+0.787402	47,000	-
[8084]	25/11/20	1,587.5	1,587.5	1,567.5	1,587.5	+27.5	+1.762821	48,400	-
[8084]	25/11/19	1,560	1,582.5	1,552.5	1,560	-5	-0.319489	49,800	-
[8084]	25/11/18	1,585	1,585	1,560	1,565	-20	-1.26183	55,600	-
[8084]	25/11/17	1,592.5	1,592.5	1,577.5	1,585	+7.5	+0.475436	37,600	-
[8084]	25/11/14	1,555	1,585	1,552.5	1,577.5	+10	+0.637959	45,200	-
[8084]	25/11/13	1,562.5	1,575	1,557.5	1,567.5	+12.5	+0.803859	19,800	-
[8084]	25/11/12	1,535	1,567.5	1,535	1,555	+22.5	+1.468189	42,600	-
[8084]	25/11/11	1,550	1,555	1,520	1,532.5	-7.5	-0.487013	30,800	-
[8084]	25/11/10	1,520	1,545	1,517.5	1,540	+20	+1.315789	35,600	-
[8084]	25/11/07	1,520	1,525	1,510	1,520	-7.5	-0.490998	24,600	-
[8084]	25/11/06	1,515	1,535	1,507.5	1,527.5	+20	+1.3267	40,000	-
[8084]	25/11/05	1,550	1,550	1,490	1,507.5	-42.5	-2.741935	82,600	-
[8084]	25/11/04	1,565	1,572.5	1,535	1,550	-50	-3.125	163,400	-
[8084]	25/10/31	1,605	1,620	1,580	1,600	-10	-0.621118	71,600	-
[8084]	25/10/30	1,595	1,620	1,595	1,610	+27.5	+1.737757	74,800	-
[8084]	25/10/29	1,597.5	1,605	1,580	1,582.5	-25	-1.55521	72,600	-
[8084]	25/10/28	1,597.5	1,620	1,575	1,607.5	+25	+1.579779	81,000	-
[8084]	25/10/27	1,560	1,590	1,560	1,582.5	+27.5	+1.768489	33,800	-
[8084]	25/10/24	1,552.5	1,560	1,542.5	1,555	+2.5	+0.161031	27,200	-
[8084]	25/10/23	1,552.5	1,567.5	1,545	1,552.5	0	0	40,400	-
[8084]	25/10/22	1,532.5	1,552.5	1,530	1,552.5	+27.5	+1.803279	29,800	-
[8084]	25/10/21	1,545	1,545	1,517.5	1,525	-17.5	-1.134522	43,400	-
[8084]	25/10/20	1,532.5	1,542.5	1,517.5	1,542.5	+32.5	+2.152318	38,400	-
[8084]	25/10/17	1,505	1,515	1,505	1,510	-2.5	-0.165289	25,800	-
[8084]	25/10/16	1,517.5	1,520	1,505	1,512.5	+5	+0.331675	28,600	-
[8084]	25/10/15	1,498	1,512.5	1,487.5	1,507.5	+26.5	+1.789332	34,200	-
[8084]	25/10/14	1,479.5	1,495	1,472.5	1,481	-6.5	-0.436975	52,600	-
[8084]	25/10/10	1,505	1,515	1,487.5	1,487.5	-35	-2.298851	57,800	-
[8084]	25/10/09	1,530	1,532.5	1,517.5	1,522.5	-7.5	-0.490196	32,200	-
[8084]	25/10/08	1,532.5	1,542.5	1,530	1,530	-2.5	-0.163132	27,800	-
[8084]	25/10/07	1,532.5	1,540	1,525	1,532.5	-7.5	-0.487013	41,600	-
[8084]	25/10/06	1,560	1,560	1,532.5	1,540	+15	+0.983607	52,000	-
[8084]	25/10/03	1,507.5	1,525	1,502.5	1,525	+22.5	+1.497504	63,200	-
[8084]	25/10/02	1,507.5	1,512.5	1,485	1,502.5	-5	-0.331675	71,200	-
[8084]	25/10/01	1,537.5	1,540	1,500	1,507.5	-35	-2.269044	91,400	-
[8084]	25/09/30	1,555	1,570	1,537.5	1,542.5	-15	-0.963082	43,600	-
[8084]	25/09/29	1,560	1,562.5	1,542.5	1,557.5	-35	-2.197802	70,000	-
[8084]	25/09/26	1,575	1,595	1,575	1,592.5	+17.5	+1.111111	79,600	-
[8084]	25/09/25	1,580	1,582.5	1,572.5	1,575	0	0	38,800	-
[8084]	25/09/24	1,580	1,582.5	1,570	1,575	-12.5	-0.787402	66,600	-
[8084]	25/09/22	1,590	1,600	1,580	1,587.5	0	0	26,200	-
[8084]	25/09/19	1,582.5	1,592.5	1,575	1,587.5	+7.5	+0.474684	77,000	-
[8084]	25/09/18	1,595	1,595	1,580	1,580	-12.5	-0.784929	29,200	-
[8084]	25/09/17	1,600	1,605	1,590	1,592.5	-22.5	-1.393189	44,400	-
[8084]	25/09/16	1,595	1,615	1,595	1,615	+22.5	+1.412873	25,800	-
[8084]	25/09/12	1,595	1,602.5	1,592.5	1,592.5	-2.5	-0.15674	54,800	-
[8084]	25/09/11	1,602.5	1,602.5	1,580	1,595	-2.5	-0.156495	26,400	-
[8084]	25/09/10	1,585	1,605	1,585	1,597.5	+7.5	+0.471698	26,600	-
[8084]	25/09/09	1,607.5	1,650	1,577.5	1,590	-7.5	-0.469484	67,600	-
[8084]	25/09/08	1,587.5	1,607.5	1,587.5	1,597.5	+22.5	+1.428571	27,400	-
[8084]	25/09/05	1,577.5	1,602.5	1,570	1,575	+10	+0.32	51,800	-