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
[8086]	26/10/29	1,347	1,351	1,331	1,351	+14.5	+1.08	1,440,900	220,423,946,240
[8086]	26/10/28	1,348	1,367	1,335	1,337	-21.5	-1.58	579,700	218,140,606,464
[8086]	26/10/27	1,350	1,364	1,345	1,359	+9.0	+0.67	561,500	221,647,159,296
[8086]	26/10/26	1,340	1,359	1,340	1,350	+7.0	+0.52	507,400	220,179,300,352
[8086]	26/10/23	1,361	1,371	1,341	1,343	+3.5	+0.26	583,400	219,119,173,632
[8086]	26/10/22	1,351	1,354	1,339	1,340	-5.5	-0.41	609,100	218,629,881,856
[8086]	26/10/21	1,379	1,382	1,340	1,346	-17.5	-1.28	770,200	219,608,465,408
[8086]	26/10/20	1,367	1,373	1,355	1,364	-2.5	-0.18	752,200	222,544,183,296
[8086]	26/10/19	1,384	1,389	1,361	1,367	-10.5	-0.76	439,700	223,033,475,072
[8086]	26/10/16	1,384	1,384	1,360	1,378	+5.0	+0.36	554,400	224,745,979,904
[8086]	26/10/15	1,362	1,380	1,352	1,373	+19.0	+1.40	1,210,500	223,930,499,072
[8086]	26/10/14	1,333	1,363	1,330	1,354	+4.0	+0.30	962,700	220,831,678,464
[8086]	26/10/13	1,330	1,357	1,315	1,350	+31.5	+2.39	821,300	220,260,843,520
[8086]	26/10/09	1,336	1,344	1,310	1,319	-11.0	-0.83	903,400	215,123,329,024
[8086]	26/10/08	1,353	1,354	1,315	1,330	-16.5	-1.22	955,500	216,998,936,576
[8086]	26/10/07	1,338	1,352	1,336	1,347	+15.0	+1.13	869,400	219,690,008,576
[8086]	26/10/06	1,325	1,335	1,317	1,332	+16.5	+1.25	809,700	217,325,125,632
[8086]	26/10/05	1,313	1,321	1,292	1,316	+9.0	+0.69	863,600	214,634,037,248
[8086]	26/10/02	1,340	1,354	1,307	1,307	-43.0	-3.19	1,223,500	213,166,178,304
[8086]	26/10/01	1,361	1,362	1,338	1,350	-17.5	-1.28	803,700	220,260,843,520
[8086]	26/09/30	1,370	1,377	1,347	1,368	-2.5	-0.18	1,015,200	223,196,561,408
[8086]	26/09/29	1,430	1,430	1,370	1,371	-64.0	-4.46	1,086,800	223,604,310,016
[8086]	26/09/28	1,452	1,457	1,434	1,435	-15.0	-1.03	849,400	234,042,441,728
[8086]	26/09/25	1,445	1,462	1,444	1,450	+9.5	+0.66	713,500	236,570,427,392
[8086]	26/09/24	1,443	1,464	1,441	1,441	-2.0	-0.14	669,200	235,021,008,896
[8086]	26/09/18	1,475	1,476	1,434	1,443	-30.0	-2.04	1,903,500	235,347,197,952
[8086]	26/09/17	1,473	1,478	1,462	1,473	+9.0	+0.61	581,000	240,240,082,944
[8086]	26/09/16	1,446	1,464	1,442	1,464	+14.0	+0.97	827,700	238,772,224,000
[8086]	26/09/15	1,452	1,455	1,442	1,450	+4.5	+0.31	581,000	236,570,427,392
[8086]	26/09/14	1,439	1,448	1,430	1,446	+8.5	+0.59	630,000	235,918,032,896
[8086]	26/09/11	1,424	1,439	1,421	1,438	-7.5	-0.52	674,800	234,613,276,672
[8086]	26/09/10	1,420	1,446	1,410	1,446	+16.0	+1.12	1,229,600	235,836,489,728
[8086]	26/09/09	1,451	1,460	1,430	1,430	-30.0	-2.05	698,100	233,226,960,896
[8086]	26/09/08	1,450	1,460	1,437	1,460	+4.0	+0.27	767,900	238,119,829,504
[8086]	26/09/07	1,466	1,474	1,453	1,456	-13.5	-0.92	535,100	237,548,994,560
[8086]	26/09/04	1,498	1,505	1,464	1,470	-30.0	-2.00	647,900	239,750,791,168
[8086]	26/09/03	1,523	1,524	1,500	1,500	-22.0	-1.45	624,900	244,643,659,776
[8086]	26/09/02	1,545	1,550	1,522	1,522	-30.5	-1.96	720,600	248,313,315,328
[8086]	26/09/01	1,535	1,553	1,533	1,553	+16.0	+1.04	620,200	253,287,743,488
[8086]	26/08/31	1,523	1,537	1,515	1,537	+9.0	+0.59	713,600	250,678,214,656
[8086]	26/08/28	1,532	1,543	1,524	1,528	-4.0	-0.26	797,600	249,210,339,328
[8086]	26/08/27	1,570	1,574	1,532	1,532	-40.0	-2.54	1,001,500	249,862,733,824
[8086]	26/08/26	1,571	1,587	1,569	1,572	-3.5	-0.22	668,300	256,468,107,264
[8086]	26/08/25	1,588	1,597	1,574	1,576	-13.5	-0.85	446,900	257,120,485,376
[8086]	26/08/24	1,588	1,608	1,584	1,590	+4.5	+0.28	574,900	259,403,825,152
[8086]	26/08/21	1,577	1,607	1,571	1,586	-7.0	-0.44	891,900	258,669,903,872
[8086]	26/08/20	1,589	1,595	1,572	1,593	+33.0	+2.12	543,000	259,811,573,760
[8086]	26/08/19	1,582	1,586	1,535	1,560	-28.0	-1.76	835,300	254,429,413,376
[8086]	26/08/18	1,583	1,595	1,575	1,588	+5.5	+0.35	636,800	259,077,636,096
[8086]	26/08/17	1,607.0	1,616.5	1,577.5	1,583.0	-12.0	-0.75	676,700	-
[8086]	26/08/14	1,582.0	1,598.5	1,574.5	1,595.0	+10.0	+0.63	858,800	-
[8086]	26/08/13	1,609.5	1,615.0	1,579.0	1,585.0	-25.5	-1.58	847,200	-
[8086]	26/08/12	1,595.0	1,618.0	1,574.0	1,610.5	-60.5	-3.62	1,592,200	-
[8086]	26/08/10	1,631.0	1,684.5	1,611.0	1,671.0	+61.0	+3.79	997,800	-
[8086]	26/08/07	1,600.0	1,613.5	1,587.0	1,610.0	-3.5	-0.22	417,400	-
[8086]	26/08/06	1,620.0	1,631.0	1,604.5	1,613.5	+7.5	+0.47	372,000	-
[8086]	26/08/05	1,606.5	1,609.0	1,595.0	1,606.0	+14.5	+0.91	389,100	-
[8086]	26/08/04	1,601.0	1,604.0	1,587.5	1,591.5	-17.0	-1.06	530,700	-
[8086]	26/08/03	1,618.5	1,621.0	1,589.0	1,608.5	-16.5	-1.02	662,500	-
[8086]	26/07/31	1,642.0	1,655.0	1,619.0	1,625.0	-46.5	-2.78	635,600	-
[8086]	26/07/30	1,672.5	1,678.0	1,642.5	1,671.5	+2.5	+0.15	677,700	-
[8086]	26/07/29	1,641.0	1,671.0	1,629.5	1,669.0	+42.0	+2.58	872,800	-
[8086]	26/07/28	1,628.0	1,642.5	1,618.5	1,627.0	-1.0	-0.06	568,400	-
[8086]	26/07/27	1,586.0	1,628.0	1,579.5	1,628.0	+58.0	+3.69	912,700	-
[8086]	26/07/24	1,582.5	1,582.5	1,563.5	1,570.0	+16.5	+1.06	530,000	-
[8086]	26/07/23	1,575.0	1,580.5	1,544.0	1,553.5	-37.0	-2.33	731,700	-
[8086]	26/07/22	1,583.0	1,599.0	1,579.5	1,590.5	-8.5	-0.53	350,500	-
[8086]	26/07/21	1,604.5	1,613.5	1,589.5	1,599.0	+7.0	+0.44	524,300	-
[8086]	26/07/17	1,577.5	1,598.0	1,575.5	1,592.0	+12.0	+0.76	572,800	-
[8086]	26/07/16	1,594.0	1,605.5	1,577.5	1,580.0	-14.0	-0.88	509,200	-
[8086]	26/07/15	1,575.0	1,596.0	1,575.0	1,594.0	+13.0	+0.82	446,100	-
[8086]	26/07/14	1,579.5	1,598.0	1,556.0	1,581.0	+28.5	+1.84	474,400	-
[8086]	26/07/13	1,557.0	1,560.0	1,536.5	1,552.5	+6.0	+0.39	394,800	-
[8086]	26/07/10	1,560.0	1,569.0	1,542.0	1,546.5	-13.5	-0.87	433,100	-
[8086]	26/07/09	1,562.5	1,568.0	1,545.0	1,560.0	-9.5	-0.61	361,800	-
[8086]	26/07/08	1,562.0	1,574.0	1,555.5	1,569.5	+4.5	+0.29	566,800	-
[8086]	26/07/07	1,550.0	1,574.5	1,542.0	1,565.0	+12.5	+0.81	514,300	-
[8086]	26/07/06	1,550.0	1,558.5	1,543.5	1,552.5	-6.0	-0.38	445,100	-
[8086]	26/07/03	1,584.0	1,584.5	1,558.5	1,558.5	-7.5	-0.48	456,000	-
[8086]	26/07/02	1,566.0	1,577.5	1,548.0	1,566.0	+32.0	+2.09	693,900	-
[8086]	26/07/01	1,562.5	1,571.5	1,531.0	1,534.0	-42.5	-2.70	704,000	-
[8086]	26/06/30	1,612.5	1,616.0	1,576.5	1,576.5	-36.0	-2.23	666,800	-
[8086]	26/06/29	1,630.0	1,635.0	1,596.0	1,612.5	+7.0	+0.44	543,100	-
[8086]	26/06/26	1,640.0	1,641.5	1,601.5	1,605.5	-17.0	-1.05	342,200	-
[8086]	26/06/25	1,630.0	1,648.5	1,622.5	1,622.5	-5.0	-0.31	455,200	-
[8086]	26/06/24	1,626.0	1,643.0	1,619.0	1,627.5	+10.5	+0.65	491,100	-
[8086]	26/06/23	1,614.0	1,617.5	1,594.5	1,617.0	-7.5	-0.46	562,400	-
[8086]	26/06/22	1,642.0	1,652.0	1,617.5	1,624.5	-22.5	-1.37	459,600	-
[8086]	26/06/19	1,650.0	1,668.0	1,641.5	1,647.0	-17.0	-1.02	540,100	-
[8086]	26/06/18	1,653.0	1,676.0	1,642.5	1,664.0	+4.0	+0.24	548,100	-
[8086]	26/06/17	1,699.0	1,712.5	1,655.0	1,660.0	+12.0	+0.73	698,500	-
[8086]	26/06/16	1,642.0	1,648.0	1,632.0	1,648.0	-10.0	-0.60	685,800	-
[8086]	26/06/15	1,680.0	1,688.0	1,657.0	1,658.0	-30.5	-1.81	840,300	-
[8086]	26/06/12	1,721.0	1,722.5	1,682.0	1,688.5	-34.0	-1.97	749,300	-
[8086]	26/06/11	1,716.5	1,729.0	1,706.0	1,722.5	-14.5	-0.83	586,900	-
[8086]	26/06/10	1,720.5	1,740.5	1,712.0	1,737.0	+31.5	+1.85	632,300	-
[8086]	26/06/09	1,727.0	1,732.0	1,698.5	1,705.5	-19.5	-1.13	613,100	-
[8086]	26/06/08	1,730.0	1,754.5	1,710.0	1,725.0	-24.5	-1.40	607,200	-
[8086]	26/06/05	1,732.5	1,752.0	1,724.0	1,749.5	+27.5	+1.60	591,500	-
[8086]	26/06/04	1,740.0	1,740.0	1,698.0	1,722.0	-12.0	-0.69	635,500	-
[8086]	26/06/03	1,697.0	1,739.5	1,687.5	1,734.0	+22.0	+1.29	548,300	-
[8086]	26/06/02	1,709.0	1,722.5	1,697.5	1,712.0	-16.0	-0.93	621,700	-
[8086]	26/06/01	1,742.0	1,760.5	1,718.5	1,728.0	+7.0	+0.41	772,400	-
[8086]	26/05/29	1,705.5	1,726.5	1,697.5	1,721.0	+13.5	+0.79	1,029,700	-
[8086]	26/05/28	1,713.0	1,719.0	1,696.0	1,707.5	-5.5	-0.32	570,700	-
[8086]	26/05/27	1,702.0	1,729.0	1,699.5	1,713.0	-5.5	-0.32	662,900	-
[8086]	26/05/26	1,719.5	1,738.0	1,692.0	1,718.5	+19.0	+1.12	820,400	-
[8086]	26/05/25	1,706.0	1,707.5	1,676.5	1,699.5	-13.5	-0.79	766,800	-
[8086]	26/05/22	1,706.5	1,721.0	1,690.5	1,713.0	-0.5	-0.03	823,100	-
[8086]	26/05/21	1,720.0	1,728.5	1,702.5	1,713.5	-13.0	-0.75	737,000	-
[8086]	26/05/20	1,682.0	1,734.0	1,673.5	1,726.5	+71.0	+4.29	1,822,800	-
[8086]	26/05/19	1,629.0	1,673.0	1,615.0	1,655.5	+47.5	+2.95	1,458,500	-
[8086]	26/05/18	1,620.0	1,626.0	1,598.5	1,608.0	-13.5	-0.83	1,049,500	-
[8086]	26/05/15	1,640.0	1,640.0	1,607.0	1,621.5	-19.5	-1.19	829,700	-
[8086]	26/05/14	1,630.5	1,641.0	1,607.5	1,641.0	+10.5	+0.64	1,760,500	-
[8086]	26/05/13	1,564.0	1,640.0	1,550.5	1,630.5	+170.0	+11.64	4,084,400	-
[8086]	26/05/12	1,460.0	1,470.0	1,446.0	1,460.5	-10.0	-0.68	939,200	-
[8086]	26/05/11	1,465.5	1,477.0	1,462.0	1,470.5	-5.0	-0.34	719,600	-
[8086]	26/05/08	1,493.5	1,493.5	1,468.0	1,475.5	-18.0	-1.21	749,600	-
[8086]	26/05/07	1,486.0	1,507.5	1,477.0	1,493.5	+3.0	+0.20	754,800	-
[8086]	26/05/01	1,500.0	1,505.5	1,485.5	1,490.5	-28.5	-1.88	691,600	-
[8086]	26/04/30	1,519.0	1,524.0	1,507.0	1,519.0	-14.5	-0.95	549,100	-
[8086]	26/04/28	1,534.5	1,534.5	1,519.0	1,533.5	+9.0	+0.59	521,300	-
[8086]	26/04/27	1,530.0	1,541.5	1,518.5	1,524.5	-8.5	-0.55	384,400	-
[8086]	26/04/24	1,550.0	1,552.5	1,531.0	1,533.0	-2.0	-0.13	470,100	-
[8086]	26/04/23	1,554.0	1,560.5	1,529.0	1,535.0	-28.5	-1.82	863,200	-
[8086]	26/04/22	1,592.5	1,594.0	1,562.5	1,563.5	-29.0	-1.82	506,400	-
[8086]	26/04/21	1,601.5	1,608.5	1,586.0	1,592.5	-8.0	-0.50	410,200	-
[8086]	26/04/20	1,618.0	1,621.0	1,598.0	1,600.5	-16.5	-1.02	440,800	-
[8086]	26/04/17	1,622.0	1,632.5	1,616.0	1,617.0	-18.0	-1.10	444,000	-
[8086]	26/04/16	1,650.0	1,651.5	1,630.0	1,635.0	-8.0	-0.49	506,900	-
[8086]	26/04/15	1,636.0	1,645.5	1,632.0	1,643.0	+16.5	+1.01	561,700	-
[8086]	26/04/14	1,660.0	1,664.0	1,616.5	1,626.5	-24.0	-1.45	551,100	-
[8086]	26/04/13	1,644.0	1,653.5	1,632.5	1,650.5	+16.0	+0.98	636,400	-
[8086]	26/04/10	1,638.0	1,653.0	1,629.0	1,634.5	+0.5	+0.03	650,000	-
[8086]	26/04/09	1,631.5	1,639.5	1,623.0	1,634.0	+8.5	+0.52	664,400	-
[8086]	26/04/08	1,650.0	1,650.5	1,620.0	1,625.5	-5.0	-0.31	821,500	-
[8086]	26/04/07	1,631.5	1,645.0	1,628.5	1,630.5	+1.0	+0.06	388,700	-
[8086]	26/04/06	1,641.0	1,644.0	1,629.5	1,629.5	-17.5	-1.06	483,700	-
[8086]	26/04/03	1,621.5	1,653.5	1,621.5	1,647.0	+31.5	+1.95	985,000	-
[8086]	26/04/02	1,620.0	1,645.0	1,610.0	1,615.5	+2.0	+0.12	1,204,700	-
[8086]	26/04/01	1,575.0	1,613.5	1,568.0	1,613.5	+61.5	+3.96	1,424,800	-
[8086]	26/03/31	1,575.0	1,576.5	1,550.5	1,552.0	-21.0	-1.34	919,000	-
[8086]	26/03/30	1,510.0	1,577.0	1,505.5	1,573.0	-6.5	-0.41	952,900	-
[8086]	26/03/27	1,553.0	1,581.5	1,551.0	1,579.5	+27.5	+1.77	1,302,200	-
[8086]	26/03/26	1,534.0	1,552.0	1,532.0	1,552.0	+18.0	+1.17	1,127,400	-
[8086]	26/03/25	1,523.0	1,540.0	1,519.0	1,534.0	+27.0	+1.79	657,900	-
[8086]	26/03/24	1,492.0	1,508.0	1,490.5	1,507.0	+30.0	+2.03	720,700	-
[8086]	26/03/23	1,514.5	1,514.5	1,472.5	1,477.0	-9.0	-0.61	1,141,300	-
[8086]	26/03/19	1,504.0	1,506.0	1,482.5	1,486.0	-36.0	-2.37	738,600	-
[8086]	26/03/18	1,500.0	1,531.0	1,497.5	1,522.0	+33.0	+2.22	570,400	-
[8086]	26/03/17	1,499.0	1,505.0	1,489.0	1,489.0	0.0	0.00	355,600	-
[8086]	26/03/16	1,495.5	1,503.5	1,482.0	1,489.0	-6.0	-0.40	546,700	-
[8086]	26/03/13	1,497.0	1,516.0	1,489.0	1,495.0	-12.5	-0.83	513,300	-
[8086]	26/03/12	1,527.0	1,528.0	1,505.5	1,507.5	-31.5	-2.05	692,800	-
[8086]	26/03/11	1,540.0	1,558.5	1,539.0	1,539.0	+3.0	+0.20	447,100	-
[8086]	26/03/10	1,558.5	1,560.0	1,521.5	1,536.0	+3.5	+0.23	583,700	-
[8086]	26/03/09	1,525.0	1,541.0	1,509.0	1,532.5	-22.5	-1.45	731,800	-
[8086]	26/03/06	1,537.0	1,563.0	1,530.5	1,555.0	0.0	0.00	538,900	-
[8086]	26/03/05	1,551.0	1,564.5	1,540.5	1,555.0	+16.0	+1.04	781,400	-
[8086]	26/03/04	1,563.0	1,570.0	1,529.0	1,539.0	-46.0	-2.90	986,100	-
[8086]	26/03/03	1,578.0	1,598.5	1,571.0	1,585.0	-6.5	-0.41	771,600	-
[8086]	26/03/02	1,578.0	1,591.5	1,568.5	1,591.5	+1.0	+0.06	742,500	-
[8086]	26/02/27	1,570.0	1,591.5	1,563.5	1,590.5	+30.5	+1.96	1,263,600	-
[8086]	26/02/26	1,559.0	1,569.0	1,551.5	1,560.0	+10.0	+0.65	554,700	-
[8086]	26/02/25	1,559.0	1,559.0	1,541.0	1,550.0	-11.5	-0.74	785,100	-
[8086]	26/02/24	1,533.5	1,575.0	1,521.5	1,561.5	+25.0	+1.63	1,003,100	-
[8086]	26/02/20	1,560.0	1,562.5	1,526.5	1,536.5	-23.5	-1.51	653,900	-
[8086]	26/02/19	1,558.0	1,562.5	1,546.5	1,560.0	+2.0	+0.13	671,300	-
[8086]	26/02/18	1,536.5	1,565.5	1,534.0	1,558.0	+31.0	+2.03	782,700	-
[8086]	26/02/17	1,518.0	1,537.5	1,509.5	1,527.0	+18.5	+1.23	595,700	-
[8086]	26/02/16	1,520.0	1,524.0	1,505.0	1,508.5	-7.5	-0.49	529,800	-
[8086]	26/02/13	1,520.0	1,542.0	1,504.0	1,516.0	-2.5	-0.16	825,100	-
[8086]	26/02/12	1,515.0	1,521.0	1,499.0	1,518.5	+11.5	+0.76	1,332,000	-
[8086]	26/02/10	1,497.5	1,524.5	1,478.5	1,507.0	+59.0	+4.07	2,109,600	-
[8086]	26/02/09	1,474.0	1,478.0	1,438.0	1,448.0	+3.5	+0.24	812,200	-
[8086]	26/02/06	1,452.0	1,454.5	1,438.0	1,444.5	+0.5	+0.03	402,900	-
[8086]	26/02/05	1,440.0	1,454.0	1,438.0	1,444.0	+7.5	+0.52	609,000	-
[8086]	26/02/04	1,421.0	1,437.0	1,418.5	1,436.5	+16.5	+1.16	411,200	-
[8086]	26/02/03	1,416.0	1,425.5	1,414.0	1,420.0	+5.0	+0.35	481,700	-
[8086]	26/02/02	1,445.0	1,446.5	1,414.0	1,415.0	-5.0	-0.35	481,200	-
[8086]	26/01/30	1,424.5	1,427.0	1,408.5	1,420.0	+12.5	+0.89	495,600	-
[8086]	26/01/29	1,402.5	1,413.5	1,401.0	1,407.5	-4.5	-0.32	552,700	-
[8086]	26/01/28	1,420.0	1,425.0	1,402.0	1,412.0	-15.5	-1.09	580,900	-
[8086]	26/01/27	1,433.0	1,440.0	1,427.0	1,427.5	-11.5	-0.80	438,300	-
[8086]	26/01/26	1,427.5	1,440.0	1,421.5	1,439.0	-13.0	-0.90	576,300	-
[8086]	26/01/23	1,450.0	1,456.0	1,441.0	1,452.0	-4.5	-0.31	435,200	-
[8086]	26/01/22	1,457.0	1,468.0	1,445.0	1,456.5	+14.0	+0.97	502,300	-
[8086]	26/01/21	1,442.5	1,445.5	1,427.5	1,442.5	-4.5	-0.31	684,500	-
[8086]	26/01/20	1,463.0	1,465.0	1,447.0	1,447.0	-16.5	-1.13	439,100	-
[8086]	26/01/19	1,479.0	1,484.0	1,463.5	1,463.5	-22.0	-1.48	357,100	-
[8086]	26/01/16	1,478.0	1,487.5	1,469.0	1,485.5	+7.5	+0.51	599,100	-
[8086]	26/01/15	1,477.5	1,487.0	1,464.0	1,478.0	-4.0	-0.27	352,800	-
[8086]	26/01/14	1,474.5	1,492.5	1,473.5	1,482.0	0.0	0.00	505,900	-
[8086]	26/01/13	1,477.0	1,489.0	1,467.0	1,482.0	+7.5	+0.51	400,000	-
[8086]	26/01/09	1,477.5	1,481.0	1,465.5	1,474.5	+4.0	+0.27	342,100	-
[8086]	26/01/08	1,485.0	1,490.5	1,469.0	1,470.5	-18.5	-1.24	684,800	-
[8086]	26/01/07	1,484.0	1,496.5	1,478.0	1,489.0	-2.0	-0.13	510,600	-
[8086]	26/01/06	1,490.0	1,504.0	1,486.5	1,491.0	+1.0	+0.07	406,200	-
[8086]	26/01/05	1,478.0	1,491.0	1,469.0	1,490.0	+13.0	+0.88	635,200	-
[8086]	25/12/30	1,500.0	1,507.0	1,477.0	1,477.0	-23.0	-1.53	364,600	-
[8086]	25/12/29	1,482.0	1,500.0	1,478.0	1,500.0	+18.0	+1.21	432,100	-
[8086]	25/12/26	1,484.0	1,486.0	1,473.5	1,482.0	+2.0	+0.14	285,800	-
[8086]	25/12/25	1,485.5	1,487.5	1,473.5	1,480.0	+1.0	+0.07	226,000	-
[8086]	25/12/24	1,478.0	1,494.5	1,474.5	1,479.0	+3.5	+0.24	310,700	-
[8086]	25/12/23	1,467.0	1,480.0	1,463.0	1,475.5	+4.0	+0.27	283,900	-
[8086]	25/12/22	1,474.5	1,482.5	1,463.0	1,471.5	-12.5	-0.84	403,400	-
[8086]	25/12/19	1,482.5	1,485.5	1,475.0	1,484.0	+3.0	+0.20	396,700	-
[8086]	25/12/18	1,476.0	1,484.5	1,468.5	1,481.0	+19.0	+1.30	307,500	-
[8086]	25/12/17	1,466.0	1,469.5	1,451.5	1,462.0	-6.5	-0.44	359,400	-
[8086]	25/12/16	1,459.0	1,480.0	1,458.0	1,468.5	+9.5	+0.65	500,400	-
[8086]	25/12/15	1,454.0	1,471.5	1,452.5	1,459.0	+8.0	+0.55	336,600	-
[8086]	25/12/12	1,443.5	1,453.0	1,440.0	1,451.0	+16.5	+1.15	483,400	-
[8086]	25/12/11	1,454.5	1,457.5	1,434.5	1,434.5	-23.0	-1.58	313,900	-
[8086]	25/12/10	1,450.5	1,460.0	1,440.0	1,457.5	+6.5	+0.45	354,300	-
[8086]	25/12/09	1,451.0	1,458.0	1,443.5	1,451.0	-1.0	-0.07	439,900	-
[8086]	25/12/08	1,449.0	1,458.5	1,442.0	1,452.0	+14.5	+1.01	418,400	-
[8086]	25/12/05	1,446.5	1,453.0	1,430.0	1,437.5	-15.5	-1.07	440,000	-
[8086]	25/12/04	1,451.5	1,454.5	1,445.5	1,453.0	-8.0	-0.55	389,500	-
[8086]	25/12/03	1,456.0	1,465.5	1,443.0	1,461.0	+3.0	+0.21	495,200	-
[8086]	25/12/02	1,477.0	1,480.5	1,452.5	1,458.0	-19.0	-1.29	434,000	-
[8086]	25/12/01	1,503.5	1,513.5	1,473.0	1,477.0	-29.0	-1.93	517,500	-
[8086]	25/11/28	1,497.0	1,509.5	1,497.0	1,506.0	+20.0	+1.35	558,700	-
[8086]	25/11/27	1,513.0	1,519.0	1,480.0	1,486.0	-27.0	-1.78	600,500	-
[8086]	25/11/26	1,516.0	1,523.0	1,502.0	1,513.0	+5.0	+0.33	585,900	-
[8086]	25/11/25	1,509.5	1,518.0	1,499.0	1,508.0	+19.0	+1.28	527,900	-
[8086]	25/11/21	1,486.5	1,505.0	1,480.0	1,489.0	+16.0	+1.09	1,117,900	-
[8086]	25/11/20	1,489.0	1,492.0	1,461.0	1,473.0	-7.5	-0.51	464,200	-
[8086]	25/11/19	1,473.5	1,490.0	1,468.5	1,480.5	+18.0	+1.23	589,600	-
[8086]	25/11/18	1,472.5	1,480.0	1,453.5	1,462.5	-9.5	-0.65	574,900	-
[8086]	25/11/17	1,482.5	1,505.0	1,471.5	1,472.0	-8.0	-0.54	556,400	-
[8086]	25/11/14	1,482.0	1,492.0	1,468.0	1,480.0	-3.0	-0.20	328,800	-
[8086]	25/11/13	1,495.5	1,504.0	1,475.0	1,483.0	-21.0	-1.40	478,400	-
[8086]	25/11/12	1,497.5	1,518.5	1,489.5	1,504.0	+16.0	+1.08	596,100	-
[8086]	25/11/11	1,461.0	1,503.5	1,450.0	1,488.0	+11.5	+0.78	1,027,700	-
[8086]	25/11/10	1,481.5	1,485.5	1,453.5	1,476.5	+2.0	+0.14	941,300	-
[8086]	25/11/07	1,482.0	1,494.5	1,469.5	1,474.5	-10.5	-0.71	499,900	-
[8086]	25/11/06	1,499.0	1,500.5	1,476.0	1,485.0	-10.5	-0.70	516,400	-
[8086]	25/11/05	1,488.5	1,496.5	1,471.0	1,495.5	+8.5	+0.57	570,900	-
[8086]	25/11/04	1,491.0	1,500.5	1,483.5	1,487.0	-17.5	-1.16	520,400	-
[8086]	25/10/31	1,509.5	1,513.5	1,493.5	1,504.5	+1.5	+0.10	528,100	-
[8086]	25/10/30	1,489.0	1,503.0	1,486.0	1,503.0	+5.5	+0.37	667,100	-
[8086]	25/10/29	1,529.5	1,540.0	1,490.5	1,497.5	-38.5	-2.51	779,500	-
[8086]	25/10/28	1,545.0	1,550.0	1,532.0	1,536.0	-22.5	-1.44	279,800	-
[8086]	25/10/27	1,555.0	1,568.5	1,548.0	1,558.5	+11.0	+0.71	595,800	-
[8086]	25/10/24	1,543.0	1,555.0	1,538.0	1,547.5	-2.5	-0.16	280,900	-
[8086]	25/10/23	1,541.0	1,557.0	1,541.0	1,550.0	+15.5	+1.01	621,700	-
[8086]	25/10/22	1,519.0	1,535.0	1,517.5	1,534.5	+29.0	+1.93	491,300	-
[8086]	25/10/21	1,500.0	1,510.0	1,496.5	1,505.5	+3.0	+0.20	445,800	-
[8086]	25/10/20	1,500.0	1,509.0	1,495.0	1,502.5	+18.5	+1.25	340,400	-
[8086]	25/10/17	1,487.5	1,495.0	1,478.0	1,484.0	-2.5	-0.17	298,800	-
[8086]	25/10/16	1,492.5	1,493.0	1,481.5	1,486.5	+1.5	+0.10	388,900	-
[8086]	25/10/15	1,491.0	1,491.0	1,475.0	1,485.0	+8.5	+0.58	262,300	-
[8086]	25/10/14	1,466.0	1,489.5	1,466.0	1,476.5	-15.0	-1.01	599,800	-
[8086]	25/10/10	1,494.0	1,498.0	1,484.0	1,491.5	-13.0	-0.86	424,300	-
[8086]	25/10/09	1,500.0	1,510.0	1,495.0	1,504.5	+4.5	+0.30	283,900	-
[8086]	25/10/08	1,510.0	1,520.0	1,500.0	1,500.0	-6.0	-0.40	285,100	-
[8086]	25/10/07	1,497.5	1,510.0	1,495.0	1,506.0	+1.0	+0.07	472,900	-
[8086]	25/10/06	1,511.5	1,514.0	1,494.0	1,505.0	+18.5	+1.24	576,400	-
[8086]	25/10/03	1,491.0	1,498.0	1,479.5	1,486.5	-4.5	-0.30	346,600	-
[8086]	25/10/02	1,482.0	1,497.0	1,469.5	1,491.0	-2.0	-0.13	492,900	-
[8086]	25/10/01	1,493.5	1,500.0	1,480.5	1,493.0	-12.5	-0.83	552,100	-
[8086]	25/09/30	1,520.5	1,526.5	1,505.0	1,505.5	-5.5	-0.36	507,200	-
[8086]	25/09/29	1,550.0	1,550.0	1,506.0	1,511.0	-45.0	-2.89	653,900	-
[8086]	25/09/26	1,545.0	1,559.0	1,535.0	1,556.0	+17.0	+1.10	620,500	-
[8086]	25/09/25	1,549.5	1,556.0	1,524.5	1,539.0	-9.0	-0.58	546,000	-
[8086]	25/09/24	1,555.0	1,560.0	1,540.0	1,548.0	-1.5	-0.10	629,400	-
[8086]	25/09/22	1,541.5	1,556.0	1,537.5	1,549.5	+8.0	+0.52	410,700	-
[8086]	25/09/19	1,557.0	1,563.5	1,534.5	1,541.5	-6.0	-0.39	1,049,500	-
[8086]	25/09/18	1,545.0	1,550.0	1,536.0	1,547.5	+9.0	+0.58	490,600	-
[8086]	25/09/17	1,552.5	1,555.0	1,532.0	1,538.5	-16.5	-1.06	454,900	-
[8086]	25/09/16	1,565.0	1,569.5	1,552.5	1,555.0	-11.5	-0.73	408,500	-
[8086]	25/09/12	1,568.0	1,573.0	1,560.0	1,566.5	+3.5	+0.22	510,200	-
[8086]	25/09/11	1,550.0	1,564.5	1,546.0	1,563.0	+12.0	+0.77	378,800	-
[8086]	25/09/10	1,569.5	1,571.5	1,548.5	1,551.0	-9.5	-0.61	388,900	-
[8086]	25/09/09	1,578.0	1,578.0	1,539.5	1,560.5	-4.5	-0.29	721,700	-
[8086]	25/09/08	1,571.5	1,572.5	1,557.0	1,565.0	+2.5	+0.16	448,800	-
[8086]	25/09/05	1,554.5	1,572.0	1,550.0	1,562.5	+17.0	+1.10	563,500	-