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
[8088]	26/10/29	1,939	1,939	1,899	1,912	-2.5	-0.13	1,017,000	440,210,194,432
[8088]	26/10/28	1,929	1,934	1,905	1,915	-12.5	-0.65	595,000	440,900,714,496
[8088]	26/10/27	1,910	1,928	1,890	1,928	+22.0	+1.15	667,400	443,777,908,736
[8088]	26/10/26	1,900	1,918	1,894	1,906	+25.0	+1.33	560,800	438,714,040,320
[8088]	26/10/23	1,887	1,890	1,836	1,881	-2.0	-0.11	661,300	432,959,684,608
[8088]	26/10/22	1,887	1,898	1,872	1,883	-3.0	-0.16	600,900	433,420,009,472
[8088]	26/10/21	1,890	1,898	1,880	1,886	-5.5	-0.29	564,600	434,225,643,520
[8088]	26/10/20	1,932	1,943	1,892	1,892	-45.5	-2.35	584,600	435,606,683,648
[8088]	26/10/19	1,928	1,943	1,905	1,938	+9.5	+0.49	537,400	446,194,745,344
[8088]	26/10/16	1,902	1,932	1,894	1,929	+26.5	+1.39	562,500	444,123,185,152
[8088]	26/10/15	1,942	1,957	1,894	1,903	-53.5	-2.73	768,100	438,138,601,472
[8088]	26/10/14	1,977	1,984	1,954	1,957	-16.5	-0.84	685,400	450,568,093,696
[8088]	26/10/13	1,960	1,980	1,942	1,974	+29.5	+1.52	715,700	454,481,051,648
[8088]	26/10/09	1,966	1,977	1,945	1,945	-6.5	-0.33	447,600	447,805,980,672
[8088]	26/10/08	1,989	1,992	1,923	1,952	-45.5	-2.28	751,600	449,417,216,000
[8088]	26/10/07	1,985	2,013	1,984	1,998	-2.0	-0.10	511,000	459,890,163,712
[8088]	26/10/06	2,005	2,008	1,984	2,000	+4.0	+0.20	376,400	460,350,521,344
[8088]	26/10/05	2,004	2,004	1,974	1,996	0	+0.00	564,600	459,429,838,848
[8088]	26/10/02	2,000	2,015	1,989	1,996	-21.5	-1.07	708,700	459,544,920,064
[8088]	26/10/01	2,022	2,030	1,993	2,018	-17.0	-0.84	687,000	464,493,674,496
[8088]	26/09/30	2,027	2,048	2,005	2,035	+24.0	+1.19	740,500	468,406,665,216
[8088]	26/09/29	2,066	2,066	2,004	2,011	-96.5	-4.58	895,300	462,997,553,152
[8088]	26/09/28	2,141	2,149	2,106	2,108	-27.5	-1.29	762,000	485,324,554,240
[8088]	26/09/25	2,124	2,144	2,115	2,136	+13.5	+0.64	592,800	491,769,462,784
[8088]	26/09/24	2,131	2,138	2,114	2,123	-1.0	-0.05	643,700	488,662,073,344
[8088]	26/09/18	2,140	2,150	2,111	2,124	-15.5	-0.72	988,700	489,007,349,760
[8088]	26/09/17	2,121	2,151	2,114	2,140	+25.0	+1.18	520,700	492,575,064,064
[8088]	26/09/16	2,122	2,140	2,107	2,115	+17.0	+0.81	476,900	486,820,675,584
[8088]	26/09/15	2,100	2,126	2,092	2,098	-26.0	-1.22	506,500	482,907,717,632
[8088]	26/09/14	2,130	2,155	2,114	2,124	+6.5	+0.31	521,800	489,007,349,760
[8088]	26/09/11	2,115	2,151	2,091	2,118	-34.5	-1.60	712,900	487,626,309,632
[8088]	26/09/10	2,186	2,214	2,142	2,153	-23.5	-1.08	801,100	495,682,420,736
[8088]	26/09/09	2,149	2,188	2,145	2,177	+48.0	+2.25	904,500	501,091,565,568
[8088]	26/09/08	2,127	2,146	2,105	2,129	-19.5	-0.91	796,700	490,158,227,456
[8088]	26/09/07	2,125	2,164	2,121	2,149	+25.0	+1.18	687,800	494,646,657,024
[8088]	26/09/04	2,201	2,211	2,123	2,124	-91.0	-4.11	928,100	488,892,268,544
[8088]	26/09/03	2,194	2,239	2,188	2,215	+17.0	+0.77	786,500	509,838,196,736
[8088]	26/09/02	2,267	2,290	2,198	2,198	-93.0	-4.06	846,100	505,925,238,784
[8088]	26/09/01	2,222	2,292	2,222	2,291	+75.5	+3.41	799,900	527,446,605,824
[8088]	26/08/31	2,215	2,241	2,201	2,216	-7.0	-0.31	523,500	510,068,391,936
[8088]	26/08/28	2,233	2,241	2,217	2,223	+8.5	+0.38	659,100	511,794,708,480
[8088]	26/08/27	2,190	2,215	2,172	2,215	+44.0	+2.03	557,700	509,838,196,736
[8088]	26/08/26	2,160	2,191	2,152	2,171	0	+0.00	487,600	499,710,492,672
[8088]	26/08/25	2,187	2,208	2,170	2,171	-16.0	-0.73	500,800	499,710,492,672
[8088]	26/08/24	2,181	2,192	2,155	2,187	+10.0	+0.46	416,700	503,393,288,192
[8088]	26/08/21	2,180	2,195	2,163	2,177	-7.0	-0.32	596,100	501,091,565,568
[8088]	26/08/20	2,208	2,217	2,170	2,184	-13.0	-0.59	702,300	502,702,768,128
[8088]	26/08/19	2,241	2,243	2,187	2,197	-68.0	-3.00	740,300	505,695,043,584
[8088]	26/08/18	2,248	2,282	2,242	2,265	+21.0	+0.94	698,500	521,346,973,696
[8088]	26/08/17	2,257.5	2,285.0	2,222.0	2,244.0	-5.5	-0.24	772,300	-
[8088]	26/08/14	2,182.0	2,256.0	2,167.5	2,249.5	+46.0	+2.09	887,900	-
[8088]	26/08/13	2,229.0	2,233.0	2,191.0	2,203.5	-16.5	-0.74	606,700	-
[8088]	26/08/12	2,227.0	2,229.5	2,166.0	2,220.0	+11.5	+0.52	906,400	-
[8088]	26/08/10	2,201.0	2,225.0	2,165.0	2,208.5	-18.5	-0.83	1,210,300	-
[8088]	26/08/07	2,151.0	2,292.5	2,151.0	2,227.0	+173.0	+8.42	3,449,300	-
[8088]	26/08/06	2,028.0	2,054.0	2,015.0	2,054.0	+34.0	+1.68	883,400	-
[8088]	26/08/05	2,019.0	2,038.0	2,003.0	2,020.0	+16.5	+0.82	649,700	-
[8088]	26/08/04	2,027.0	2,038.5	1,986.5	2,003.5	-23.0	-1.13	620,100	-
[8088]	26/08/03	2,050.0	2,050.0	1,987.0	2,026.5	-25.0	-1.22	765,400	-
[8088]	26/07/31	2,055.0	2,091.0	2,042.0	2,051.5	+2.0	+0.10	988,800	-
[8088]	26/07/30	2,027.5	2,054.5	1,997.0	2,049.5	+4.5	+0.22	1,147,600	-
[8088]	26/07/29	1,999.0	2,052.0	1,984.0	2,045.0	+75.5	+3.83	1,088,700	-
[8088]	26/07/28	1,995.0	2,003.0	1,959.0	1,969.5	-34.5	-1.72	722,900	-
[8088]	26/07/27	1,990.5	2,008.5	1,969.5	2,004.0	+25.0	+1.26	633,200	-
[8088]	26/07/24	1,985.0	2,004.0	1,963.5	1,979.0	-17.5	-0.88	626,100	-
[8088]	26/07/23	1,984.0	1,999.5	1,980.5	1,996.5	+2.0	+0.10	627,200	-
[8088]	26/07/22	1,982.0	2,008.0	1,974.5	1,994.5	+19.5	+0.99	688,900	-
[8088]	26/07/21	1,969.5	1,984.5	1,943.5	1,975.0	+49.5	+2.57	789,800	-
[8088]	26/07/17	1,957.5	1,968.0	1,908.0	1,925.5	-40.0	-2.04	1,067,500	-
[8088]	26/07/16	2,000.0	2,011.0	1,955.5	1,965.5	-54.5	-2.70	661,600	-
[8088]	26/07/15	2,020.0	2,031.0	2,006.5	2,020.0	+25.5	+1.28	617,300	-
[8088]	26/07/14	1,990.0	1,996.0	1,967.0	1,994.5	+21.0	+1.06	553,900	-
[8088]	26/07/13	2,002.0	2,014.5	1,958.0	1,973.5	0.0	0.00	520,800	-
[8088]	26/07/10	1,995.5	2,019.5	1,962.0	1,973.5	-13.5	-0.68	982,600	-
[8088]	26/07/09	1,999.5	2,000.5	1,955.0	1,987.0	+12.5	+0.63	906,700	-
[8088]	26/07/08	2,028.5	2,030.0	1,964.0	1,974.5	-58.5	-2.88	1,005,100	-
[8088]	26/07/07	2,060.0	2,074.0	2,022.0	2,033.0	-14.0	-0.68	1,215,300	-
[8088]	26/07/06	1,987.0	2,047.0	1,980.0	2,047.0	+71.0	+3.59	938,600	-
[8088]	26/07/03	1,951.0	1,983.5	1,940.5	1,976.0	+47.0	+2.44	894,800	-
[8088]	26/07/02	1,909.0	1,948.0	1,903.0	1,929.0	+26.0	+1.37	699,500	-
[8088]	26/07/01	1,909.5	1,924.0	1,895.0	1,903.0	+4.0	+0.21	639,200	-
[8088]	26/06/30	1,919.0	1,928.5	1,894.5	1,899.0	+3.0	+0.16	771,400	-
[8088]	26/06/29	1,930.0	1,938.5	1,879.5	1,896.0	-12.5	-0.65	880,000	-
[8088]	26/06/26	1,895.0	1,908.5	1,873.0	1,908.5	+23.5	+1.25	650,000	-
[8088]	26/06/25	1,894.5	1,895.5	1,872.0	1,885.0	+7.0	+0.37	494,600	-
[8088]	26/06/24	1,901.0	1,924.0	1,866.0	1,878.0	-41.5	-2.16	665,200	-
[8088]	26/06/23	1,874.0	1,946.5	1,862.5	1,919.5	+81.0	+4.41	1,391,000	-
[8088]	26/06/22	1,866.5	1,867.5	1,827.0	1,838.5	-38.5	-2.05	790,300	-
[8088]	26/06/19	1,926.5	1,927.0	1,875.5	1,877.0	-36.0	-1.88	2,040,400	-
[8088]	26/06/18	1,929.5	1,937.0	1,901.0	1,913.0	+23.5	+1.24	1,038,200	-
[8088]	26/06/17	1,857.5	1,912.0	1,845.5	1,889.5	+32.0	+1.72	797,900	-
[8088]	26/06/16	1,872.0	1,880.0	1,846.0	1,857.5	-17.0	-0.91	701,100	-
[8088]	26/06/15	1,873.5	1,905.0	1,864.5	1,874.5	+25.0	+1.35	727,600	-
[8088]	26/06/12	1,858.5	1,890.0	1,849.0	1,849.5	+16.0	+0.87	898,900	-
[8088]	26/06/11	1,846.5	1,849.5	1,805.5	1,833.5	+3.5	+0.19	613,300	-
[8088]	26/06/10	1,863.0	1,865.5	1,816.5	1,830.0	-35.5	-1.90	751,400	-
[8088]	26/06/09	1,921.0	1,933.5	1,864.5	1,865.5	-44.5	-2.33	962,600	-
[8088]	26/06/08	1,921.0	1,941.5	1,887.0	1,910.0	-44.0	-2.25	668,400	-
[8088]	26/06/05	1,983.5	2,000.5	1,943.5	1,954.0	-30.0	-1.51	555,900	-
[8088]	26/06/04	1,989.5	2,022.0	1,970.0	1,984.0	-28.0	-1.39	683,400	-
[8088]	26/06/03	1,935.5	2,024.5	1,933.0	2,012.0	+116.5	+6.15	996,000	-
[8088]	26/06/02	1,930.5	1,943.5	1,888.5	1,895.5	-63.0	-3.22	1,061,300	-
[8088]	26/06/01	2,007.5	2,011.0	1,958.5	1,958.5	-57.5	-2.85	1,241,100	-
[8088]	26/05/29	2,050.0	2,051.0	2,016.0	2,016.0	-22.0	-1.08	1,041,500	-
[8088]	26/05/28	2,043.0	2,055.0	2,012.0	2,038.0	-27.0	-1.31	793,800	-
[8088]	26/05/27	2,051.0	2,088.0	2,036.0	2,065.0	+4.0	+0.19	766,700	-
[8088]	26/05/26	2,056.0	2,078.0	2,030.0	2,061.0	-16.5	-0.79	884,800	-
[8088]	26/05/25	2,100.0	2,109.0	2,055.5	2,077.5	-14.0	-0.67	972,300	-
[8088]	26/05/22	2,085	2,131	2,061	2,091	-16.5	-0.78	955,300	-
[8088]	26/05/21	2,079	2,139	2,075	2,108	+55.5	+2.70	1,259,300	-
[8088]	26/05/20	2,076	2,102	2,020	2,053	-22.0	-1.06	1,187,200	-
[8088]	26/05/19	2,107	2,127	2,075	2,075	-8.0	-0.38	1,207,100	-
[8088]	26/05/18	2,126	2,149	2,082	2,083	-29.5	-1.40	1,857,300	-
[8088]	26/05/15	1,991	2,179	1,979	2,113	+218.0	+11.50	3,783,300	-
[8088]	26/05/14	1,880	1,906	1,862	1,895	+15.5	+0.82	896,000	-
[8088]	26/05/13	1,896	1,902	1,877	1,880	-21.0	-1.10	796,100	-
[8088]	26/05/12	1,880	1,936	1,872	1,901	+31.0	+1.66	705,100	-
[8088]	26/05/11	1,866	1,893	1,853	1,870	-6.0	-0.32	801,900	-
[8088]	26/05/08	1,917	1,919	1,858	1,876	-36.0	-1.88	962,300	-
[8088]	26/05/07	1,910	1,928	1,869	1,912	+7.5	+0.39	1,176,700	-
[8088]	26/05/01	1,914	1,923	1,883	1,905	-16.0	-0.83	716,400	-
[8088]	26/04/30	1,962	1,970	1,903	1,921	-53.0	-2.68	992,500	-
[8088]	26/04/28	1,955	2,000	1,950	1,974	+90.0	+4.78	1,234,300	-
[8088]	26/04/27	1,888.5	1,906.0	1,868.0	1,884.5	+1.5	+0.08	780,500	-
[8088]	26/04/24	1,911.0	1,920.5	1,873.0	1,883.0	-25.0	-1.31	665,000	-
[8088]	26/04/23	1,907.0	1,920.0	1,877.0	1,908.0	-8.0	-0.42	752,300	-
[8088]	26/04/22	1,981.0	1,998.0	1,905.0	1,916.0	-87.0	-4.34	1,150,500	-
[8088]	26/04/21	2,009.5	2,029.5	1,964.0	2,003.0	+9.0	+0.45	1,078,000	-
[8088]	26/04/20	2,003.5	2,032.5	1,978.5	1,994.0	-12.5	-0.62	1,112,300	-
[8088]	26/04/17	1,982.0	2,021.0	1,947.5	2,006.5	+34.5	+1.75	1,155,300	-
[8088]	26/04/16	1,941.0	1,979.5	1,938.0	1,972.0	+28.5	+1.47	897,200	-
[8088]	26/04/15	1,935.5	1,947.0	1,920.5	1,943.5	+2.5	+0.13	711,500	-
[8088]	26/04/14	1,935.0	1,941.0	1,910.5	1,941.0	-2.0	-0.10	998,200	-
[8088]	26/04/13	1,977.5	1,995.0	1,928.5	1,943.0	-28.0	-1.42	986,000	-
[8088]	26/04/10	2,004.5	2,022.0	1,960.5	1,971.0	-32.0	-1.60	909,500	-
[8088]	26/04/09	2,024.5	2,057.0	2,003.0	2,003.0	-7.5	-0.37	921,600	-
[8088]	26/04/08	2,076.5	2,076.5	2,010.5	2,010.5	-16.0	-0.79	1,361,200	-
[8088]	26/04/07	2,039.0	2,056.5	2,015.5	2,026.5	-13.0	-0.64	985,400	-
[8088]	26/04/06	2,047.0	2,067.0	2,034.5	2,039.5	-18.5	-0.90	726,700	-
[8088]	26/04/03	2,027.5	2,058.0	2,023.5	2,058.0	+30.0	+1.48	702,500	-
[8088]	26/04/02	2,040.0	2,080.5	1,995.0	2,028.0	-41.5	-2.01	1,589,000	-
[8088]	26/04/01	2,053.0	2,069.5	2,027.5	2,069.5	+64.5	+3.22	1,414,300	-
[8088]	26/03/31	2,076.0	2,087.0	2,002.5	2,005.0	-66.5	-3.21	1,391,900	-
[8088]	26/03/30	2,005.0	2,085.0	1,998.5	2,071.5	+5.0	+0.24	1,766,500	-
[8088]	26/03/27	2,055.0	2,072.0	2,037.5	2,066.5	+24.5	+1.20	1,568,400	-
[8088]	26/03/26	2,026.0	2,042.0	1,988.5	2,042.0	+7.5	+0.37	1,549,200	-
[8088]	26/03/25	2,136.0	2,148.0	2,031.5	2,034.5	-55.0	-2.63	2,206,800	-
[8088]	26/03/24	2,050.0	2,122.0	2,035.5	2,089.5	+106.5	+5.37	2,979,200	-
[8088]	26/03/23	1,989.0	2,051.0	1,971.0	1,983.0	-25.0	-1.25	3,029,400	-
[8088]	26/03/19	2,064.5	2,152.5	2,006.5	2,008.0	-86.5	-4.13	3,446,400	-
[8088]	26/03/18	2,023.0	2,103.5	2,014.0	2,094.5	+129.5	+6.59	2,469,700	-
[8088]	26/03/17	1,946.5	2,004.5	1,940.0	1,965.0	+45.5	+2.37	1,864,900	-
[8088]	26/03/16	1,980.0	1,985.0	1,911.0	1,919.5	-31.0	-1.59	2,847,900	-
[8088]	26/03/13	1,802.0	1,955.0	1,791.0	1,950.5	+137.5	+7.58	3,317,600	-
[8088]	26/03/12	1,755.5	1,821.0	1,754.0	1,813.0	+61.0	+3.48	1,684,500	-
[8088]	26/03/11	1,768.0	1,782.0	1,751.0	1,752.0	+8.5	+0.49	816,400	-
[8088]	26/03/10	1,737.5	1,757.0	1,725.0	1,743.5	+38.5	+2.26	960,500	-
[8088]	26/03/09	1,675.0	1,707.5	1,660.0	1,705.0	-90.0	-5.01	1,524,000	-
[8088]	26/03/06	1,780.0	1,801.5	1,766.0	1,795.0	-15.5	-0.86	913,900	-
[8088]	26/03/05	1,820.0	1,825.0	1,773.5	1,810.5	+50.0	+2.84	1,173,000	-
[8088]	26/03/04	1,806.0	1,837.5	1,726.0	1,760.5	-142.5	-7.49	1,673,300	-
[8088]	26/03/03	1,978.0	1,985.0	1,891.0	1,903.0	-117.5	-5.82	1,149,700	-
[8088]	26/03/02	1,980.0	2,021.0	1,967.0	2,020.5	-38.5	-1.87	1,045,600	-
[8088]	26/02/27	1,999.5	2,059.0	1,989.5	2,059.0	+83.5	+4.23	1,135,700	-
[8088]	26/02/26	1,977.0	2,003.0	1,967.0	1,975.5	+19.5	+1.00	944,300	-
[8088]	26/02/25	1,950.0	1,969.0	1,921.0	1,956.0	+13.5	+0.69	825,500	-
[8088]	26/02/24	1,935.0	1,954.0	1,892.5	1,942.5	+11.5	+0.60	722,700	-
[8088]	26/02/20	1,957.0	1,957.0	1,916.5	1,931.0	-35.0	-1.78	560,000	-
[8088]	26/02/19	1,965.0	1,966.0	1,924.0	1,966.0	+15.0	+0.77	656,800	-
[8088]	26/02/18	1,900.0	1,961.0	1,896.0	1,951.0	+63.0	+3.34	1,189,500	-
[8088]	26/02/17	1,873.0	1,920.0	1,869.5	1,888.0	+32.5	+1.75	776,800	-
[8088]	26/02/16	1,847.5	1,872.0	1,844.0	1,855.5	+16.0	+0.87	594,400	-
[8088]	26/02/13	1,859.0	1,890.0	1,835.5	1,839.5	-33.5	-1.79	1,187,500	-
[8088]	26/02/12	1,872.0	1,899.0	1,820.0	1,873.0	-106.0	-5.36	2,389,700	-
[8088]	26/02/10	1,955.0	1,979.0	1,929.0	1,979.0	+54.0	+2.81	1,319,600	-
[8088]	26/02/09	1,971.0	1,974.0	1,922.5	1,925.0	-20.0	-1.03	903,400	-
[8088]	26/02/06	1,908.0	1,946.5	1,896.5	1,945.0	+28.5	+1.49	625,600	-
[8088]	26/02/05	1,950.0	1,951.0	1,911.0	1,916.5	-0.5	-0.03	760,700	-
[8088]	26/02/04	1,852.0	1,931.5	1,849.0	1,917.0	+61.0	+3.29	1,391,300	-
[8088]	26/02/03	1,824.0	1,858.5	1,818.0	1,856.0	+56.5	+3.14	751,200	-
[8088]	26/02/02	1,830.0	1,865.0	1,793.0	1,799.5	-30.0	-1.64	778,700	-
[8088]	26/01/30	1,831.0	1,842.0	1,806.0	1,829.5	+8.0	+0.44	747,800	-
[8088]	26/01/29	1,801.0	1,830.0	1,774.0	1,821.5	+11.5	+0.64	684,600	-
[8088]	26/01/28	1,795.0	1,827.0	1,783.5	1,810.0	+9.0	+0.50	1,098,500	-
[8088]	26/01/27	1,785.0	1,814.0	1,763.5	1,801.0	-5.5	-0.30	1,094,400	-
[8088]	26/01/26	1,800.0	1,830.0	1,788.0	1,806.5	-17.0	-0.93	955,400	-
[8088]	26/01/23	1,830.5	1,835.5	1,799.5	1,823.5	+4.0	+0.22	1,230,100	-
[8088]	26/01/22	1,834.0	1,846.0	1,814.0	1,819.5	+7.5	+0.41	767,700	-
[8088]	26/01/21	1,802.0	1,827.5	1,786.0	1,812.0	-23.0	-1.25	966,400	-
[8088]	26/01/20	1,890.0	1,900.0	1,835.0	1,835.0	-109.0	-5.61	2,010,500	-
[8088]	26/01/19	1,915.0	1,959.5	1,912.0	1,944.0	+35.0	+1.83	1,398,800	-
[8088]	26/01/16	1,986.0	1,987.0	1,893.0	1,909.0	-38.0	-1.95	2,183,700	-
[8088]	26/01/15	1,876.0	1,958.0	1,858.5	1,947.0	+52.5	+2.77	2,234,800	-
[8088]	26/01/14	1,887.5	1,938.5	1,868.5	1,894.5	+72.0	+3.95	3,294,100	-
[8088]	26/01/13	1,800.0	1,835.0	1,785.5	1,822.5	+138.5	+8.22	2,961,900	-
[8088]	26/01/09	1,695.5	1,709.5	1,683.5	1,684.0	+10.0	+0.60	998,200	-
[8088]	26/01/08	1,642.0	1,680.0	1,640.0	1,674.0	+22.0	+1.33	808,700	-
[8088]	26/01/07	1,651.0	1,665.5	1,640.0	1,652.0	-11.0	-0.66	568,000	-
[8088]	26/01/06	1,642.0	1,672.0	1,641.5	1,663.0	+21.5	+1.31	684,100	-
[8088]	26/01/05	1,653.0	1,662.5	1,641.5	1,641.5	-6.0	-0.36	599,000	-
[8088]	25/12/30	1,656.0	1,660.5	1,647.5	1,647.5	-15.5	-0.93	421,600	-
[8088]	25/12/29	1,650.0	1,663.0	1,648.0	1,663.0	+15.0	+0.91	343,900	-
[8088]	25/12/26	1,654.0	1,660.5	1,641.5	1,648.0	-6.0	-0.36	424,000	-
[8088]	25/12/25	1,665.0	1,665.0	1,649.5	1,654.0	+4.0	+0.24	286,500	-
[8088]	25/12/24	1,662.5	1,662.5	1,649.5	1,650.0	-12.5	-0.75	419,000	-
[8088]	25/12/23	1,647.0	1,664.0	1,644.5	1,662.5	+13.0	+0.79	417,700	-
[8088]	25/12/22	1,639.0	1,653.0	1,632.0	1,649.5	+17.5	+1.07	604,700	-
[8088]	25/12/19	1,617.0	1,638.5	1,617.0	1,632.0	+3.0	+0.18	711,300	-
[8088]	25/12/18	1,626.5	1,635.0	1,617.5	1,629.0	+10.0	+0.62	431,500	-
[8088]	25/12/17	1,630.0	1,630.5	1,601.0	1,619.0	-14.5	-0.89	530,000	-
[8088]	25/12/16	1,659.5	1,663.0	1,630.0	1,633.5	-26.0	-1.57	434,400	-
[8088]	25/12/15	1,646.5	1,659.5	1,637.0	1,659.5	+11.0	+0.67	389,600	-
[8088]	25/12/12	1,655.0	1,655.0	1,633.0	1,648.5	+16.0	+0.98	522,900	-
[8088]	25/12/11	1,662.0	1,670.0	1,632.5	1,632.5	-17.0	-1.03	577,300	-
[8088]	25/12/10	1,627.0	1,649.5	1,623.5	1,649.5	+25.5	+1.57	789,800	-
[8088]	25/12/09	1,617.0	1,637.0	1,610.0	1,624.0	+2.0	+0.12	800,100	-
[8088]	25/12/08	1,622.0	1,634.5	1,621.5	1,622.0	+3.5	+0.22	684,700	-
[8088]	25/12/05	1,640.0	1,643.5	1,618.0	1,618.5	-27.5	-1.67	800,100	-
[8088]	25/12/04	1,630.0	1,654.0	1,628.0	1,646.0	+10.5	+0.64	664,500	-
[8088]	25/12/03	1,640.0	1,651.0	1,627.0	1,635.5	-19.0	-1.15	644,300	-
[8088]	25/12/02	1,670.0	1,674.5	1,645.0	1,654.5	-17.0	-1.02	642,200	-
[8088]	25/12/01	1,709.5	1,717.0	1,671.5	1,671.5	-29.5	-1.73	859,600	-
[8088]	25/11/28	1,693.5	1,702.0	1,687.0	1,701.0	+7.5	+0.44	595,200	-
[8088]	25/11/27	1,697.5	1,706.5	1,686.0	1,693.5	-1.0	-0.06	590,500	-
[8088]	25/11/26	1,675.0	1,696.5	1,670.5	1,694.5	+34.5	+2.08	858,800	-
[8088]	25/11/25	1,675.0	1,679.0	1,652.5	1,660.0	-6.5	-0.39	525,800	-
[8088]	25/11/21	1,659.0	1,682.0	1,650.5	1,666.5	-3.0	-0.18	644,600	-
[8088]	25/11/20	1,663.0	1,680.0	1,658.5	1,669.5	+28.0	+1.71	594,900	-
[8088]	25/11/19	1,643.5	1,651.0	1,623.0	1,641.5	+5.5	+0.34	582,900	-
[8088]	25/11/18	1,675.5	1,678.0	1,636.0	1,636.0	-50.0	-2.97	713,200	-
[8088]	25/11/17	1,669.0	1,686.0	1,661.5	1,686.0	+23.5	+1.41	876,200	-
[8088]	25/11/14	1,644.5	1,664.0	1,637.5	1,662.5	+15.5	+0.94	729,500	-
[8088]	25/11/13	1,619.0	1,652.0	1,619.0	1,647.0	+15.0	+0.92	1,173,600	-
[8088]	25/11/12	1,635.5	1,646.5	1,618.5	1,632.0	-43.5	-2.60	1,552,600	-
[8088]	25/11/11	1,670.0	1,675.5	1,648.0	1,675.5	+3.0	+0.18	863,200	-
[8088]	25/11/10	1,650.0	1,672.5	1,639.5	1,672.5	+45.5	+2.80	717,500	-
[8088]	25/11/07	1,642.0	1,642.0	1,614.0	1,627.0	+6.5	+0.40	447,900	-
[8088]	25/11/06	1,602.0	1,642.0	1,600.0	1,620.5	+14.5	+0.90	596,200	-
[8088]	25/11/05	1,605.0	1,610.5	1,567.0	1,606.0	-20.0	-1.23	975,400	-
[8088]	25/11/04	1,604.0	1,639.5	1,601.5	1,626.0	+19.5	+1.21	679,600	-
[8088]	25/10/31	1,622.0	1,624.5	1,600.5	1,606.5	-7.5	-0.46	511,000	-
[8088]	25/10/30	1,593.0	1,623.0	1,591.5	1,614.0	+1.5	+0.09	814,500	-
[8088]	25/10/29	1,628.0	1,637.0	1,604.5	1,612.5	-15.0	-0.92	815,600	-
[8088]	25/10/28	1,674.5	1,674.5	1,627.5	1,627.5	-56.5	-3.36	600,300	-
[8088]	25/10/27	1,686.5	1,688.0	1,672.5	1,684.0	+21.5	+1.29	751,500	-
[8088]	25/10/24	1,677.0	1,683.5	1,655.0	1,662.5	-3.0	-0.18	748,700	-
[8088]	25/10/23	1,630.0	1,665.5	1,628.0	1,665.5	+33.0	+2.02	1,192,500	-
[8088]	25/10/22	1,620.5	1,642.0	1,616.5	1,632.5	+12.0	+0.74	941,300	-
[8088]	25/10/21	1,605.0	1,627.0	1,603.0	1,620.5	+14.5	+0.90	556,900	-
[8088]	25/10/20	1,611.0	1,615.0	1,600.0	1,606.0	+13.0	+0.82	478,100	-
[8088]	25/10/17	1,599.0	1,602.0	1,589.0	1,593.0	-14.5	-0.90	439,100	-
[8088]	25/10/16	1,622.0	1,627.5	1,602.0	1,607.5	-5.0	-0.31	387,500	-
[8088]	25/10/15	1,580.5	1,612.5	1,580.0	1,612.5	+39.5	+2.51	454,300	-
[8088]	25/10/14	1,580.0	1,606.0	1,564.0	1,573.0	-20.0	-1.26	912,800	-
[8088]	25/10/10	1,648.0	1,657.5	1,593.0	1,593.0	-74.5	-4.47	692,500	-
[8088]	25/10/09	1,645.0	1,669.0	1,637.5	1,667.5	+21.5	+1.31	640,800	-
[8088]	25/10/08	1,654.0	1,667.0	1,642.0	1,646.0	+9.5	+0.58	541,400	-
[8088]	25/10/07	1,625.0	1,648.0	1,622.0	1,636.5	+11.5	+0.71	641,600	-
[8088]	25/10/06	1,649.0	1,649.0	1,613.5	1,625.0	+36.0	+2.27	593,000	-
[8088]	25/10/03	1,587.5	1,598.5	1,586.5	1,589.0	+1.5	+0.09	453,500	-
[8088]	25/10/02	1,586.5	1,602.5	1,574.5	1,587.5	-7.5	-0.47	699,000	-
[8088]	25/10/01	1,603.0	1,615.0	1,594.0	1,595.0	-22.0	-1.36	860,300	-
[8088]	25/09/30	1,649.0	1,649.0	1,609.5	1,617.0	-40.5	-2.44	808,900	-
[8088]	25/09/29	1,677.5	1,679.0	1,649.0	1,657.5	-33.5	-1.98	601,200	-
[8088]	25/09/26	1,684.5	1,704.5	1,678.5	1,691.0	+8.0	+0.48	799,600	-
[8088]	25/09/25	1,679.0	1,687.0	1,666.0	1,683.0	+22.0	+1.32	714,400	-
[8088]	25/09/24	1,679.0	1,679.5	1,656.0	1,661.0	-9.0	-0.54	797,000	-
[8088]	25/09/22	1,658.0	1,677.0	1,654.0	1,670.0	+25.0	+1.52	765,400	-
[8088]	25/09/19	1,683.0	1,697.5	1,645.0	1,645.0	-33.5	-2.00	2,118,700	-
[8088]	25/09/18	1,685.0	1,687.0	1,662.0	1,678.5	+10.0	+0.60	594,000	-
[8088]	25/09/17	1,670.0	1,674.0	1,653.5	1,668.5	-5.5	-0.33	560,300	-
[8088]	25/09/16	1,661.0	1,685.0	1,660.0	1,674.0	+13.0	+0.78	636,100	-
[8088]	25/09/12	1,660.0	1,665.0	1,650.5	1,661.0	+5.0	+0.30	612,500	-
[8088]	25/09/11	1,651.0	1,663.5	1,646.0	1,656.0	+9.5	+0.58	459,200	-
[8088]	25/09/10	1,651.0	1,652.0	1,639.5	1,646.5	-4.0	-0.24	477,300	-
[8088]	25/09/09	1,670.0	1,673.0	1,643.0	1,650.5	-19.0	-1.14	682,900	-
[8088]	25/09/08	1,663.0	1,672.5	1,642.5	1,669.5	+14.5	+0.88	696,300	-
[8088]	25/09/05	1,645.0	1,660.0	1,641.0	1,655.0	+21.0	+1.29	730,600	-