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
[8136]	26/10/29	1,261	1,268	1,228	1,229	-31	-2.460317	18,509,000	1,490,076,696,576
[8136]	26/10/28	1,281	1,282	1,259	1,260	-25	-1.945525	8,503,000	1,527,662,116,864
[8136]	26/10/27	1,280	1,299	1,269	1,285	-6	-0.464756	7,550,700	1,558,578,987,008
[8136]	26/10/26	1,261	1,298	1,252	1,291	-12	-0.920952	11,701,600	1,565,853,614,080
[8136]	26/10/23	1,310	1,345	1,299	1,303	-23	-1.73454	13,599,200	1,579,796,529,152
[8136]	26/10/22	1,338	1,364	1,325	1,326	-21	-1.55902	11,933,700	1,608,288,698,368
[8136]	26/10/21	1,345	1,367	1,329	1,347	-4	-0.296077	13,158,500	1,633,143,488,512
[8136]	26/10/20	1,335	1,352	1,322	1,351	+24	+1.808591	11,890,600	1,638,599,491,584
[8136]	26/10/19	1,306	1,329	1,297	1,327	+20	+1.530222	10,953,100	1,609,501,114,368
[8136]	26/10/16	1,280	1,344	1,280	1,307	+36	+2.832415	14,691,500	1,585,252,532,224
[8136]	26/10/15	1,260	1,305	1,251	1,271	-8	-0.625489	15,458,400	1,541,605,031,936
[8136]	26/10/14	1,249	1,285	1,241	1,279	+35	+2.813505	14,390,700	1,551,304,491,008
[8136]	26/10/13	1,239	1,249	1,231	1,244	+7	+0.565885	10,022,300	1,508,263,198,720
[8136]	26/10/09	1,210	1,239	1,209	1,237	+35	+2.911814	11,371,500	1,499,776,155,648
[8136]	26/10/08	1,225	1,229	1,171	1,202	-8	-0.661157	14,634,300	1,457,341,071,360
[8136]	26/10/07	1,229	1,242	1,203	1,210	+8	+0.665557	13,531,400	1,467,646,738,432
[8136]	26/10/06	1,183	1,209	1,177	1,202	+23	+1.950806	15,262,000	1,457,947,279,360
[8136]	26/10/05	1,170	1,200	1,161	1,179	-2	-0.169348	11,411,600	1,430,061,449,216
[8136]	26/10/02	1,189	1,199	1,175	1,181	-10	-0.839631	9,290,700	1,431,880,073,216
[8136]	26/10/01	1,176	1,195	1,156	1,191	+4	+0.336984	10,769,700	1,444,610,572,288
[8136]	26/09/30	1,170	1,191	1,165	1,187	+9	+0.764007	9,462,500	1,439,760,908,288
[8136]	26/09/29	1,177	1,189	1,163	1,178	+1	+0.084962	10,226,000	1,428,242,825,216
[8136]	26/09/28	1,200	1,203	1,177	1,177	-33	-2.727273	14,718,600	1,427,636,617,216
[8136]	26/09/25	1,212	1,238	1,210	1,210	-2	-0.165017	8,112,300	1,467,040,530,432
[8136]	26/09/24	1,209	1,223	1,199	1,212	+5	+0.41425	9,929,700	1,469,465,362,432
[8136]	26/09/18	1,231	1,242	1,207	1,207	-31	-2.504039	13,233,000	1,464,009,490,432
[8136]	26/09/17	1,190	1,251	1,185	1,238	+47	+3.946264	18,281,600	1,501,594,779,648
[8136]	26/09/16	1,195	1,203	1,175	1,191	-29	-2.377049	19,644,100	1,444,004,364,288
[8136]	26/09/15	1,260	1,262	1,211	1,220	-16	-1.294498	15,782,900	1,479,164,821,504
[8136]	26/09/14	1,202	1,238	1,197	1,236	+48	+4.040404	21,243,800	1,498,563,739,648
[8136]	26/09/11	1,192	1,204	1,166	1,188	+15	+1.278772	14,760,400	1,440,973,324,288
[8136]	26/09/10	1,175	1,185	1,155	1,173	-19	-1.59396	18,779,000	1,422,786,822,144
[8136]	26/09/09	1,201	1,226	1,185	1,192	-60	-4.792332	23,424,700	1,445,822,988,288
[8136]	26/09/08	1,255	1,261	1,229	1,252	-11	-0.870942	15,212,000	1,517,962,657,792
[8136]	26/09/07	1,273	1,285	1,237	1,263	-2	-0.158103	16,598,900	1,531,905,572,864
[8136]	26/09/04	1,278	1,309	1,256	1,265	-23	-1.785714	17,285,600	1,534,330,404,864
[8136]	26/09/03	1,275	1,305	1,271	1,288	-17	-1.302682	21,201,100	1,562,216,366,080
[8136]	26/09/02	1,314	1,332	1,290	1,305	-12	-0.911162	20,441,200	1,582,221,361,152
[8136]	26/09/01	1,300	1,338	1,295	1,317	+31	+2.410575	23,141,100	1,597,376,823,296
[8136]	26/08/31	1,288	1,295	1,274	1,286	+18	+1.419558	18,252,200	1,559,791,403,008
[8136]	26/08/28	1,245	1,277	1,238	1,268	+20	+1.602564	17,340,900	1,537,361,444,864
[8136]	26/08/27	1,196	1,270	1,191	1,248	+38	+3.140496	23,944,000	1,513,719,070,720
[8136]	26/08/26	1,224	1,235	1,205	1,210	-4	-0.329489	12,919,400	1,467,040,530,432
[8136]	26/08/25	1,231	1,241	1,205	1,214	+5	+0.413565	14,066,800	1,472,496,533,504
[8136]	26/08/24	1,178	1,216	1,173	1,209	+33	+2.806122	15,421,500	1,466,434,322,432
[8136]	26/08/21	1,192	1,221	1,165	1,176	-25	-2.081599	18,023,400	1,425,817,862,144
[8136]	26/08/20	1,180	1,229	1,171	1,201	+38	+3.267412	18,785,100	1,456,734,863,360
[8136]	26/08/19	1,211	1,216	1,155	1,163	-31	-2.596315	20,522,100	1,410,056,323,072
[8136]	26/08/18	1,200	1,212	1,187	1,194	-18	-1.485149	24,214,800	1,447,641,612,288
[8136]	26/08/17	1,240.5	1,253.0	1,208.5	1,212.0	-70.5	-5.497076	29,320,000	-
[8136]	26/08/14	1,218.0	1,282.5	1,185.5	1,282.5	+55.5	+4.523227	43,179,000	-
[8136]	26/08/13	1,208.0	1,244.5	1,201.5	1,227.0	+36	+3.02267	39,340,200	-
[8136]	26/08/12	1,244.5	1,247.5	1,163.0	1,191.0	-263.5	-18.116191	89,543,900	-
[8136]	26/08/10	1,380.0	1,470.0	1,373.0	1,454.5	+57.5	+4.115963	44,026,000	-
[8136]	26/08/07	1,310.0	1,403.5	1,295.0	1,397.0	+85.5	+6.519253	36,770,700	-
[8136]	26/08/06	1,298.0	1,321.0	1,284.0	1,311.5	+37.5	+2.943485	17,148,200	-
[8136]	26/08/05	1,250.5	1,285.0	1,236.5	1,274.0	+15	+1.191422	11,348,000	-
[8136]	26/08/04	1,295.0	1,296.0	1,256.0	1,259.0	-33.5	-2.591876	13,041,700	-
[8136]	26/08/03	1,271.0	1,302.0	1,231.5	1,292.5	+20	+1.571709	16,589,700	-
[8136]	26/07/31	1,274.0	1,309.0	1,265.0	1,272.5	-81	-5.984485	24,847,400	-
[8136]	26/07/30	1,355.0	1,389.5	1,318.0	1,353.5	+10.5	+0.781832	29,976,700	-
[8136]	26/07/29	1,281.5	1,361.5	1,255.5	1,343.0	+52.5	+4.068191	39,233,600	-
[8136]	26/07/28	1,262.0	1,308.0	1,260.0	1,290.5	+45	+3.613007	35,795,100	-
[8136]	26/07/27	1,200.0	1,251.0	1,175.5	1,245.5	+86	+7.41699	23,998,500	-
[8136]	26/07/24	1,130.5	1,171.0	1,117.5	1,159.5	+16.5	+1.44357	16,744,300	-
[8136]	26/07/23	1,122.0	1,159.5	1,120.0	1,143.0	+11.5	+1.01635	13,707,100	-
[8136]	26/07/22	1,150.0	1,151.0	1,116.0	1,131.5	-48.5	-4.110169	23,377,400	-
[8136]	26/07/21	1,210.0	1,227.0	1,177.5	1,180.0	-24.5	-2.034039	17,353,300	-
[8136]	26/07/17	1,230.5	1,261.0	1,197.0	1,204.5	-12	-0.986436	30,466,500	-
[8136]	26/07/16	1,191.0	1,238.0	1,173.5	1,216.5	+38	+3.224438	22,971,200	-
[8136]	26/07/15	1,188.0	1,191.0	1,163.5	1,178.5	-21.5	-1.791667	17,308,500	-
[8136]	26/07/14	1,189.0	1,226.5	1,167.0	1,200.0	+39	+3.359173	38,155,000	-
[8136]	26/07/13	1,158.0	1,196.0	1,146.5	1,161.0	+18.5	+1.619256	25,096,800	-
[8136]	26/07/10	1,109.0	1,167.5	1,103.0	1,142.5	+12	+1.061477	18,591,700	-
[8136]	26/07/09	1,165.5	1,168.0	1,113.0	1,130.5	-47	-3.991507	23,240,200	-
[8136]	26/07/08	1,149.5	1,179.0	1,131.0	1,177.5	+26.5	+2.302346	20,706,500	-
[8136]	26/07/07	1,141.5	1,168.0	1,120.0	1,151.0	-4	-0.34632	22,351,500	-
[8136]	26/07/06	1,098.5	1,163.0	1,081.5	1,155.0	+67.5	+6.206897	34,346,200	-
[8136]	26/07/03	1,095.0	1,103.0	1,066.0	1,087.5	-24.5	-2.203237	22,529,100	-
[8136]	26/07/02	1,110.0	1,132.5	1,081.0	1,112.0	+19	+1.738335	27,165,700	-
[8136]	26/07/01	1,100.0	1,113.0	1,055.5	1,093.0	-7	-0.636364	32,241,100	-
[8136]	26/06/30	1,135.0	1,139.5	1,095.0	1,100.0	-26.5	-2.352419	31,953,300	-
[8136]	26/06/29	1,103.0	1,135.0	1,059.0	1,126.5	+34.5	+3.159341	50,161,000	-
[8136]	26/06/26	1,007.5	1,102.5	996.0	1,092.0	+86.5	+8.602685	77,654,900	-
[8136]	26/06/25	967.0	1,015.0	914.4	1,005.5	+73.5	+7.886266	84,724,900	-
[8136]	26/06/24	1,043.5	1,046.0	890.4	932.0	-6.1	-0.650251	156,986,200	-
[8136]	26/06/23	944.7	951.8	922.6	938.1	-7.4	-0.782655	30,594,500	-
[8136]	26/06/22	918.0	948.0	911.5	945.5	+27.5	+2.995643	23,474,800	-
[8136]	26/06/19	908.0	959.3	905.4	918.0	+26	+2.914798	35,096,800	-
[8136]	26/06/18	900.5	916.5	885.7	892.0	+21.5	+2.469845	22,029,200	-
[8136]	26/06/17	872.0	886.0	857.7	870.5	+0.5	+0.057471	18,444,500	-
[8136]	26/06/16	845.5	870.0	845.1	870.0	+24.5	+2.897694	17,648,500	-
[8136]	26/06/15	856.0	864.2	840.2	845.5	-18.7	-2.163851	21,323,300	-
[8136]	26/06/12	875.0	877.6	858.1	864.2	-12.6	-1.437044	16,526,900	-
[8136]	26/06/11	880.1	889.9	866.0	876.8	-10.6	-1.194501	10,510,300	-
[8136]	26/06/10	874.0	890.9	855.7	887.4	+24.2	+2.803522	20,218,600	-
[8136]	26/06/09	895.0	903.0	863.2	863.2	-33.8	-3.768116	18,694,700	-
[8136]	26/06/08	903.8	929.7	894.8	897.0	-8	-0.883978	17,227,700	-
[8136]	26/06/05	923.1	938.9	904.5	905.0	-15.7	-1.705224	12,398,000	-
[8136]	26/06/04	915.0	943.0	911.1	920.7	+11.7	+1.287129	18,537,000	-
[8136]	26/06/03	881.0	913.3	876.0	909.0	+13	+1.450893	21,323,100	-
[8136]	26/06/02	902.5	922.5	890.1	896.0	-36.5	-3.914209	23,790,300	-
[8136]	26/06/01	910.1	939.1	895.1	932.5	+76.3	+8.911469	39,802,900	-
[8136]	26/05/29	851.0	870.2	850.0	856.2	+16.3	+1.940707	25,131,600	-
[8136]	26/05/28	862.9	864.0	835.5	839.9	-29.1	-3.348677	24,135,500	-
[8136]	26/05/27	855.0	869.7	846.9	869.0	+13.9	+1.625541	15,271,100	-
[8136]	26/05/26	875.0	878.5	853.3	855.1	-4.9	-0.569767	14,797,100	-
[8136]	26/05/25	864.3	864.3	845.1	860.0	-4.8	-0.555042	17,230,600	-
[8136]	26/05/22	866.5	874.1	854.3	864.8	-4.5	-0.517658	15,843,500	-
[8136]	26/05/21	879.8	890.8	864.0	869.3	-2.6	-0.298199	18,017,500	-
[8136]	26/05/20	920.1	927.8	861.9	871.9	-51.7	-5.597661	30,156,100	-
[8136]	26/05/19	880.9	933.0	868.9	923.6	+84.6	+10.083433	47,748,700	-
[8136]	26/05/18	865.0	872.3	834.5	839.0	-16.4	-1.917232	19,347,900	-
[8136]	26/05/15	844.0	864.8	841.2	855.4	+11.2	+1.3267	16,478,500	-
[8136]	26/05/14	856.4	866.4	833.3	844.2	-11.6	-1.355457	21,474,400	-
[8136]	26/05/13	867.0	869.2	850.0	855.8	-3.8	-0.442066	15,896,400	-
[8136]	26/05/12	885.0	892.2	851.5	859.6	-40.4	-4.488889	23,961,400	-
[8136]	26/05/11	856.6	915.9	847.0	900.0	+24.3	+2.774923	38,636,900	-
[8136]	26/05/08	877.0	899.0	856.1	875.7	+25	+2.938756	30,937,100	-
[8136]	26/05/07	835.1	869.5	818.8	850.7	-59.2	-6.506209	70,512,400	-
[8136]	26/05/01	911.2	921.8	904.0	909.9	-5.1	-0.557377	19,693,700	-
[8136]	26/04/30	956.6	966.9	915.0	915.0	-56.6	-5.825443	31,880,200	-
[8136]	26/04/28	976.4	980.5	937.1	971.6	+10.2	+1.060953	24,870,100	-
[8136]	26/04/27	952.0	966.8	949.0	961.4	+9.1	+0.955581	11,574,300	-
[8136]	26/04/24	977.0	977.9	946.6	952.3	-30.8	-3.132947	20,199,700	-
[8136]	26/04/23	996.6	1,004.5	980.2	983.1	-11.1	-1.116476	17,777,100	-
[8136]	26/04/22	1,060.0	1,065.5	993.0	994.2	-57.3	-5.449358	23,101,200	-
[8136]	26/04/21	1,044.5	1,074.0	1,015.5	1,051.5	+6	+0.573888	23,895,700	-
[8136]	26/04/20	1,020.0	1,049.5	1,013.0	1,045.5	+13	+1.25908	12,644,600	-
[8136]	26/04/17	1,023.0	1,041.5	1,006.5	1,032.5	-20.5	-1.946819	19,406,200	-
[8136]	26/04/16	1,031.0	1,079.0	1,023.0	1,053.0	+39	+3.846154	26,129,200	-
[8136]	26/04/15	1,015.0	1,020.0	994.5	1,014.0	+13	+1.298701	12,251,400	-
[8136]	26/04/14	991.4	1,014.0	977.7	1,001.0	+19.3	+1.965977	22,750,600	-
[8136]	26/04/13	967.0	990.7	954.1	981.7	+14.8	+1.530665	15,570,400	-
[8136]	26/04/10	981.3	990.9	960.2	966.9	-17.3	-1.757773	18,901,500	-
[8136]	26/04/09	1,010.0	1,011.0	979.7	984.2	-25.8	-2.554455	17,054,700	-
[8136]	26/04/08	1,004.0	1,023.0	994.5	1,010.0	+21.3	+2.154344	19,255,800	-
[8136]	26/04/07	973.0	1,004.5	970.0	988.7	+39.5	+4.161399	31,239,200	-
[8136]	26/04/06	989.9	996.0	947.7	949.2	-43.2	-4.353083	28,561,700	-
[8136]	26/04/03	1,000.5	1,009.5	987.3	992.4	+2.4	+0.242424	14,435,200	-
[8136]	26/04/02	1,024.0	1,060.0	987.2	990.0	+1	+0.101112	24,337,800	-
[8136]	26/04/01	1,005.0	1,007.5	981.3	989.0	+9.8	+1.000817	20,538,700	-
[8136]	26/03/31	994.0	1,010.5	960.0	979.2	-1.2	-0.122399	27,467,300	-
[8136]	26/03/30	1,030.5	1,040.0	970.0	980.4	-80.2	-7.561757	24,779,600	-
[8136]	26/03/27	1,053.8	1,072.4	1,046.2	1,060.6	+20.6	+1.980769	23,856,500	-
[8136]	26/03/26	1,050.4	1,054.0	1,034.0	1,040.0	-20	-1.886792	23,205,000	-
[8136]	26/03/25	1,050.0	1,077.4	1,043.6	1,060.0	+11.2	+1.067887	24,719,500	-
[8136]	26/03/24	1,075.2	1,082.6	1,037.4	1,048.8	-13.8	-1.298701	20,618,000	-
[8136]	26/03/23	1,070.8	1,083.4	1,045.0	1,062.6	-20.2	-1.865534	27,295,500	-
[8136]	26/03/19	1,083.0	1,093.2	1,068.4	1,082.8	-9.2	-0.842491	24,593,500	-
[8136]	26/03/18	1,105.0	1,106.2	1,081.0	1,092.0	-25.2	-2.255639	31,582,500	-
[8136]	26/03/17	1,096.2	1,132.0	1,084.4	1,117.2	+20.6	+1.878534	31,344,000	-
[8136]	26/03/16	1,103.6	1,122.6	1,089.6	1,096.6	-0.8	-0.0729	22,884,000	-
[8136]	26/03/13	1,078.2	1,106.8	1,077.4	1,097.4	+14.8	+1.367079	23,548,000	-
[8136]	26/03/12	1,110.0	1,115.8	1,074.4	1,082.6	-44.8	-3.973745	34,558,500	-
[8136]	26/03/11	1,119.6	1,141.6	1,113.0	1,127.4	+11.2	+1.003404	31,108,500	-
[8136]	26/03/10	1,165.2	1,166.0	1,102.0	1,116.2	-40.6	-3.509682	40,893,500	-
[8136]	26/03/09	1,135.8	1,159.6	1,116.0	1,156.8	-6.4	-0.550206	58,976,500	-
[8136]	26/03/06	1,104.4	1,166.4	1,094.2	1,163.2	+52.8	+4.755043	50,798,000	-
[8136]	26/03/05	1,100.0	1,130.8	1,095.8	1,110.4	+35.8	+3.331472	41,633,500	-
[8136]	26/03/04	1,066.6	1,094.0	1,063.0	1,074.6	+7.4	+0.693403	43,820,000	-
[8136]	26/03/03	1,091.4	1,111.0	1,062.0	1,067.2	-39	-3.525583	33,848,000	-
[8136]	26/03/02	1,112.4	1,121.8	1,091.4	1,106.2	-39	-3.405519	39,105,500	-
[8136]	26/02/27	1,127.6	1,147.2	1,114.2	1,145.2	+50.4	+4.603581	48,143,000	-
[8136]	26/02/26	1,070.0	1,119.8	1,064.8	1,094.8	+17.8	+1.652739	37,670,000	-
[8136]	26/02/25	1,058.0	1,085.4	1,052.4	1,077.0	+29	+2.767176	39,276,000	-
[8136]	26/02/24	1,046.0	1,068.0	1,027.4	1,048.0	-11	-1.038716	53,492,500	-
[8136]	26/02/20	1,116.2	1,118.0	1,057.2	1,059.0	-74.6	-6.580805	72,736,000	-
[8136]	26/02/19	1,153.6	1,166.4	1,124	1,133.6	-37.4	-3.193851	74,429,500	-
[8136]	26/02/18	1,187.4	1,219.4	1,143.6	1,171	-16.4	-1.381169	92,688,500	-
[8136]	26/02/17	1,141.8	1,208	1,140	1,187.4	+49	+4.304287	106,594,000	-
[8136]	26/02/16	1,180	1,235.8	1,138.4	1,138.4	+45.6	+4.172767	184,297,500	-
[8136]	26/02/13	1,092.8	1,092.8	1,092.8	1,092.8	+140	+14.693535	11,908,500	-
[8136]	26/02/12	953.6	968	936.2	952.8	+5.8	+0.61246	45,275,500	-
[8136]	26/02/10	944	982.6	941.6	947	-3	-0.315789	38,740,000	-
[8136]	26/02/09	955.8	960	940	950	+3.2	+0.337981	24,298,500	-
[8136]	26/02/06	931.2	946.8	916.4	946.8	+18	+1.937984	22,304,000	-
[8136]	26/02/05	910	931.4	901.2	928.8	+16.8	+1.842105	28,820,000	-
[8136]	26/02/04	935.2	936.6	910	912	-30.8	-3.266865	34,960,500	-
[8136]	26/02/03	940	947.2	933.2	942.8	-6	-0.632378	29,122,000	-
[8136]	26/02/02	952	953.4	935	948.8	-2.2	-0.231335	25,934,000	-
[8136]	26/01/30	942.8	961.4	936.8	951	+1	+0.105263	24,974,500	-
[8136]	26/01/29	948	962.8	942.4	950	-9.6	-1.000417	23,375,000	-
[8136]	26/01/28	954.4	963.6	938.4	959.6	-8.8	-0.908715	31,633,000	-
[8136]	26/01/27	964.8	975.6	952.8	968.4	+15.2	+1.594629	40,271,500	-
[8136]	26/01/26	959.8	961	940	953.2	+7.8	+0.825048	29,952,500	-
[8136]	26/01/23	916.8	963.8	914.8	945.4	+33.8	+3.707767	52,079,500	-
[8136]	26/01/22	909.8	925.4	904.6	911.6	+9.8	+1.086715	28,420,000	-
[8136]	26/01/21	917	923.2	900	901.8	-30.4	-3.261103	45,793,500	-
[8136]	26/01/20	925	954.4	919	932.2	+12.6	+1.370161	53,859,500	-
[8136]	26/01/19	952.4	952.6	908.2	919.6	-41.4	-4.308012	84,708,500	-
[8136]	26/01/16	1,009.4	1,010	955.6	961	-54.4	-5.357495	82,153,500	-
[8136]	26/01/15	1,018.6	1,027.6	1,011.2	1,015.4	+1.8	+0.177585	29,890,500	-
[8136]	26/01/14	1,001	1,017	994.4	1,013.6	+15.4	+1.542777	33,350,000	-
[8136]	26/01/13	1,028.8	1,031.2	996.2	998.2	-24.2	-2.36698	37,954,000	-
[8136]	26/01/09	1,024.4	1,025	994.4	1,022.4	-2.6	-0.253659	52,683,500	-
[8136]	26/01/08	1,003.8	1,028.6	989.4	1,025	+28.8	+2.890986	65,420,000	-
[8136]	26/01/07	987	1,009.6	974.2	996.2	+4.8	+0.484164	38,839,500	-
[8136]	26/01/06	992.8	1,002.8	981.6	991.4	+2.4	+0.242669	31,356,000	-
[8136]	26/01/05	983.4	1,001.2	974.4	989	+5.6	+0.569453	41,795,500	-
[8136]	25/12/30	998.4	1,001.2	983.4	983.4	-10.6	-1.066398	24,917,000	-
[8136]	25/12/29	1,006.2	1,008.4	986	994	-4.6	-0.460645	30,730,000	-
[8136]	25/12/26	1,007.6	1,017.2	997	998.6	-6.8	-0.676348	35,102,000	-
[8136]	25/12/25	1,011.8	1,013.4	997.6	1,005.4	+4.4	+0.43956	33,494,000	-
[8136]	25/12/24	1,015.6	1,019.6	997.6	1,001	-23.4	-2.284264	38,912,000	-
[8136]	25/12/23	994.6	1,028.6	992	1,024.4	+35	+3.537497	51,609,500	-
[8136]	25/12/22	1,000	1,004.4	976	989.4	-9	-0.901442	52,114,000	-
[8136]	25/12/19	1,000	1,017.6	993.6	998.4	+3	+0.301386	38,546,000	-
[8136]	25/12/18	1,007	1,017.8	987.4	995.4	-23.2	-2.277636	38,345,000	-
[8136]	25/12/17	1,002	1,021	996.2	1,018.6	+15	+1.494619	36,465,000	-
[8136]	25/12/16	1,027.8	1,031.4	999.2	1,003.6	-24.2	-2.354544	49,781,000	-
[8136]	25/12/15	1,017	1,052.8	1,016	1,027.8	+3.6	+0.351494	58,561,000	-
[8136]	25/12/12	995	1,037.2	989.4	1,024.2	+43.2	+4.40367	76,855,000	-
[8136]	25/12/11	1,004.2	1,017.8	966.2	981	-19	-1.9	94,159,000	-
[8136]	25/12/10	1,071.2	1,073.8	994	1,000	-60.6	-5.713747	104,471,000	-
[8136]	25/12/09	1,121.4	1,130.4	1,053.2	1,060.6	-60.8	-5.421794	77,396,500	-
[8136]	25/12/08	1,088	1,122.8	1,075.6	1,121.4	+45.6	+4.238706	55,918,500	-
[8136]	25/12/05	1,075.4	1,090.6	1,054.2	1,075.8	-6.6	-0.609756	51,069,000	-
[8136]	25/12/04	1,030.2	1,082.6	1,028.4	1,082.4	+54.2	+5.271348	64,023,000	-
[8136]	25/12/03	1,061.2	1,064.8	1,014.6	1,028.2	-34.8	-3.273754	55,075,000	-
[8136]	25/12/02	1,080	1,082.6	1,063	1,063	-7.2	-0.672771	29,429,000	-
[8136]	25/12/01	1,119	1,119.6	1,065.2	1,070.2	-46.6	-4.172636	42,333,500	-
[8136]	25/11/28	1,131.2	1,148	1,105	1,116.8	-14.2	-1.255526	60,006,500	-
[8136]	25/11/27	1,088	1,137.2	1,083.2	1,131	+49.6	+4.586647	68,059,000	-
[8136]	25/11/26	1,059.2	1,081.4	1,047	1,081.4	+22.2	+2.095921	53,598,000	-
[8136]	25/11/25	1,095.8	1,110.2	1,049	1,059.2	-45.2	-4.09272	69,054,000	-
[8136]	25/11/21	1,068.4	1,109	1,067	1,104.4	+56	+5.341473	99,552,500	-
[8136]	25/11/20	1,094.4	1,098.6	1,046	1,048.4	-42.2	-3.86943	65,480,000	-
[8136]	25/11/19	1,089.4	1,132.4	1,060.6	1,090.6	-17.2	-1.552627	91,601,000	-
[8136]	25/11/18	1,080	1,126.4	1,068.6	1,107.8	+16	+1.46547	128,224,500	-
[8136]	25/11/17	1,104.6	1,116	1,053.2	1,091.8	-70.8	-6.089799	132,043,500	-
[8136]	25/11/14	1,160	1,201.4	1,156	1,162.6	-35.2	-2.938721	59,075,000	-
[8136]	25/11/13	1,185.4	1,221.8	1,178	1,197.8	+1	+0.083556	56,397,500	-
[8136]	25/11/12	1,183.4	1,205	1,174	1,196.8	+9.2	+0.774672	48,936,000	-
[8136]	25/11/11	1,191.6	1,227.2	1,186.2	1,187.6	-14.4	-1.198003	75,281,000	-
[8136]	25/11/10	1,240.2	1,259.8	1,198	1,202	-67.2	-5.294674	105,482,000	-
[8136]	25/11/07	1,298.4	1,299.2	1,223.4	1,269.2	-17.6	-1.367734	124,333,500	-
[8136]	25/11/06	1,343.4	1,379	1,262	1,286.8	-205.8	-13.788021	181,235,500	-
[8136]	25/11/05	1,453.2	1,520.8	1,435.8	1,492.6	+38.8	+2.668868	96,504,000	-
[8136]	25/11/04	1,428.4	1,482.4	1,416	1,453.8	+22.4	+1.564901	63,716,500	-
[8136]	25/10/31	1,427.6	1,434.6	1,412	1,431.4	+8	+0.562035	26,024,000	-
[8136]	25/10/30	1,419.8	1,432.6	1,385	1,423.4	-5.6	-0.391882	55,038,500	-
[8136]	25/10/29	1,457.2	1,493	1,429	1,429	-31.8	-2.176889	45,418,500	-
[8136]	25/10/28	1,437	1,470.6	1,435.8	1,460.8	+18.6	+1.289696	35,049,000	-
[8136]	25/10/27	1,439.8	1,471.6	1,432.2	1,442.2	+2.6	+0.180606	36,140,500	-
[8136]	25/10/24	1,465.6	1,467.8	1,435.8	1,439.6	-15.4	-1.058419	33,630,000	-
[8136]	25/10/23	1,498.2	1,504	1,445.8	1,455	-44.8	-2.987065	40,860,000	-
[8136]	25/10/22	1,506	1,529.6	1,498	1,499.8	-6.4	-0.42491	33,830,500	-
[8136]	25/10/21	1,542	1,545.8	1,500	1,506.2	-26.2	-1.709736	34,651,500	-
[8136]	25/10/20	1,523	1,532.4	1,511.2	1,532.4	+8.4	+0.551181	32,462,000	-
[8136]	25/10/17	1,514.4	1,526	1,492.2	1,524	+2.8	+0.184065	40,032,500	-
[8136]	25/10/16	1,545.4	1,550.8	1,511	1,521.2	+5.8	+0.382737	42,424,000	-
[8136]	25/10/15	1,504	1,569.8	1,498.6	1,515.4	+28.4	+1.909886	75,932,500	-
[8136]	25/10/14	1,525	1,553	1,474	1,487	-68	-4.37299	56,758,000	-
[8136]	25/10/10	1,561.8	1,575.2	1,547.2	1,555	+3.8	+0.244972	51,336,000	-
[8136]	25/10/09	1,557.2	1,585.4	1,523.2	1,551.2	0	0	45,251,500	-
[8136]	25/10/08	1,536.4	1,553.4	1,516.2	1,551.2	+11	+0.714193	46,718,000	-
[8136]	25/10/07	1,525.2	1,545	1,507	1,540.2	-1.8	-0.116732	44,888,500	-
[8136]	25/10/06	1,545.6	1,551.2	1,504	1,542	+19.2	+1.260835	66,292,000	-
[8136]	25/10/03	1,536.4	1,594	1,507.8	1,522.8	-34.8	-2.234206	110,662,500	-
[8136]	25/10/02	1,492	1,583.6	1,474.2	1,557.6	+95.6	+6.538988	168,109,000	-
[8136]	25/10/01	1,389.4	1,462	1,386.2	1,462	+71.8	+5.164725	87,016,000	-
[8136]	25/09/30	1,384.6	1,410.8	1,369.6	1,390.2	-2.8	-0.201005	52,440,000	-
[8136]	25/09/29	1,404.4	1,408.8	1,370.4	1,393	-3	-0.2149	52,240,000	-
[8136]	25/09/26	1,409.8	1,428.6	1,389.2	1,396	-24.2	-1.703985	57,022,500	-
[8136]	25/09/25	1,347	1,422.8	1,342	1,420.2	+72	+5.340454	83,259,000	-
[8136]	25/09/24	1,326.8	1,354.8	1,301.6	1,348.2	+15.2	+1.140285	58,475,500	-
[8136]	25/09/22	1,369	1,371	1,333	1,333	-26.6	-1.956458	38,421,000	-
[8136]	25/09/19	1,416.4	1,426.4	1,342.6	1,359.6	-20.6	-1.492537	68,692,500	-
[8136]	25/09/18	1,378.2	1,401.4	1,368.2	1,380.2	-1	-0.072401	52,884,000	-
[8136]	25/09/17	1,382.2	1,403.8	1,364	1,381.2	-0.2	-0.014478	82,913,500	-
[8136]	25/09/16	1,466.2	1,469	1,381.4	1,381.4	-79.2	-5.422429	83,945,000	-
[8136]	25/09/12	1,438	1,472.4	1,412	1,460.6	+30	+2.097022	76,013,500	-
[8136]	25/09/11	1,465.2	1,469.6	1,424.4	1,430.6	-26.4	-1.811942	62,668,000	-
[8136]	25/09/10	1,500	1,509.6	1,454.6	1,457	-37	-2.476573	63,056,000	-
[8136]	25/09/09	1,526.8	1,542	1,494	1,494	-31.4	-2.058476	57,594,500	-
[8136]	25/09/08	1,528.8	1,545.8	1,513	1,525.4	-7.6	-0.49576	65,889,500	-
[8136]	25/09/05	1,580	1,580	1,529	1,533	-38.2	-2.431263	82,301,000	-