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
[8227]	26/10/30	3,350	3,387	3,341	3,359	+59.0	+1.79	573,000	697,454,559,232
[8227]	26/10/29	3,266	3,300	3,244	3,300	+17	+0.517819	1,081,700	685,203,980,288
[8227]	26/10/28	3,354	3,355	3,283	3,283	-73	-2.175209	806,400	681,674,145,792
[8227]	26/10/27	3,378	3,380	3,304	3,356	-58	-1.698887	761,800	696,831,705,088
[8227]	26/10/26	3,378	3,418	3,343	3,414	+85	+2.553319	1,216,500	708,874,665,984
[8227]	26/10/23	3,345	3,395	3,307	3,329	+29	+0.878788	914,100	691,225,493,504
[8227]	26/10/22	3,300	3,330	3,292	3,300	-23	-0.692146	688,000	685,203,980,288
[8227]	26/10/21	3,340	3,360	3,305	3,323	-31	-0.92427	660,900	689,979,654,144
[8227]	26/10/20	3,345	3,365	3,330	3,354	+19	+0.569715	545,700	696,416,403,456
[8227]	26/10/19	3,407	3,410	3,335	3,335	-2	-0.059934	633,600	692,471,267,328
[8227]	26/10/16	3,347	3,368	3,325	3,337	-11	-0.328554	554,600	692,886,568,960
[8227]	26/10/15	3,326	3,352	3,265	3,348	+41	+1.239794	643,000	695,170,564,096
[8227]	26/10/14	3,325	3,332	3,301	3,307	-10	-0.301477	695,400	686,657,437,696
[8227]	26/10/13	3,310	3,319	3,283	3,317	+23	+0.698239	747,100	688,733,814,784
[8227]	26/10/09	3,319	3,323	3,268	3,294	+12	+0.365631	661,700	683,958,140,928
[8227]	26/10/08	3,293	3,293	3,231	3,282	+21	+0.643974	563,200	681,466,527,744
[8227]	26/10/07	3,276	3,276	3,243	3,261	+3	+0.092081	582,100	677,106,089,984
[8227]	26/10/06	3,240	3,267	3,219	3,258	+33	+1.023256	687,500	676,483,170,304
[8227]	26/10/05	3,219	3,244	3,196	3,225	+25	+0.78125	643,500	669,631,184,896
[8227]	26/10/02	3,243	3,244	3,182	3,200	-63	-1.930739	821,500	664,440,209,408
[8227]	26/10/01	3,263	3,276	3,213	3,263	-14	-0.42722	1,021,300	677,521,391,616
[8227]	26/09/30	3,227	3,279	3,202	3,277	+37	+1.141975	1,013,000	680,428,306,432
[8227]	26/09/29	3,153	3,265	3,144	3,240	+87	+2.759277	2,166,200	672,682,868,736
[8227]	26/09/28	3,233	3,250	3,153	3,153	-63	-1.958955	1,239,100	654,620,033,024
[8227]	26/09/25	3,204	3,248	3,199	3,216	+21	+0.657277	720,900	667,699,970,048
[8227]	26/09/24	3,200	3,205	3,166	3,195	+10	+0.313972	864,900	663,339,991,040
[8227]	26/09/18	3,227	3,227	3,185	3,185	-51	-1.57602	662,600	661,263,810,560
[8227]	26/09/17	3,186	3,236	3,176	3,236	+48	+1.505646	556,200	671,852,396,544
[8227]	26/09/16	3,216	3,247	3,187	3,188	-28	-0.870647	573,200	661,886,664,704
[8227]	26/09/15	3,244	3,253	3,198	3,216	-17	-0.525827	525,700	667,699,970,048
[8227]	26/09/14	3,200	3,244	3,183	3,233	+62	+1.955219	503,300	671,229,542,400
[8227]	26/09/11	3,161	3,196	3,137	3,171	-30	-0.937207	678,700	658,357,157,888
[8227]	26/09/10	3,219	3,220	3,188	3,201	-28	-0.867142	573,900	664,585,699,328
[8227]	26/09/09	3,280	3,287	3,229	3,229	-67	-2.032767	694,200	670,399,070,208
[8227]	26/09/08	3,250	3,315	3,240	3,296	+38	+1.16636	729,600	684,309,479,424
[8227]	26/09/07	3,248	3,272	3,226	3,258	+9	+0.277008	540,500	676,419,993,600
[8227]	26/09/04	3,239	3,276	3,221	3,249	+16	+0.494896	635,400	674,551,431,168
[8227]	26/09/03	3,260	3,260	3,203	3,233	-19	-0.584256	516,900	671,229,542,400
[8227]	26/09/02	3,261	3,263	3,227	3,252	-36	-1.094891	574,300	675,174,285,312
[8227]	26/09/01	3,271	3,311	3,271	3,288	+14	+0.427611	535,900	682,648,535,040
[8227]	26/08/31	3,298	3,306	3,272	3,274	-33	-0.997883	724,700	679,741,882,368
[8227]	26/08/28	3,275	3,312	3,263	3,307	-6	-0.181105	768,800	686,593,277,952
[8227]	26/08/27	3,312	3,348	3,299	3,313	-12	-0.360902	767,400	687,838,986,240
[8227]	26/08/26	3,338	3,366	3,325	3,325	+2	+0.060187	728,500	690,330,402,816
[8227]	26/08/25	3,413	3,425	3,323	3,323	-67	-1.976401	823,500	689,915,166,720
[8227]	26/08/24	3,315	3,412	3,295	3,390	+61	+1.832382	952,600	703,825,575,936
[8227]	26/08/21	3,296	3,350	3,294	3,329	+39	+1.18541	757,900	691,160,875,008
[8227]	26/08/20	3,389	3,399	3,272	3,290	-51	-1.526489	924,800	683,063,771,136
[8227]	26/08/19	3,389	3,395	3,307	3,341	-45	-1.329002	727,400	693,652,291,584
[8227]	26/08/18	3,330	3,390	3,320	3,386	+39	+1.165223	1,264,100	702,995,103,744
[8227]	26/08/17	3,399.0	3,399.0	3,334.0	3,347.0	-39	-1.151802	502,900	-
[8227]	26/08/14	3,376.0	3,386.0	3,349.0	3,386.0	-6	-0.176887	514,700	-
[8227]	26/08/13	3,400.0	3,407.0	3,366.0	3,392.0	-17	-0.49868	492,600	-
[8227]	26/08/12	3,460.0	3,482.0	3,382.0	3,409.0	-74	-2.124605	905,800	-
[8227]	26/08/10	3,429.0	3,490.0	3,410.0	3,483.0	+64	+1.871892	608,700	-
[8227]	26/08/07	3,356.0	3,434.0	3,352.0	3,419.0	+60	+1.786246	643,000	-
[8227]	26/08/06	3,301.0	3,372.0	3,296.0	3,359.0	+51	+1.541717	743,900	-
[8227]	26/08/05	3,311.0	3,320.0	3,290.0	3,308.0	-24	-0.720288	661,300	-
[8227]	26/08/04	3,390.0	3,398.0	3,314.0	3,332.0	-62	-1.826753	699,600	-
[8227]	26/08/03	3,390.0	3,414.0	3,355.0	3,394.0	+44	+1.313433	979,700	-
[8227]	26/07/31	3,394.0	3,428.0	3,350.0	3,350.0	-158	-4.503991	614,000	-
[8227]	26/07/30	3,555.0	3,573.0	3,457.0	3,508.0	-63	-1.764212	666,700	-
[8227]	26/07/29	3,465.0	3,602.0	3,451.0	3,571.0	+133	+3.868528	1,111,600	-
[8227]	26/07/28	3,400.0	3,465.0	3,393.0	3,438.0	+69	+2.048085	879,800	-
[8227]	26/07/27	3,316.0	3,385.0	3,298.0	3,369.0	+69	+2.090909	506,500	-
[8227]	26/07/24	3,300.0	3,322.0	3,297.0	3,300.0	-25	-0.75188	585,900	-
[8227]	26/07/23	3,300.0	3,327.0	3,278.0	3,325.0	+11	+0.331925	557,300	-
[8227]	26/07/22	3,305.0	3,339.0	3,294.0	3,314.0	-27	-0.808141	661,200	-
[8227]	26/07/21	3,351.0	3,421.0	3,308.0	3,341.0	-33	-0.978068	1,164,400	-
[8227]	26/07/17	3,393.0	3,421.0	3,359.0	3,374.0	+26	+0.776583	857,200	-
[8227]	26/07/16	3,358.0	3,382.0	3,342.0	3,348.0	+19	+0.570742	475,900	-
[8227]	26/07/15	3,370.0	3,381.0	3,329.0	3,329.0	-23	-0.686158	443,600	-
[8227]	26/07/14	3,394.0	3,394.0	3,336.0	3,352.0	+2	+0.059701	510,900	-
[8227]	26/07/13	3,370.0	3,394.0	3,350.0	3,350.0	+32	+0.964436	726,900	-
[8227]	26/07/10	3,391.0	3,415.0	3,300.0	3,318.0	-116	-3.377985	894,000	-
[8227]	26/07/09	3,413.0	3,439.0	3,408.0	3,434.0	-20	-0.579039	611,900	-
[8227]	26/07/08	3,482.0	3,498.0	3,451.0	3,454.0	-61	-1.73542	710,200	-
[8227]	26/07/07	3,471.0	3,519.0	3,466.0	3,515.0	+81	+2.358765	947,500	-
[8227]	26/07/06	3,358.0	3,434.0	3,336.0	3,434.0	+80	+2.385212	681,600	-
[8227]	26/07/03	3,419.0	3,439.0	3,331.0	3,354.0	+44	+1.329305	852,900	-
[8227]	26/07/02	3,297.0	3,310.0	3,265.0	3,310.0	+81	+2.508517	707,100	-
[8227]	26/07/01	3,346.0	3,365.0	3,218.0	3,229.0	-111	-3.323353	1,421,200	-
[8227]	26/06/30	3,453.0	3,478.0	3,313.0	3,340.0	+27	+0.814971	2,470,500	-
[8227]	26/06/29	3,219.0	3,329.0	3,217.0	3,313.0	+88	+2.728682	1,178,000	-
[8227]	26/06/26	3,250.0	3,262.0	3,116.0	3,225.0	-38	-1.164572	914,800	-
[8227]	26/06/25	3,307.0	3,307.0	3,257.0	3,263.0	+26	+0.803213	681,900	-
[8227]	26/06/24	3,257.0	3,276.0	3,178.0	3,237.0	-56	-1.700577	1,245,900	-
[8227]	26/06/23	3,238.0	3,300.0	3,225.0	3,293.0	+58	+1.79289	781,000	-
[8227]	26/06/22	3,254.0	3,268.0	3,218.0	3,235.0	-19	-0.583897	564,100	-
[8227]	26/06/19	3,258.0	3,279.0	3,229.0	3,254.0	-28	-0.853138	912,000	-
[8227]	26/06/18	3,285.0	3,299.0	3,230.0	3,282.0	-31	-0.935708	443,500	-
[8227]	26/06/17	3,344.0	3,378.0	3,309.0	3,313.0	+2	+0.060405	470,100	-
[8227]	26/06/16	3,300.0	3,311.0	3,260.0	3,311.0	-9	-0.271084	667,500	-
[8227]	26/06/15	3,364.0	3,370.0	3,307.0	3,320.0	-39	-1.16106	634,100	-
[8227]	26/06/12	3,336.0	3,369.0	3,324.0	3,359.0	+7	+0.208831	688,100	-
[8227]	26/06/11	3,405.0	3,430.0	3,345.0	3,352.0	-35	-1.033363	718,700	-
[8227]	26/06/10	3,350.0	3,389.0	3,336.0	3,387.0	+80	+2.419111	1,040,900	-
[8227]	26/06/09	3,303.0	3,336.0	3,279.0	3,307.0	+11	+0.333738	603,000	-
[8227]	26/06/08	3,277.0	3,326.0	3,262.0	3,296.0	+73	+2.264971	690,800	-
[8227]	26/06/05	3,278.0	3,296.0	3,217.0	3,223.0	-35	-1.074279	593,600	-
[8227]	26/06/04	3,291.0	3,296.0	3,229.0	3,258.0	-40	-1.212856	603,300	-
[8227]	26/06/03	3,213.0	3,309.0	3,200.0	3,298.0	+63	+1.94745	726,400	-
[8227]	26/06/02	3,160.0	3,249.0	3,139.0	3,235.0	+36	+1.125352	847,100	-
[8227]	26/06/01	3,240.0	3,265.0	3,167.0	3,199.0	-93	-2.82503	853,700	-
[8227]	26/05/29	3,306.0	3,322.0	3,267.0	3,292.0	+31	+0.950629	1,172,300	-
[8227]	26/05/28	3,250.0	3,287.0	3,225.0	3,261.0	+46	+1.430793	743,800	-
[8227]	26/05/27	3,200.0	3,230.0	3,183.0	3,215.0	+9	+0.280724	635,100	-
[8227]	26/05/26	3,165.0	3,240.0	3,155.0	3,206.0	+36	+1.135647	1,179,700	-
[8227]	26/05/25	3,210.0	3,210.0	3,152.0	3,170.0	-42	-1.307597	816,100	-
[8227]	26/05/22	3,188	3,218	3,166	3,212	+8	+0.249688	530,200	-
[8227]	26/05/21	3,250	3,252	3,203	3,204	-46	-1.415385	646,900	-
[8227]	26/05/20	3,260	3,286	3,211	3,250	-6	-0.184275	852,500	-
[8227]	26/05/19	3,250	3,260	3,202	3,256	+46	+1.433022	968,400	-
[8227]	26/05/18	3,210	3,232	3,187	3,210	-2	-0.062267	869,900	-
[8227]	26/05/15	3,200	3,226	3,176	3,212	+31	+0.974536	1,203,500	-
[8227]	26/05/14	3,157	3,194	3,125	3,181	+46	+1.467305	1,293,200	-
[8227]	26/05/13	3,128	3,176	3,127	3,135	+9	+0.287908	1,302,200	-
[8227]	26/05/12	3,147	3,164	3,116	3,126	-60	-1.883239	761,300	-
[8227]	26/05/11	3,180	3,229	3,176	3,186	+5	+0.157183	831,400	-
[8227]	26/05/08	3,170	3,196	3,140	3,181	+10	+0.315358	841,900	-
[8227]	26/05/07	3,221	3,270	3,171	3,171	-86	-2.640467	1,194,100	-
[8227]	26/05/01	3,251	3,284	3,226	3,257	-17	-0.519243	514,700	-
[8227]	26/04/30	3,307	3,307	3,232	3,274	-58	-1.740696	704,800	-
[8227]	26/04/28	3,350	3,365	3,299	3,332	+25	+0.755972	666,500	-
[8227]	26/04/27	3,330.0	3,351.0	3,306.0	3,307.0	-8	-0.241327	598,600	-
[8227]	26/04/24	3,320.0	3,347.0	3,300.0	3,315.0	+18	+0.545951	528,600	-
[8227]	26/04/23	3,324.0	3,335.0	3,290.0	3,297.0	-51	-1.523297	429,100	-
[8227]	26/04/22	3,385.0	3,397.0	3,331.0	3,348.0	-44	-1.29717	481,400	-
[8227]	26/04/21	3,429.0	3,448.0	3,382.0	3,392.0	-39	-1.136695	547,500	-
[8227]	26/04/20	3,400.0	3,441.0	3,391.0	3,431.0	+65	+1.931075	648,200	-
[8227]	26/04/17	3,391.0	3,393.0	3,350.0	3,366.0	-9	-0.266667	800,300	-
[8227]	26/04/16	3,362.0	3,387.0	3,338.0	3,375.0	+49	+1.473241	478,500	-
[8227]	26/04/15	3,340.0	3,352.0	3,317.0	3,326.0	-13	-0.389338	536,400	-
[8227]	26/04/14	3,320.0	3,348.0	3,294.0	3,339.0	-2	-0.059862	607,200	-
[8227]	26/04/13	3,322.0	3,350.0	3,292.0	3,341.0	-51	-1.503538	764,200	-
[8227]	26/04/10	3,392.0	3,434.0	3,367.0	3,392.0	-16	-0.469484	827,300	-
[8227]	26/04/09	3,377.0	3,435.0	3,370.0	3,408.0	+31	+0.917975	959,900	-
[8227]	26/04/08	3,333.0	3,386.0	3,315.0	3,377.0	+74	+2.240388	975,100	-
[8227]	26/04/07	3,299.0	3,324.0	3,280.0	3,303.0	+24	+0.73193	601,400	-
[8227]	26/04/06	3,308.0	3,320.0	3,279.0	3,279.0	-17	-0.515777	545,200	-
[8227]	26/04/03	3,253.0	3,302.0	3,250.0	3,296.0	+29	+0.887665	961,500	-
[8227]	26/04/02	3,313.0	3,334.0	3,267.0	3,267.0	-45	-1.358696	1,073,200	-
[8227]	26/04/01	3,306.0	3,337.0	3,263.0	3,312.0	+12	+0.363636	1,017,400	-
[8227]	26/03/31	3,206.0	3,353.0	3,200.0	3,300.0	+24	+0.732601	2,110,900	-
[8227]	26/03/30	3,245.0	3,295.0	3,218.0	3,276.0	-39	-1.176471	1,115,200	-
[8227]	26/03/27	3,353.0	3,365.0	3,315.0	3,315.0	-22	-0.659275	914,500	-
[8227]	26/03/26	3,412.0	3,438.0	3,315.0	3,337.0	-90	-2.626204	936,000	-
[8227]	26/03/25	3,455.0	3,486.0	3,427.0	3,427.0	-6	-0.174774	585,800	-
[8227]	26/03/24	3,433.0	3,455.0	3,415.0	3,433.0	+18	+0.527086	589,000	-
[8227]	26/03/23	3,350.0	3,441.0	3,349.0	3,415.0	+40	+1.185185	891,300	-
[8227]	26/03/19	3,431.0	3,455.0	3,370.0	3,375.0	-123	-3.516295	1,455,300	-
[8227]	26/03/18	3,487.0	3,536.0	3,468.0	3,498.0	-14	-0.398633	940,000	-
[8227]	26/03/17	3,464.0	3,517.0	3,453.0	3,512.0	+31	+0.890549	732,000	-
[8227]	26/03/16	3,551.0	3,563.0	3,470.0	3,481.0	-39	-1.107955	952,700	-
[8227]	26/03/13	3,342.0	3,546.0	3,341.0	3,520.0	+184	+5.515588	1,949,400	-
[8227]	26/03/12	3,350.0	3,361.0	3,300.0	3,336.0	-33	-0.979519	752,600	-
[8227]	26/03/11	3,489.0	3,490.0	3,369.0	3,369.0	+20	+0.597193	915,800	-
[8227]	26/03/10	3,352.0	3,418.0	3,341.0	3,349.0	-45	-1.325869	823,100	-
[8227]	26/03/09	3,319.0	3,394.0	3,311.0	3,394.0	-106	-3.028571	1,295,100	-
[8227]	26/03/06	3,387.0	3,505.0	3,370.0	3,500.0	+86	+2.519039	821,600	-
[8227]	26/03/05	3,476.0	3,478.0	3,402.0	3,414.0	-19	-0.553452	890,200	-
[8227]	26/03/04	3,361.0	3,441.0	3,335.0	3,433.0	+32	+0.9409	907,400	-
[8227]	26/03/03	3,400.0	3,433.0	3,371.0	3,401.0	-107	-3.050171	1,008,900	-
[8227]	26/03/02	3,526.0	3,577.0	3,508.0	3,508.0	-88	-2.447164	677,900	-
[8227]	26/02/27	3,574.0	3,626.0	3,547.0	3,596.0	+36	+1.011236	1,076,300	-
[8227]	26/02/26	3,562.0	3,591.0	3,550.0	3,560.0	-21	-0.586428	645,600	-
[8227]	26/02/25	3,536.0	3,600.0	3,505.0	3,581.0	+50	+1.416029	1,121,700	-
[8227]	26/02/24	3,492.0	3,565.0	3,443.0	3,531.0	-6	-0.169635	1,008,400	-
[8227]	26/02/20	3,564.0	3,582.0	3,415.0	3,537.0	-91	-2.508269	1,595,700	-
[8227]	26/02/19	3,676.0	3,701.0	3,601.0	3,628.0	-85.2	-2.294517	1,456,400	-
[8227]	26/02/18	3,709.9	3,771.6	3,683.2	3,713.2	+33.3	+0.904916	2,534,725	-
[8227]	26/02/17	3,683.2	3,693.2	3,659.9	3,679.9	+3.3	+0.089757	996,310	-
[8227]	26/02/16	3,709.9	3,714.9	3,663.2	3,676.6	-6.6	-0.179192	917,109	-
[8227]	26/02/13	3,733.2	3,734.9	3,644.9	3,683.2	-10	-0.270768	733,207	-
[8227]	26/02/12	3,653.2	3,716.6	3,636.6	3,693.2	+35	+0.956755	865,509	-
[8227]	26/02/10	3,613.2	3,671.6	3,606.6	3,658.2	+51.6	+1.43071	500,705	-
[8227]	26/02/09	3,576.6	3,613.2	3,559.9	3,606.6	+35	+0.979953	925,809	-
[8227]	26/02/06	3,589.9	3,606.6	3,541.6	3,571.6	-16.6	-0.462628	792,008	-
[8227]	26/02/05	3,513.2	3,598.2	3,504.9	3,588.2	+115	+3.311068	930,309	-
[8227]	26/02/04	3,449.9	3,483.2	3,449.9	3,473.2	-1.7	-0.048922	737,707	-
[8227]	26/02/03	3,474.9	3,494.9	3,459.9	3,474.9	-21.7	-0.620603	746,107	-
[8227]	26/02/02	3,491.6	3,508.2	3,469.9	3,496.6	+38.4	+1.110404	654,307	-
[8227]	26/01/30	3,406.6	3,459.9	3,394.9	3,458.2	+81.6	+2.416632	730,207	-
[8227]	26/01/29	3,454.9	3,469.9	3,358.2	3,376.6	-101.6	-2.921051	1,467,015	-
[8227]	26/01/28	3,513.2	3,521.6	3,468.2	3,478.2	-28.4	-0.809901	807,308	-
[8227]	26/01/27	3,549.9	3,559.9	3,458.2	3,506.6	-33.3	-0.940705	1,813,218	-
[8227]	26/01/26	3,599.9	3,633.2	3,499.9	3,539.9	-46.7	-1.302069	900,909	-
[8227]	26/01/23	3,574.9	3,601.6	3,568.2	3,586.6	+10	+0.279595	485,105	-
[8227]	26/01/22	3,586.6	3,604.9	3,559.9	3,576.6	+11.7	+0.3282	559,506	-
[8227]	26/01/21	3,571.6	3,591.6	3,551.6	3,564.9	-40	-1.109601	688,507	-
[8227]	26/01/20	3,533.2	3,631.6	3,518.2	3,604.9	+90	+2.560528	966,910	-
[8227]	26/01/19	3,478.2	3,536.6	3,476.6	3,514.9	+28.3	+0.811679	686,707	-
[8227]	26/01/16	3,494.9	3,499.9	3,443.2	3,486.6	-6.6	-0.188939	716,107	-
[8227]	26/01/15	3,504.9	3,526.6	3,476.6	3,493.2	+11.6	+0.33318	596,706	-
[8227]	26/01/14	3,493.2	3,529.9	3,479.9	3,481.6	-31.6	-0.899465	823,508	-
[8227]	26/01/13	3,541.6	3,546.6	3,478.2	3,513.2	-15	-0.425146	758,708	-
[8227]	26/01/09	3,459.9	3,543.2	3,454.9	3,528.2	+101.6	+2.965038	1,164,612	-
[8227]	26/01/08	3,401.6	3,426.6	3,369.9	3,426.6	+8.4	+0.245743	845,108	-
[8227]	26/01/07	3,386.6	3,421.6	3,373.2	3,418.2	+11.6	+0.340515	745,507	-
[8227]	26/01/06	3,373.2	3,409.9	3,364.9	3,406.6	+46.7	+1.389922	1,089,311	-
[8227]	26/01/05	3,429.9	3,429.9	3,359.9	3,359.9	-46.7	-1.370868	1,108,511	-
[8227]	25/12/30	3,338.2	3,408.2	3,333.3	3,406.6	+85.7	+2.580626	1,247,412	-
[8227]	25/12/29	3,404.9	3,406.6	3,313.3	3,320.9	-54	-1.600047	1,092,011	-
[8227]	25/12/26	3,353.2	3,393.2	3,349.9	3,374.9	+35	+1.047936	1,116,911	-
[8227]	25/12/25	3,334.9	3,359.9	3,316.9	3,339.9	+22.6	+0.681277	1,033,810	-
[8227]	25/12/24	3,376.6	3,399.9	3,307.3	3,317.3	-72.6	-2.141656	2,247,022	-
[8227]	25/12/23	3,519.9	3,524.9	3,346.6	3,389.9	-126.7	-3.602912	2,736,927	-
[8227]	25/12/22	3,519.9	3,541.6	3,463.2	3,516.6	-56.6	-1.584014	1,185,312	-
[8227]	25/12/19	3,663.2	3,663.2	3,556.6	3,573.2	-90	-2.456868	1,275,313	-
[8227]	25/12/18	3,649.9	3,683.2	3,644.9	3,663.2	+25	+0.687153	389,104	-
[8227]	25/12/17	3,634.9	3,658.2	3,596.6	3,638.2	0	0	715,507	-
[8227]	25/12/16	3,688.2	3,694.9	3,638.2	3,638.2	-63.4	-1.712773	704,107	-
[8227]	25/12/15	3,701.6	3,734.9	3,691.6	3,701.6	-16.6	-0.446453	682,807	-
[8227]	25/12/12	3,696.6	3,748.2	3,696.6	3,718.2	+15	+0.405055	516,305	-
[8227]	25/12/11	3,749.9	3,749.9	3,696.6	3,703.2	-31.7	-0.848751	301,503	-
[8227]	25/12/10	3,726.6	3,771.6	3,688.2	3,734.9	+35	+0.945972	474,005	-
[8227]	25/12/09	3,719.9	3,729.9	3,671.6	3,699.9	-26.7	-0.716471	378,304	-
[8227]	25/12/08	3,686.6	3,754.9	3,681.6	3,726.6	+58.4	+1.592062	550,506	-
[8227]	25/12/05	3,699.9	3,716.6	3,644.9	3,668.2	-25	-0.67692	628,806	-
[8227]	25/12/04	3,669.9	3,728.2	3,666.6	3,693.2	+15	+0.407808	924,309	-
[8227]	25/12/03	3,681.6	3,713.2	3,643.2	3,678.2	-35	-0.942583	628,806	-
[8227]	25/12/02	3,666.6	3,743.2	3,641.6	3,713.2	+60	+1.642396	789,308	-
[8227]	25/12/01	3,711.6	3,746.6	3,634.9	3,653.2	-76.7	-2.056355	912,009	-
[8227]	25/11/28	3,688.2	3,756.6	3,686.6	3,729.9	+18.3	+0.493049	585,906	-
[8227]	25/11/27	3,714.9	3,766.6	3,684.9	3,711.6	+3.4	+0.091689	860,709	-
[8227]	25/11/26	3,719.9	3,746.6	3,666.6	3,708.2	-15	-0.402879	1,254,613	-
[8227]	25/11/25	3,691.6	3,778.2	3,674.9	3,723.2	+23.3	+0.629747	971,710	-
[8227]	25/11/21	3,633.2	3,731.6	3,631.6	3,699.9	+90	+2.493144	1,016,110	-
[8227]	25/11/20	3,573.2	3,673.2	3,551.6	3,609.9	+23.3	+0.64964	868,209	-
[8227]	25/11/19	3,521.6	3,639.9	3,499.9	3,586.6	+65	+1.845752	932,409	-
[8227]	25/11/18	3,563.2	3,589.9	3,504.9	3,521.6	-25	-0.7049	721,507	-
[8227]	25/11/17	3,518.2	3,546.6	3,461.6	3,546.6	-16.6	-0.465873	687,307	-
[8227]	25/11/14	3,564.9	3,603.2	3,539.9	3,563.2	-21.7	-0.605317	576,306	-
[8227]	25/11/13	3,558.2	3,594.9	3,536.6	3,584.9	+60	+1.702176	649,806	-
[8227]	25/11/12	3,528.2	3,568.2	3,504.9	3,524.9	-3.3	-0.093532	606,306	-
[8227]	25/11/11	3,539.9	3,544.9	3,506.6	3,528.2	-16.7	-0.471099	564,006	-
[8227]	25/11/10	3,501.6	3,556.6	3,481.6	3,544.9	+75	+2.161446	839,108	-
[8227]	25/11/07	3,504.9	3,524.9	3,451.6	3,469.9	-16.7	-0.478977	775,808	-
[8227]	25/11/06	3,433.2	3,503.2	3,418.2	3,486.6	+53.4	+1.5554	1,050,011	-
[8227]	25/11/05	3,363.2	3,433.2	3,346.6	3,433.2	+99.9	+2.99703	1,542,915	-
[8227]	25/11/04	3,288.3	3,348.2	3,276.6	3,333.3	+18.4	+0.55507	1,009,510	-
[8227]	25/10/31	3,286.6	3,326.9	3,281.6	3,314.9	+38.3	+1.168895	1,116,911	-
[8227]	25/10/30	3,214.9	3,282.9	3,214.9	3,276.6	+68.3	+2.128853	1,148,711	-
[8227]	25/10/29	3,235.6	3,246.6	3,179.3	3,208.3	-26.6	-0.822282	938,109	-
[8227]	25/10/28	3,266.6	3,266.6	3,233.3	3,234.9	-40.4	-1.233475	693,307	-
[8227]	25/10/27	3,218.3	3,307.9	3,211.3	3,275.3	+46.7	+1.446447	1,223,412	-
[8227]	25/10/24	3,211.6	3,247.6	3,201.6	3,228.6	+49.3	+1.550656	1,716,617	-
[8227]	25/10/23	3,143.9	3,182.9	3,134.9	3,179.3	+35.4	+1.12599	975,610	-
[8227]	25/10/22	3,130.3	3,168.6	3,129.6	3,143.9	-6.7	-0.212658	871,809	-
[8227]	25/10/21	3,082.9	3,165.6	3,078.6	3,150.6	+43.3	+1.393493	1,326,313	-
[8227]	25/10/20	3,113.3	3,121.9	3,098.3	3,107.3	+15.7	+0.507828	1,140,911	-
[8227]	25/10/17	3,148.6	3,157.3	3,090.6	3,091.6	-65.7	-2.080892	1,047,310	-
[8227]	25/10/16	3,155.6	3,169.9	3,134.3	3,157.3	-22.6	-0.710714	996,310	-
[8227]	25/10/15	3,192.9	3,198.9	3,170.6	3,179.9	-13	-0.407153	776,108	-
[8227]	25/10/14	3,181.9	3,199.6	3,164.9	3,192.9	-2	-0.0626	964,210	-
[8227]	25/10/10	3,195.3	3,227.6	3,184.6	3,194.9	-18.4	-0.57262	490,805	-
[8227]	25/10/09	3,220.6	3,230.3	3,191.3	3,213.3	-16.6	-0.513948	939,009	-
[8227]	25/10/08	3,252.6	3,274.9	3,220.9	3,229.9	-23	-0.707061	973,510	-
[8227]	25/10/07	3,269.6	3,277.9	3,249.6	3,252.9	-14	-0.428541	675,607	-
[8227]	25/10/06	3,243.3	3,278.9	3,217.6	3,266.9	+24.3	+0.749399	1,152,912	-
[8227]	25/10/03	3,243.3	3,252.3	3,224.6	3,242.6	-15.3	-0.469628	1,153,812	-
[8227]	25/10/02	3,273.3	3,288.3	3,257.6	3,257.9	-38.7	-1.173937	1,100,111	-
[8227]	25/10/01	3,293.6	3,314.3	3,262.9	3,296.6	+0.3	+0.009101	1,784,418	-
[8227]	25/09/30	3,333.3	3,416.6	3,291.6	3,296.3	-345.3	-9.482096	4,097,141	-
[8227]	25/09/29	3,633.2	3,669.9	3,613.2	3,641.6	+13.4	+0.369329	969,610	-
[8227]	25/09/26	3,619.9	3,644.9	3,608.2	3,628.2	+8.3	+0.229288	751,208	-
[8227]	25/09/25	3,651.6	3,661.6	3,619.9	3,619.9	-31.7	-0.868113	601,506	-
[8227]	25/09/24	3,598.2	3,658.2	3,569.9	3,651.6	+60	+1.670565	709,807	-
[8227]	25/09/22	3,586.6	3,606.6	3,571.6	3,591.6	-31.6	-0.872157	467,105	-
[8227]	25/09/19	3,649.9	3,673.2	3,604.9	3,623.2	-40	-1.091941	705,007	-
[8227]	25/09/18	3,678.2	3,678.2	3,644.9	3,663.2	-6.7	-0.182566	333,903	-
[8227]	25/09/17	3,668.2	3,688.2	3,653.2	3,669.9	-21.7	-0.587821	313,503	-
[8227]	25/09/16	3,706.6	3,716.6	3,691.6	3,691.6	-43.3	-1.159335	425,704	-
[8227]	25/09/12	3,763.2	3,763.2	3,718.2	3,734.9	-8.3	-0.221735	468,905	-
[8227]	25/09/11	3,739.9	3,763.2	3,718.2	3,743.2	+5	+0.133754	369,004	-
[8227]	25/09/10	3,754.9	3,766.6	3,731.6	3,738.2	+8.3	+0.222526	456,605	-
[8227]	25/09/09	3,771.6	3,786.6	3,706.6	3,729.9	-15	-0.400545	503,105	-
[8227]	25/09/08	3,764.9	3,799.9	3,744.9	3,744.9	-30	-0.794723	596,706	-
[8227]	25/09/05	3,756.6	3,783.2	3,721.6	3,774.9	+38.3	+1.024996	466,205	-