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
[8233]	26/10/29	2,100	2,125	2,100	2,119	+6.5	+0.31	1,697,500	621,063,831,552
[8233]	26/10/28	2,141	2,145	2,108	2,113	+5.5	+0.26	1,031,300	619,305,697,280
[8233]	26/10/27	2,130	2,148	2,098	2,108	-37.5	-1.75	1,152,200	617,840,574,464
[8233]	26/10/26	2,110	2,202	2,095	2,146	+66.0	+3.17	2,239,500	628,828,930,048
[8233]	26/10/23	2,147	2,151	2,080	2,080	-45.0	-2.12	1,594,800	609,469,923,328
[8233]	26/10/22	2,094	2,150	2,093	2,125	+42.5	+2.04	1,682,400	622,802,108,416
[8233]	26/10/21	2,095	2,103	2,070	2,083	+4.0	+0.19	1,063,600	610,349,023,232
[8233]	26/10/20	2,065	2,088	2,061	2,079	+5.5	+0.27	1,636,500	609,323,450,368
[8233]	26/10/19	2,163	2,169	2,060	2,074	-84.0	-3.89	2,789,200	607,711,854,592
[8233]	26/10/16	2,096	2,171	2,052	2,158	-33.0	-1.51	3,958,900	632,325,079,040
[8233]	26/10/15	2,110	2,206	2,109	2,191	+81.5	+3.86	2,200,800	642,141,061,120
[8233]	26/10/14	2,140	2,142	2,082	2,110	-41.0	-1.91	1,992,100	618,260,398,080
[8233]	26/10/13	2,144	2,183	2,144	2,151	+10.5	+0.49	1,613,100	630,420,471,808
[8233]	26/10/09	2,142	2,175	2,141	2,141	+1.0	+0.05	1,686,400	627,343,818,752
[8233]	26/10/08	2,168	2,178	2,122	2,140	-33.5	-1.54	1,336,400	627,197,345,792
[8233]	26/10/07	2,143	2,189	2,140	2,174	+29.0	+1.35	1,329,100	637,013,327,872
[8233]	26/10/06	2,110	2,160	2,109	2,145	+42.0	+2.00	1,435,400	628,515,864,576
[8233]	26/10/05	2,043	2,118	2,043	2,103	+61.0	+2.99	1,531,800	616,209,252,352
[8233]	26/10/02	2,071	2,076	2,034	2,042	-40.5	-1.94	1,747,000	598,481,895,424
[8233]	26/10/01	2,103	2,109	2,076	2,083	-22.5	-1.07	1,720,800	610,495,496,192
[8233]	26/09/30	2,103	2,118	2,071	2,106	+2.5	+0.12	1,941,400	617,234,825,216
[8233]	26/09/29	2,125	2,129	2,087	2,104	-17.5	-0.82	1,327,800	616,648,802,304
[8233]	26/09/28	2,134	2,150	2,122	2,122	-13.0	-0.61	1,420,300	621,776,535,552
[8233]	26/09/25	2,132	2,148	2,120	2,135	+15.0	+0.71	1,841,100	625,585,750,016
[8233]	26/09/24	2,124	2,143	2,117	2,120	+3.5	+0.17	1,198,600	621,337,051,136
[8233]	26/09/18	2,150	2,154	2,100	2,117	-23.0	-1.07	1,483,000	620,311,478,272
[8233]	26/09/17	2,112	2,160	2,112	2,140	+29.5	+1.40	1,333,700	627,197,345,792
[8233]	26/09/16	2,102	2,137	2,100	2,111	+8.5	+0.40	1,371,900	618,699,882,496
[8233]	26/09/15	2,100	2,134	2,081	2,103	+5.0	+0.24	1,265,500	616,209,252,352
[8233]	26/09/14	2,127	2,127	2,085	2,098	-1.0	-0.05	1,216,800	614,744,195,072
[8233]	26/09/11	2,082	2,124	2,082	2,099	-18.5	-0.87	2,187,500	615,183,745,024
[8233]	26/09/10	2,081	2,129	2,069	2,118	+17.5	+0.83	1,724,000	620,751,028,224
[8233]	26/09/09	2,100	2,129	2,093	2,101	-16.0	-0.76	2,141,600	615,623,229,440
[8233]	26/09/08	2,185	2,193	2,113	2,117	-64.0	-2.93	2,290,400	620,311,478,272
[8233]	26/09/07	2,224	2,234	2,170	2,181	-46.0	-2.07	2,469,100	639,064,408,064
[8233]	26/09/04	2,217	2,253	2,175	2,227	-10.0	-0.45	1,671,800	652,543,066,112
[8233]	26/09/03	2,270	2,280	2,227	2,237	-21.0	-0.93	2,018,500	655,473,180,672
[8233]	26/09/02	2,314	2,324	2,247	2,258	-61.5	-2.65	1,953,700	661,773,025,280
[8233]	26/09/01	2,322	2,359	2,311	2,320	-22.5	-0.96	1,527,000	679,939,932,160
[8233]	26/08/31	2,396	2,402	2,331	2,343	-56.5	-2.35	1,870,400	686,679,261,184
[8233]	26/08/28	2,400	2,411	2,373	2,400	-63.5	-2.58	2,034,800	703,381,045,248
[8233]	26/08/27	2,490	2,523	2,446	2,464	-36.0	-1.44	3,356,800	721,987,502,080
[8233]	26/08/26	2,432	2,504	2,430	2,500	+54.5	+2.23	2,191,000	732,682,518,528
[8233]	26/08/25	2,400	2,451	2,395	2,446	+63.0	+2.64	2,054,400	716,713,230,336
[8233]	26/08/24	2,378	2,397	2,350	2,383	0	+0.00	1,405,400	698,253,312,000
[8233]	26/08/21	2,320	2,397	2,320	2,383	+28.0	+1.19	1,543,000	698,253,312,000
[8233]	26/08/20	2,300	2,359	2,290	2,355	+85.0	+3.74	1,338,600	690,048,925,696
[8233]	26/08/19	2,245	2,273	2,240	2,270	+5.0	+0.22	1,200,800	665,142,689,792
[8233]	26/08/18	2,237	2,266	2,227	2,265	+20.5	+0.91	1,166,000	663,824,105,472
[8233]	26/08/17	2,305.0	2,305.0	2,241.0	2,245.0	-55.0	-2.39	1,623,200	-
[8233]	26/08/14	2,345.0	2,345.0	2,286.0	2,300.0	-26.0	-1.12	1,717,300	-
[8233]	26/08/13	2,278.0	2,361.0	2,273.5	2,326.0	+52.5	+2.31	1,840,100	-
[8233]	26/08/12	2,315.5	2,319.0	2,259.0	2,273.5	-30.5	-1.32	1,440,500	-
[8233]	26/08/10	2,321.0	2,346.5	2,300.5	2,304.0	+4.5	+0.20	1,027,700	-
[8233]	26/08/07	2,310.0	2,317.5	2,283.5	2,299.5	-1.5	-0.07	1,315,200	-
[8233]	26/08/06	2,266.5	2,312.0	2,266.5	2,301.0	+56.0	+2.49	1,107,800	-
[8233]	26/08/05	2,285.0	2,293.0	2,240.0	2,245.0	+7.5	+0.34	1,268,300	-
[8233]	26/08/04	2,233.5	2,259.0	2,208.5	2,237.5	+24.5	+1.11	1,530,300	-
[8233]	26/08/03	2,284.0	2,295.0	2,213.0	2,213.0	-62.5	-2.75	2,550,300	-
[8233]	26/07/31	2,283.0	2,295.0	2,250.5	2,275.5	-17.0	-0.74	1,346,600	-
[8233]	26/07/30	2,335.0	2,363.0	2,285.5	2,292.5	-85.0	-3.58	1,517,200	-
[8233]	26/07/29	2,355.0	2,377.5	2,323.0	2,377.5	+60.0	+2.59	1,586,600	-
[8233]	26/07/28	2,337.5	2,345.0	2,258.0	2,317.5	-5.5	-0.24	1,521,300	-
[8233]	26/07/27	2,269.0	2,335.5	2,263.0	2,323.0	+87.0	+3.89	1,709,000	-
[8233]	26/07/24	2,212.0	2,249.5	2,192.0	2,236.0	-19.0	-0.84	2,035,600	-
[8233]	26/07/23	2,390.0	2,395.5	2,218.0	2,255.0	-147.5	-6.14	2,616,800	-
[8233]	26/07/22	2,487.5	2,497.0	2,383.0	2,402.5	-124.0	-4.91	2,017,600	-
[8233]	26/07/21	2,480.0	2,541.0	2,450.0	2,526.5	+46.0	+1.85	1,691,100	-
[8233]	26/07/17	2,493.5	2,527.0	2,456.5	2,480.5	-13.0	-0.52	2,317,300	-
[8233]	26/07/16	2,395.0	2,518.0	2,391.0	2,493.5	+103.5	+4.33	2,854,200	-
[8233]	26/07/15	2,377.0	2,402.5	2,350.5	2,390.0	+26.5	+1.12	1,731,100	-
[8233]	26/07/14	2,314.5	2,375.0	2,288.0	2,363.5	+61.0	+2.65	1,919,200	-
[8233]	26/07/13	2,308.0	2,332.5	2,251.5	2,302.5	+11.5	+0.50	1,468,500	-
[8233]	26/07/10	2,302.0	2,314.0	2,251.5	2,291.0	-11.0	-0.48	1,675,800	-
[8233]	26/07/09	2,325.0	2,334.5	2,286.5	2,302.0	-22.0	-0.95	1,849,200	-
[8233]	26/07/08	2,272.5	2,347.5	2,265.0	2,324.0	+61.0	+2.70	2,604,700	-
[8233]	26/07/07	2,240.0	2,297.0	2,212.0	2,263.0	+10.5	+0.47	2,506,600	-
[8233]	26/07/06	2,331.5	2,346.5	2,220.0	2,252.5	-83.5	-3.57	2,315,100	-
[8233]	26/07/03	2,419.5	2,432.5	2,318.0	2,336.0	-40.0	-1.68	1,974,500	-
[8233]	26/07/02	2,480.0	2,495.0	2,367.0	2,376.0	-69.0	-2.82	2,385,600	-
[8233]	26/07/01	2,416.5	2,527.0	2,395.5	2,445.0	-58.5	-2.34	3,329,300	-
[8233]	26/06/30	2,503.5	2,523.0	2,468.0	2,503.5	-21.0	-0.83	3,197,300	-
[8233]	26/06/29	2,579.0	2,602.0	2,502.5	2,524.5	-44.5	-1.73	3,002,000	-
[8233]	26/06/26	2,608.0	2,608.5	2,507.0	2,569.0	-33.0	-1.27	3,141,700	-
[8233]	26/06/25	2,453.5	2,604.5	2,447.0	2,602.0	+185.0	+7.65	4,253,200	-
[8233]	26/06/24	2,382.0	2,464.0	2,368.0	2,417.0	+49.0	+2.07	2,881,200	-
[8233]	26/06/23	2,359.5	2,410.0	2,344.5	2,368.0	+9.0	+0.38	2,829,700	-
[8233]	26/06/22	2,294.5	2,359.5	2,281.5	2,359.0	+98.0	+4.33	2,424,600	-
[8233]	26/06/19	2,272.0	2,307.5	2,215.5	2,261.0	-8.5	-0.37	2,995,400	-
[8233]	26/06/18	2,226.5	2,270.0	2,209.0	2,269.5	+50.5	+2.28	2,562,200	-
[8233]	26/06/17	2,200.0	2,228.0	2,181.0	2,219.0	+41.0	+1.88	2,428,600	-
[8233]	26/06/16	2,175.0	2,185.5	2,159.5	2,178.0	+18.0	+0.83	2,202,100	-
[8233]	26/06/15	2,142.5	2,218.0	2,132.5	2,160.0	+31.0	+1.46	2,826,900	-
[8233]	26/06/12	2,092.5	2,131.0	2,068.5	2,129.0	+72.0	+3.50	3,194,100	-
[8233]	26/06/11	2,076.0	2,145.5	2,032.5	2,057.0	+43.0	+2.14	2,290,200	-
[8233]	26/06/10	2,002.5	2,040.0	1,994.0	2,014.0	+22.0	+1.10	1,350,700	-
[8233]	26/06/09	1,974.5	2,004.0	1,965.0	1,992.0	+32.5	+1.66	848,600	-
[8233]	26/06/08	2,014.0	2,022.5	1,939.5	1,959.5	-44.5	-2.22	1,193,500	-
[8233]	26/06/05	2,015.0	2,031.0	1,996.0	2,004.0	+2.0	+0.10	912,100	-
[8233]	26/06/04	2,008.5	2,025.0	1,989.0	2,002.0	-23.5	-1.16	881,900	-
[8233]	26/06/03	2,069.0	2,082.5	2,016.5	2,025.5	-41.0	-1.98	1,850,000	-
[8233]	26/06/02	1,953.5	2,066.5	1,940.0	2,066.5	+90.0	+4.55	2,652,800	-
[8233]	26/06/01	1,993.0	1,993.5	1,948.5	1,976.5	-16.5	-0.83	1,116,500	-
[8233]	26/05/29	1,974.0	2,010.0	1,971.5	1,993.0	+6.0	+0.30	1,788,200	-
[8233]	26/05/28	1,999.0	2,006.0	1,980.5	1,987.0	+0.5	+0.03	1,006,300	-
[8233]	26/05/27	1,956.0	1,990.0	1,950.0	1,986.5	+31.0	+1.59	1,141,800	-
[8233]	26/05/26	1,959.0	1,976.5	1,943.0	1,955.5	+4.0	+0.20	1,032,300	-
[8233]	26/05/25	1,978.0	1,985.5	1,940.0	1,951.5	-35.5	-1.79	1,191,500	-
[8233]	26/05/22	1,970	1,988	1,962	1,987	+12.0	+0.61	920,000	-
[8233]	26/05/21	1,986	2,012	1,972	1,975	+16.0	+0.82	1,235,400	-
[8233]	26/05/20	2,003	2,007	1,953	1,959	-33.0	-1.66	1,447,000	-
[8233]	26/05/19	1,969	2,006	1,961	1,992	+41.0	+2.10	1,381,300	-
[8233]	26/05/18	1,970	1,977	1,942	1,951	-14.5	-0.74	1,037,400	-
[8233]	26/05/15	1,952	1,966	1,929	1,966	+14.0	+0.72	1,091,000	-
[8233]	26/05/14	1,944	1,963	1,930	1,952	+9.0	+0.46	778,300	-
[8233]	26/05/13	1,924	1,947	1,904	1,943	+38.5	+2.02	914,000	-
[8233]	26/05/12	1,896	1,912	1,892	1,905	+1.5	+0.08	781,200	-
[8233]	26/05/11	1,916	1,927	1,904	1,904	+3.5	+0.18	754,900	-
[8233]	26/05/08	1,929	1,930	1,887	1,901	-13.0	-0.68	1,302,800	-
[8233]	26/05/07	1,872	1,931	1,862	1,914	+45.5	+2.43	1,478,100	-
[8233]	26/05/01	1,858	1,880	1,850	1,869	+6.0	+0.32	974,900	-
[8233]	26/04/30	1,877	1,890	1,860	1,863	-12.0	-0.64	1,338,800	-
[8233]	26/04/28	1,874	1,880	1,859	1,875	+27.5	+1.49	1,117,200	-
[8233]	26/04/27	1,842.0	1,863.5	1,827.5	1,848.0	-5.0	-0.27	1,078,900	-
[8233]	26/04/24	1,878.0	1,884.0	1,841.0	1,853.0	-35.0	-1.85	1,084,100	-
[8233]	26/04/23	1,890.0	1,903.5	1,873.5	1,888.0	-10.0	-0.53	1,282,800	-
[8233]	26/04/22	1,935.0	1,935.0	1,893.5	1,898.0	-40.5	-2.09	1,263,000	-
[8233]	26/04/21	1,951.5	1,964.0	1,929.5	1,938.5	-22.5	-1.15	1,260,900	-
[8233]	26/04/20	1,975.5	1,980.5	1,948.0	1,961.0	+10.5	+0.54	1,108,600	-
[8233]	26/04/17	1,921.0	1,965.0	1,921.0	1,950.5	+24.0	+1.25	1,912,000	-
[8233]	26/04/16	1,918.0	1,959.0	1,915.0	1,926.5	-28.5	-1.46	1,758,200	-
[8233]	26/04/15	2,010.0	2,018.5	1,906.0	1,955.0	-41.0	-2.05	3,177,800	-
[8233]	26/04/14	1,978.0	2,004.0	1,952.0	1,996.0	+45.0	+2.31	2,265,900	-
[8233]	26/04/13	1,960.5	1,969.5	1,928.5	1,951.0	-9.5	-0.48	914,800	-
[8233]	26/04/10	1,986.0	1,998.0	1,958.5	1,960.5	-29.5	-1.48	1,072,900	-
[8233]	26/04/09	2,005.0	2,009.0	1,987.5	1,990.0	-15.0	-0.75	1,038,300	-
[8233]	26/04/08	2,007.0	2,010.5	1,988.5	2,005.0	+23.5	+1.19	1,288,100	-
[8233]	26/04/07	1,979.5	2,004.0	1,972.0	1,981.5	+2.0	+0.10	1,085,000	-
[8233]	26/04/06	1,974.0	1,985.5	1,963.5	1,979.5	+12.0	+0.61	1,081,700	-
[8233]	26/04/03	1,940.5	1,967.5	1,935.0	1,967.5	+27.0	+1.39	903,800	-
[8233]	26/04/02	1,936.5	1,946.5	1,922.0	1,940.5	+13.0	+0.67	891,800	-
[8233]	26/04/01	1,912.0	1,927.5	1,883.0	1,927.5	+50.0	+2.66	1,675,100	-
[8233]	26/03/31	1,866.0	1,913.0	1,859.5	1,877.5	+7.5	+0.40	1,405,100	-
[8233]	26/03/30	1,821.5	1,872.5	1,820.0	1,870.0	-33.0	-1.73	2,217,100	-
[8233]	26/03/27	1,884.5	1,908.5	1,871.0	1,903.0	+25.0	+1.33	1,470,000	-
[8233]	26/03/26	1,875.0	1,902.0	1,868.5	1,878.0	+0.5	+0.03	1,666,900	-
[8233]	26/03/25	1,858.0	1,898.5	1,850.0	1,877.5	+44.5	+2.43	2,780,000	-
[8233]	26/03/24	1,820.5	1,841.0	1,797.0	1,833.0	+34.0	+1.89	1,467,900	-
[8233]	26/03/23	1,780.0	1,816.0	1,768.0	1,799.0	+1.0	+0.06	1,811,900	-
[8233]	26/03/19	1,852.5	1,853.5	1,798.0	1,798.0	-87.0	-4.62	2,894,700	-
[8233]	26/03/18	1,857.0	1,885.0	1,851.0	1,885.0	+35.5	+1.92	1,685,200	-
[8233]	26/03/17	1,829.5	1,862.5	1,815.0	1,849.5	+45.0	+2.49	1,920,500	-
[8233]	26/03/16	1,794.0	1,811.5	1,783.5	1,804.5	-1.5	-0.08	1,173,700	-
[8233]	26/03/13	1,774.0	1,819.5	1,773.0	1,806.0	+6.0	+0.33	1,534,400	-
[8233]	26/03/12	1,799.5	1,818.0	1,782.5	1,800.0	-14.0	-0.77	1,261,300	-
[8233]	26/03/11	1,843.0	1,846.0	1,796.0	1,814.0	-29.0	-1.57	2,265,300	-
[8233]	26/03/10	1,786.0	1,843.5	1,772.5	1,843.0	+97.0	+5.56	3,147,100	-
[8233]	26/03/09	1,718.0	1,761.5	1,716.5	1,746.0	-36.5	-2.05	2,513,200	-
[8233]	26/03/06	1,784.5	1,789.5	1,742.0	1,782.5	-42.0	-2.30	3,011,400	-
[8233]	26/03/05	1,821.5	1,829.0	1,801.5	1,824.5	+28.5	+1.59	2,477,400	-
[8233]	26/03/04	1,801.5	1,840.0	1,774.0	1,796.0	-18.5	-1.02	3,545,800	-
[8233]	26/03/03	1,910.0	1,912.0	1,813.0	1,814.5	-119.0	-6.15	4,430,700	-
[8233]	26/03/02	1,944.5	1,970.0	1,922.0	1,933.5	-45.5	-2.30	3,827,400	-
[8233]	26/02/27	2,014.0	2,020.5	1,960.5	1,979.0	-35.5	-1.76	4,407,600	-
[8233]	26/02/26	2,040.5	2,065.0	1,990.0	2,014.5	-93.0	-4.41	4,926,100	-
[8233]	26/02/25	2,166.5	2,170.0	2,087.0	2,107.5	-102.0	-4.62	7,577,500	-
[8233]	26/02/24	2,281.5	2,295.5	2,200.0	2,209.5	-87.5	-3.81	6,305,900	-
[8233]	26/02/20	2,318.0	2,321.5	2,279.5	2,297.0	-19.5	-0.84	5,137,900	-
[8233]	26/02/19	2,346.0	2,369.0	2,296.5	2,316.5	-25.0	-1.07	5,127,800	-
[8233]	26/02/18	2,320.0	2,354.5	2,307.5	2,341.5	+40.0	+1.74	5,842,800	-
[8233]	26/02/17	2,355.0	2,383.5	2,290.5	2,301.5	-29.5	-1.27	4,666,900	-
[8233]	26/02/16	2,379.0	2,393.0	2,310.0	2,331.0	-33.0	-1.40	4,138,600	-
[8233]	26/02/13	2,403.0	2,405.5	2,350.0	2,364.0	-27.5	-1.15	5,109,300	-
[8233]	26/02/12	2,410.0	2,479.0	2,390.0	2,391.5	+3.0	+0.13	4,818,100	-
[8233]	26/02/10	2,348.0	2,397.0	2,347.5	2,388.5	+44.0	+1.88	5,337,700	-
[8233]	26/02/09	2,326.0	2,420.0	2,308.5	2,344.5	+111.5	+4.99	5,909,300	-
[8233]	26/02/06	2,173.5	2,236.0	2,167.5	2,233.0	+76.0	+3.52	3,393,700	-
[8233]	26/02/05	2,193.5	2,226.0	2,151.0	2,157.0	+13.5	+0.63	3,243,300	-
[8233]	26/02/04	2,194.0	2,226.0	2,142.5	2,143.5	-5.0	-0.23	4,521,400	-
[8233]	26/02/03	2,084.5	2,149.0	2,076.0	2,148.5	+146.5	+7.32	5,056,600	-
[8233]	26/02/02	1,970.0	2,039.5	1,970.0	2,002.0	+72.0	+3.73	4,982,600	-
[8233]	26/01/30	1,903.0	1,934.0	1,899.0	1,930.0	+40.5	+2.14	2,003,800	-
[8233]	26/01/29	1,860.5	1,900.0	1,856.5	1,889.5	+8.0	+0.43	1,580,500	-
[8233]	26/01/28	1,910.0	1,919.5	1,881.5	1,881.5	-38.0	-1.98	1,615,200	-
[8233]	26/01/27	1,910.0	1,934.0	1,902.5	1,919.5	+6.5	+0.34	1,067,200	-
[8233]	26/01/26	1,914.0	1,938.5	1,910.0	1,913.0	-8.0	-0.42	1,433,500	-
[8233]	26/01/23	1,940.0	1,951.5	1,909.0	1,921.0	+14.0	+0.73	1,234,800	-
[8233]	26/01/22	1,916.5	1,926.5	1,907.0	1,907.0	-2.0	-0.10	870,700	-
[8233]	26/01/21	1,900.0	1,927.5	1,900.0	1,909.0	-7.0	-0.37	1,153,300	-
[8233]	26/01/20	1,920.0	1,926.5	1,901.0	1,916.0	0.0	0.00	1,189,000	-
[8233]	26/01/19	1,910.5	1,921.0	1,882.5	1,916.0	+6.0	+0.31	1,268,900	-
[8233]	26/01/16	1,915.5	1,935.0	1,903.5	1,910.0	-19.0	-0.98	1,526,200	-
[8233]	26/01/15	1,931.0	1,944.5	1,917.0	1,929.0	-11.0	-0.57	1,205,100	-
[8233]	26/01/14	1,913.0	1,956.0	1,907.0	1,940.0	+24.5	+1.28	2,009,700	-
[8233]	26/01/13	1,910.0	1,940.5	1,904.0	1,915.5	+58.0	+3.12	3,255,400	-
[8233]	26/01/09	1,842.0	1,881.0	1,835.0	1,857.5	+27.5	+1.50	1,922,600	-
[8233]	26/01/08	1,842.0	1,861.0	1,793.0	1,830.0	-31.0	-1.67	3,959,500	-
[8233]	26/01/07	1,800.0	1,887.0	1,783.0	1,861.0	+161.0	+9.47	7,929,000	-
[8233]	26/01/06	1,666.0	1,700.0	1,665.5	1,700.0	+47.5	+2.87	1,886,100	-
[8233]	26/01/05	1,643.0	1,661.0	1,642.5	1,652.5	+11.0	+0.67	1,763,000	-
[8233]	25/12/30	1,640.0	1,653.5	1,628.5	1,641.5	+1.0	+0.06	1,607,200	-
[8233]	25/12/29	1,642.0	1,664.5	1,632.5	1,640.5	+5.5	+0.34	1,586,800	-
[8233]	25/12/26	1,636.0	1,639.5	1,622.5	1,635.0	+8.5	+0.52	1,306,700	-
[8233]	25/12/25	1,637.0	1,648.0	1,626.5	1,626.5	-7.5	-0.46	982,600	-
[8233]	25/12/24	1,640.0	1,649.0	1,626.5	1,634.0	+0.5	+0.03	910,500	-
[8233]	25/12/23	1,628.0	1,642.0	1,628.0	1,633.5	+5.5	+0.34	867,200	-
[8233]	25/12/22	1,648.0	1,656.0	1,628.0	1,628.0	-20.0	-1.21	751,000	-
[8233]	25/12/19	1,638.5	1,655.5	1,637.5	1,648.0	+9.5	+0.58	1,207,700	-
[8233]	25/12/18	1,650.0	1,650.0	1,630.5	1,638.5	-7.0	-0.43	704,300	-
[8233]	25/12/17	1,646.5	1,647.0	1,629.5	1,645.5	-7.0	-0.42	743,800	-
[8233]	25/12/16	1,680.0	1,685.5	1,646.0	1,652.5	-44.0	-2.59	1,017,300	-
[8233]	25/12/15	1,697.5	1,712.5	1,691.5	1,696.5	-3.5	-0.21	832,500	-
[8233]	25/12/12	1,674.0	1,709.5	1,662.0	1,700.0	+33.0	+1.98	1,327,400	-
[8233]	25/12/11	1,680.0	1,689.5	1,660.0	1,667.0	-10.5	-0.63	839,900	-
[8233]	25/12/10	1,670.0	1,679.0	1,659.5	1,677.5	+18.5	+1.12	789,700	-
[8233]	25/12/09	1,665.5	1,671.5	1,650.5	1,659.0	+2.0	+0.12	864,900	-
[8233]	25/12/08	1,660.0	1,663.0	1,645.0	1,657.0	+5.0	+0.30	774,400	-
[8233]	25/12/05	1,667.0	1,676.5	1,642.5	1,652.0	-9.0	-0.54	1,276,900	-
[8233]	25/12/04	1,620.0	1,661.0	1,616.5	1,661.0	+38.0	+2.34	1,400,300	-
[8233]	25/12/03	1,655.5	1,660.0	1,623.0	1,623.0	-32.5	-1.96	1,241,400	-
[8233]	25/12/02	1,684.5	1,685.0	1,654.0	1,655.5	-11.5	-0.69	917,100	-
[8233]	25/12/01	1,677.5	1,679.0	1,665.0	1,667.0	-14.0	-0.83	1,072,300	-
[8233]	25/11/28	1,690.0	1,696.5	1,681.0	1,681.0	-7.0	-0.41	986,400	-
[8233]	25/11/27	1,690.0	1,696.0	1,681.5	1,688.0	-0.5	-0.03	869,000	-
[8233]	25/11/26	1,659.5	1,695.0	1,650.0	1,688.5	+36.5	+2.21	1,563,700	-
[8233]	25/11/25	1,636.0	1,658.5	1,631.5	1,652.0	+6.0	+0.36	1,622,100	-
[8233]	25/11/21	1,610.5	1,648.5	1,607.5	1,646.0	+35.5	+2.20	3,035,700	-
[8233]	25/11/20	1,624.0	1,632.0	1,608.0	1,610.5	-6.5	-0.40	1,696,700	-
[8233]	25/11/19	1,624.0	1,632.0	1,611.0	1,617.0	+6.5	+0.40	1,941,900	-
[8233]	25/11/18	1,625.0	1,639.0	1,593.0	1,610.5	-14.5	-0.89	3,166,200	-
[8233]	25/11/17	1,632.0	1,662.0	1,611.5	1,625.0	-107.0	-6.18	4,451,500	-
[8233]	25/11/14	1,713.5	1,732.0	1,694.5	1,732.0	+24.0	+1.41	1,551,100	-
[8233]	25/11/13	1,704.0	1,716.5	1,697.0	1,708.0	+9.0	+0.53	935,900	-
[8233]	25/11/12	1,708.5	1,712.5	1,692.0	1,699.0	+3.0	+0.18	1,048,800	-
[8233]	25/11/11	1,708.5	1,714.0	1,686.5	1,696.0	-9.5	-0.56	1,312,700	-
[8233]	25/11/10	1,703.0	1,714.5	1,687.0	1,705.5	+4.5	+0.26	1,231,200	-
[8233]	25/11/07	1,676.0	1,708.5	1,674.0	1,701.0	+16.5	+0.98	1,385,500	-
[8233]	25/11/06	1,668.0	1,691.5	1,661.5	1,684.5	+18.0	+1.08	1,439,000	-
[8233]	25/11/05	1,642.0	1,666.5	1,629.5	1,666.5	+36.5	+2.24	1,849,800	-
[8233]	25/11/04	1,617.0	1,645.5	1,605.0	1,630.0	-22.5	-1.36	1,902,500	-
[8233]	25/10/31	1,659.0	1,670.5	1,646.5	1,652.5	-4.0	-0.24	1,314,000	-
[8233]	25/10/30	1,625.0	1,661.5	1,621.5	1,656.5	+35.0	+2.16	3,020,600	-
[8233]	25/10/29	1,654.0	1,656.0	1,618.5	1,621.5	-34.5	-2.08	1,689,100	-
[8233]	25/10/28	1,686.5	1,694.5	1,656.0	1,656.0	-48.0	-2.82	1,101,500	-
[8233]	25/10/27	1,698.0	1,704.0	1,678.0	1,704.0	+21.0	+1.25	1,396,900	-
[8233]	25/10/24	1,677.0	1,687.0	1,654.0	1,683.0	+5.5	+0.33	1,353,000	-
[8233]	25/10/23	1,673.0	1,678.5	1,656.5	1,677.5	+2.0	+0.12	1,775,900	-
[8233]	25/10/22	1,665.0	1,698.5	1,665.0	1,675.5	+30.5	+1.85	2,243,700	-
[8233]	25/10/21	1,670.0	1,673.5	1,636.0	1,645.0	-32.5	-1.94	1,720,100	-
[8233]	25/10/20	1,649.0	1,683.5	1,616.5	1,677.5	+64.0	+3.97	2,527,000	-
[8233]	25/10/17	1,647.0	1,649.0	1,606.0	1,613.5	-23.0	-1.41	2,199,200	-
[8233]	25/10/16	1,682.5	1,696.5	1,629.0	1,636.5	-37.5	-2.24	3,434,000	-
[8233]	25/10/15	1,760.0	1,764.5	1,672.5	1,674.0	-49.5	-2.87	3,572,000	-
[8233]	25/10/14	1,701.0	1,745.5	1,680.0	1,723.5	-13.5	-0.78	4,231,800	-
[8233]	25/10/10	1,762.5	1,774.5	1,731.0	1,737.0	-20.0	-1.14	2,758,900	-
[8233]	25/10/09	1,769.5	1,771.5	1,742.0	1,757.0	0.0	0.00	2,974,400	-
[8233]	25/10/08	1,761.0	1,777.0	1,751.0	1,757.0	-7.5	-0.43	2,974,300	-
[8233]	25/10/07	1,769.0	1,803.5	1,747.5	1,764.5	+5.5	+0.31	3,780,900	-
[8233]	25/10/06	1,770.0	1,791.5	1,754.0	1,759.0	+13.0	+0.74	4,315,700	-
[8233]	25/10/03	1,746.5	1,753.0	1,729.0	1,746.0	+0.5	+0.03	2,981,600	-
[8233]	25/10/02	1,736.0	1,756.5	1,725.0	1,745.5	+27.5	+1.60	4,530,200	-
[8233]	25/10/01	1,681.5	1,720.0	1,659.0	1,718.0	+23.0	+1.36	3,721,200	-
[8233]	25/09/30	1,723.5	1,736.5	1,681.5	1,695.0	-4.5	-0.26	4,068,800	-
[8233]	25/09/29	1,679.5	1,707.5	1,645.5	1,699.5	+21.5	+1.28	4,381,500	-
[8233]	25/09/26	1,690.0	1,698.0	1,652.5	1,678.0	-18.0	-1.06	4,364,200	-
[8233]	25/09/25	1,637.0	1,697.5	1,626.5	1,696.0	+81.5	+5.05	5,526,200	-
[8233]	25/09/24	1,624.0	1,632.5	1,566.0	1,614.5	-30.0	-1.82	6,895,900	-
[8233]	25/09/22	1,535.0	1,657.5	1,533.5	1,644.5	+124.5	+8.19	7,209,000	-
[8233]	25/09/19	1,520.0	1,568.0	1,519.0	1,520.0	+1.0	+0.07	6,449,800	-
[8233]	25/09/18	1,473.0	1,527.0	1,473.0	1,519.0	+45.5	+3.09	3,863,700	-
[8233]	25/09/17	1,455.0	1,481.0	1,448.0	1,473.5	+20.0	+1.38	2,921,300	-
[8233]	25/09/16	1,444.0	1,454.5	1,437.0	1,453.5	+10.0	+0.69	2,463,200	-
[8233]	25/09/12	1,435.0	1,455.0	1,431.5	1,443.5	+15.5	+1.09	3,389,600	-
[8233]	25/09/11	1,419.5	1,434.0	1,417.0	1,428.0	+11.5	+0.81	1,809,000	-
[8233]	25/09/10	1,396.0	1,419.0	1,392.5	1,416.5	+11.0	+0.78	2,278,100	-
[8233]	25/09/09	1,416.5	1,417.5	1,395.5	1,405.5	-0.5	-0.04	1,496,100	-
[8233]	25/09/08	1,400.0	1,416.5	1,397.0	1,406.0	+11.0	+0.79	1,906,200	-
[8233]	25/09/05	1,382.0	1,399.5	1,382.0	1,395.0	+18.5	+1.34	1,906,200	-