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
[8282]	26/10/29	1,692	1,702	1,674	1,696	+12.0	+0.71	1,142,300	262,049,742,848
[8282]	26/10/28	1,713	1,714	1,684	1,684	-12.5	-0.74	544,500	260,272,881,664
[8282]	26/10/27	1,712	1,714	1,689	1,697	-13.5	-0.79	574,100	262,281,510,912
[8282]	26/10/26	1,730	1,738	1,705	1,711	-18.5	-1.07	607,400	264,444,657,664
[8282]	26/10/23	1,727	1,758	1,727	1,730	+16.5	+0.96	886,300	267,380,359,168
[8282]	26/10/22	1,708	1,724	1,700	1,714	+9.0	+0.53	451,200	264,830,943,232
[8282]	26/10/21	1,730	1,730	1,698	1,705	-18.5	-1.07	580,400	263,517,601,792
[8282]	26/10/20	1,730	1,736	1,713	1,724	+1.0	+0.06	503,400	266,376,036,352
[8282]	26/10/19	1,748	1,753	1,719	1,723	-19.5	-1.12	506,300	266,298,785,792
[8282]	26/10/16	1,703	1,743	1,703	1,743	+15.0	+0.87	728,600	269,311,737,856
[8282]	26/10/15	1,682	1,728	1,667	1,728	+52.0	+3.10	1,060,200	266,994,089,984
[8282]	26/10/14	1,663	1,681	1,657	1,676	+9.0	+0.54	881,800	258,959,540,224
[8282]	26/10/13	1,655	1,683	1,650	1,667	+10.5	+0.63	575,300	257,646,198,784
[8282]	26/10/09	1,662	1,679	1,647	1,657	+12.0	+0.73	831,500	256,023,838,720
[8282]	26/10/08	1,691	1,692	1,635	1,645	-37.0	-2.20	1,012,600	254,169,710,592
[8282]	26/10/07	1,715	1,715	1,673	1,682	-37.5	-2.18	941,300	259,963,863,040
[8282]	26/10/06	1,714	1,739	1,697	1,720	+18.0	+1.06	1,000,400	265,757,999,104
[8282]	26/10/05	1,705	1,726	1,695	1,702	+3.5	+0.21	890,400	263,054,065,664
[8282]	26/10/02	1,736	1,745	1,699	1,699	-52.5	-3.00	974,700	262,590,529,536
[8282]	26/10/01	1,751	1,765	1,735	1,752	-18.5	-1.04	1,011,500	270,779,580,416
[8282]	26/09/30	1,767	1,781	1,734	1,771	-18.0	-1.01	1,132,500	273,638,031,360
[8282]	26/09/29	1,840	1,840	1,779	1,789	-50.0	-2.72	1,462,500	276,419,215,360
[8282]	26/09/28	1,889	1,899	1,839	1,839	-36.5	-1.95	3,252,400	284,221,997,056
[8282]	26/09/25	1,891	1,893	1,865	1,876	-8.0	-0.42	1,787,900	289,861,632,000
[8282]	26/09/24	1,874	1,901	1,861	1,884	+23.5	+1.26	2,017,600	291,174,973,440
[8282]	26/09/18	1,918	1,918	1,861	1,861	-50.5	-2.64	3,029,100	287,621,218,304
[8282]	26/09/17	1,915	1,918	1,896	1,912	+15.0	+0.79	817,600	295,424,000,000
[8282]	26/09/16	1,888	1,912	1,883	1,897	+6.5	+0.34	756,600	293,183,619,072
[8282]	26/09/15	1,893	1,897	1,874	1,891	+10.0	+0.53	654,300	292,179,279,872
[8282]	26/09/14	1,852	1,881	1,849	1,881	+33.0	+1.79	839,100	290,634,170,368
[8282]	26/09/11	1,840	1,862	1,826	1,848	-14.5	-0.78	774,200	285,612,605,440
[8282]	26/09/10	1,822	1,870	1,820	1,863	+26.5	+1.44	917,200	287,930,253,312
[8282]	26/09/09	1,864	1,870	1,834	1,837	-26.0	-1.40	592,600	283,835,727,872
[8282]	26/09/08	1,886	1,889	1,863	1,863	-14.5	-0.77	498,900	287,930,253,312
[8282]	26/09/07	1,901	1,902	1,872	1,878	-23.5	-1.24	539,500	290,247,901,184
[8282]	26/09/04	1,900	1,924	1,891	1,902	-2.0	-0.11	609,600	293,878,890,496
[8282]	26/09/03	1,898	1,908	1,876	1,904	-3.5	-0.18	672,900	294,265,192,448
[8282]	26/09/02	1,963	1,969	1,905	1,908	-56.0	-2.85	996,200	294,805,962,752
[8282]	26/09/01	1,960	1,980	1,948	1,964	+17.5	+0.90	634,400	303,535,816,704
[8282]	26/08/31	1,940	1,952	1,913	1,947	+2.5	+0.13	597,900	300,909,133,824
[8282]	26/08/28	1,939	1,945	1,921	1,945	+6.0	+0.31	485,000	300,522,864,640
[8282]	26/08/27	1,951	1,960	1,926	1,939	-20.5	-1.05	614,900	299,673,059,328
[8282]	26/08/26	1,971	1,980	1,953	1,960	-13.0	-0.66	437,100	302,840,512,512
[8282]	26/08/25	1,966	1,985	1,957	1,973	+17.5	+0.89	562,100	304,926,392,320
[8282]	26/08/24	1,955	1,978	1,948	1,956	-12.0	-0.61	447,900	302,222,475,264
[8282]	26/08/21	1,974	1,987	1,952	1,968	+0.5	+0.03	636,600	304,153,853,952
[8282]	26/08/20	1,928	1,968	1,920	1,968	+55.0	+2.88	754,200	304,076,587,008
[8282]	26/08/19	1,914	1,923	1,885	1,913	-3.0	-0.16	616,200	295,578,533,888
[8282]	26/08/18	1,915	1,930	1,896	1,916	+4.5	+0.24	645,000	296,119,304,192
[8282]	26/08/17	1,938.5	1,948.5	1,907.5	1,912.0	-7.5	-0.39	588,200	-
[8282]	26/08/14	1,914.5	1,938.5	1,902.5	1,919.5	-14.5	-0.75	527,200	-
[8282]	26/08/13	1,946.0	1,965.0	1,929.0	1,934.0	+7.0	+0.36	833,000	-
[8282]	26/08/12	1,949.0	1,958.5	1,920.5	1,927.0	-17.5	-0.90	731,800	-
[8282]	26/08/10	1,909.5	1,951.0	1,873.0	1,944.5	+47.0	+2.48	917,600	-
[8282]	26/08/07	1,895.5	1,922.5	1,877.0	1,897.5	+18.5	+0.98	1,037,500	-
[8282]	26/08/06	1,878.5	1,914.0	1,803.0	1,879.0	+0.5	+0.03	1,629,900	-
[8282]	26/08/05	1,854.0	1,883.0	1,843.0	1,878.5	+18.5	+0.99	861,700	-
[8282]	26/08/04	1,882.0	1,889.0	1,846.5	1,860.0	-11.0	-0.59	576,200	-
[8282]	26/08/03	1,887.0	1,894.5	1,846.0	1,871.0	-15.5	-0.82	613,800	-
[8282]	26/07/31	1,924.5	1,936.0	1,873.5	1,886.5	-69.5	-3.55	798,500	-
[8282]	26/07/30	1,994.0	1,997.0	1,921.5	1,956.0	-27.0	-1.36	798,600	-
[8282]	26/07/29	1,945.0	1,983.0	1,910.0	1,983.0	+61.0	+3.17	996,100	-
[8282]	26/07/28	1,911.0	1,922.0	1,878.5	1,922.0	+22.5	+1.18	652,400	-
[8282]	26/07/27	1,900.0	1,906.0	1,862.0	1,899.5	+16.0	+0.85	663,000	-
[8282]	26/07/24	1,857.5	1,891.0	1,848.0	1,883.5	+20.0	+1.07	1,180,300	-
[8282]	26/07/23	1,845.0	1,876.5	1,829.0	1,863.5	+34.5	+1.89	1,293,500	-
[8282]	26/07/22	1,800.5	1,838.5	1,791.0	1,829.0	+14.0	+0.77	707,300	-
[8282]	26/07/21	1,784.0	1,838.0	1,783.5	1,815.0	+38.5	+2.17	880,500	-
[8282]	26/07/17	1,785.0	1,794.0	1,762.5	1,776.5	+1.5	+0.08	515,400	-
[8282]	26/07/16	1,782.0	1,798.5	1,775.0	1,775.0	-6.0	-0.34	497,200	-
[8282]	26/07/15	1,795.0	1,802.0	1,781.0	1,781.0	-14.0	-0.78	485,900	-
[8282]	26/07/14	1,801.5	1,811.5	1,786.0	1,795.0	+23.5	+1.33	562,000	-
[8282]	26/07/13	1,820.0	1,822.5	1,764.5	1,771.5	-32.0	-1.77	614,400	-
[8282]	26/07/10	1,833.0	1,840.0	1,798.0	1,803.5	-35.5	-1.93	791,800	-
[8282]	26/07/09	1,840.0	1,864.0	1,825.0	1,839.0	-15.0	-0.81	787,700	-
[8282]	26/07/08	1,843.0	1,856.5	1,831.0	1,854.0	+14.0	+0.76	1,149,800	-
[8282]	26/07/07	1,828.0	1,857.5	1,816.0	1,840.0	+15.0	+0.82	811,600	-
[8282]	26/07/06	1,808.0	1,826.5	1,798.0	1,825.0	+15.5	+0.86	662,100	-
[8282]	26/07/03	1,851.0	1,851.0	1,802.0	1,809.5	-21.5	-1.17	860,700	-
[8282]	26/07/02	1,867.0	1,881.5	1,802.0	1,831.0	-18.5	-1.00	1,468,600	-
[8282]	26/07/01	1,900.5	1,908.0	1,840.5	1,849.5	-56.0	-2.94	1,167,200	-
[8282]	26/06/30	1,906.0	1,936.0	1,903.0	1,905.5	-14.5	-0.76	862,600	-
[8282]	26/06/29	1,923.0	1,948.5	1,908.5	1,920.0	-3.0	-0.16	954,700	-
[8282]	26/06/26	1,930.0	1,942.5	1,906.0	1,923.0	+5.0	+0.26	643,600	-
[8282]	26/06/25	1,935.0	1,941.5	1,909.0	1,918.0	-13.5	-0.70	589,500	-
[8282]	26/06/24	1,922.5	1,940.0	1,915.0	1,931.5	+10.5	+0.55	513,800	-
[8282]	26/06/23	1,930.0	1,944.5	1,911.5	1,921.0	-29.0	-1.49	763,200	-
[8282]	26/06/22	2,002.5	2,008.0	1,945.5	1,950.0	-48.5	-2.43	687,100	-
[8282]	26/06/19	2,001.5	2,019.0	1,984.0	1,998.5	+25.0	+1.27	822,700	-
[8282]	26/06/18	2,001.0	2,004.0	1,960.0	1,973.5	-40.5	-2.01	858,800	-
[8282]	26/06/17	2,076.5	2,090.5	2,010.5	2,014.0	-19.0	-0.93	510,800	-
[8282]	26/06/16	2,010.5	2,046.0	1,993.0	2,033.0	+22.5	+1.12	951,800	-
[8282]	26/06/15	2,061.0	2,067.5	1,996.0	2,010.5	-29.5	-1.45	1,063,700	-
[8282]	26/06/12	2,096.0	2,097.5	2,040.0	2,040.0	-62.0	-2.95	1,092,500	-
[8282]	26/06/11	2,113.0	2,132.5	2,077.5	2,102.0	-35.5	-1.66	1,383,800	-
[8282]	26/06/10	2,154.0	2,201.0	2,124.0	2,137.5	-1.0	-0.05	1,051,800	-
[8282]	26/06/09	2,111.0	2,153.0	2,100.0	2,138.5	+40.5	+1.93	668,500	-
[8282]	26/06/08	2,063.5	2,118.0	2,049.5	2,098.0	+17.5	+0.84	787,900	-
[8282]	26/06/05	2,089.0	2,095.0	2,060.5	2,080.5	-11.0	-0.53	719,600	-
[8282]	26/06/04	2,049.5	2,091.5	2,038.0	2,091.5	+46.5	+2.27	690,900	-
[8282]	26/06/03	2,045.0	2,086.0	2,041.5	2,045.0	-10.5	-0.51	681,900	-
[8282]	26/06/02	2,039.0	2,067.0	2,008.5	2,055.5	+28.0	+1.38	624,300	-
[8282]	26/06/01	2,080.0	2,080.0	2,027.5	2,027.5	-68.5	-3.27	696,600	-
[8282]	26/05/29	2,044.0	2,113.5	2,040.0	2,096.0	+52.0	+2.54	1,418,900	-
[8282]	26/05/28	2,017.0	2,051.5	2,005.0	2,044.0	+27.0	+1.34	836,100	-
[8282]	26/05/27	2,016.5	2,035.0	2,002.5	2,017.0	-17.0	-0.84	927,000	-
[8282]	26/05/26	2,024.5	2,035.0	2,002.5	2,034.0	-3.0	-0.15	709,700	-
[8282]	26/05/25	2,076.0	2,081.5	2,022.5	2,037.0	-46.0	-2.21	749,200	-
[8282]	26/05/22	2,030.0	2,085.0	2,010.0	2,083.0	+55.5	+2.74	817,900	-
[8282]	26/05/21	2,059.5	2,064.0	2,023.5	2,027.5	-41.5	-2.01	686,900	-
[8282]	26/05/20	2,065.0	2,082.0	2,042.0	2,069.0	+6.0	+0.29	764,700	-
[8282]	26/05/19	2,044.0	2,063.0	2,022.0	2,063.0	+43.0	+2.13	734,400	-
[8282]	26/05/18	2,061.0	2,062.0	2,006.0	2,020.0	-41.5	-2.01	1,032,500	-
[8282]	26/05/15	2,051.0	2,073.0	2,037.5	2,061.5	-4.5	-0.22	820,900	-
[8282]	26/05/14	2,045.0	2,075.0	2,028.5	2,066.0	+50.0	+2.48	799,300	-
[8282]	26/05/13	1,952.5	2,024.0	1,920.0	2,016.0	+103.5	+5.41	1,317,400	-
[8282]	26/05/12	1,918.0	1,939.5	1,905.5	1,912.5	-31.5	-1.62	843,500	-
[8282]	26/05/11	1,896.0	1,951.0	1,870.5	1,944.0	+88.0	+4.74	1,899,700	-
[8282]	26/05/08	1,773.5	1,905.5	1,709.0	1,856.0	+100.0	+5.69	1,592,100	-
[8282]	26/05/07	1,760.0	1,788.0	1,740.5	1,756.0	-15.5	-0.87	1,251,200	-
[8282]	26/05/01	1,799.5	1,803.0	1,767.5	1,771.5	-37.5	-2.07	428,900	-
[8282]	26/04/30	1,751.5	1,819.0	1,751.0	1,809.0	+41.0	+2.32	806,100	-
[8282]	26/04/28	1,753.5	1,768.0	1,748.0	1,768.0	+7.5	+0.43	942,200	-
[8282]	26/04/27	1,745.0	1,768.0	1,744.0	1,760.5	+5.5	+0.31	535,500	-
[8282]	26/04/24	1,754.0	1,761.5	1,741.5	1,755.0	+7.5	+0.43	642,000	-
[8282]	26/04/23	1,736.5	1,770.0	1,732.0	1,747.5	-6.5	-0.37	533,800	-
[8282]	26/04/22	1,788.0	1,789.0	1,751.5	1,754.0	-16.5	-0.93	555,100	-
[8282]	26/04/21	1,794.5	1,794.5	1,764.5	1,770.5	-0.5	-0.03	442,400	-
[8282]	26/04/20	1,820.0	1,825.0	1,763.0	1,771.0	-49.0	-2.69	662,200	-
[8282]	26/04/17	1,780.0	1,826.5	1,779.5	1,820.0	+58.5	+3.32	904,000	-
[8282]	26/04/16	1,778.5	1,797.0	1,760.0	1,761.5	-12.5	-0.70	715,100	-
[8282]	26/04/15	1,785.5	1,800.5	1,755.5	1,774.0	-6.0	-0.34	909,100	-
[8282]	26/04/14	1,790.5	1,799.5	1,765.0	1,780.0	-9.5	-0.53	978,900	-
[8282]	26/04/13	1,800.5	1,822.5	1,787.5	1,789.5	-26.0	-1.43	563,200	-
[8282]	26/04/10	1,870.0	1,874.0	1,808.5	1,815.5	-49.5	-2.65	702,100	-
[8282]	26/04/09	1,872.5	1,890.5	1,852.0	1,865.0	+18.5	+1.00	734,100	-
[8282]	26/04/08	1,840.0	1,846.5	1,815.5	1,846.5	+29.0	+1.60	731,300	-
[8282]	26/04/07	1,815.0	1,839.5	1,805.5	1,817.5	+10.0	+0.55	651,500	-
[8282]	26/04/06	1,770.0	1,809.0	1,767.0	1,807.5	+47.5	+2.70	707,800	-
[8282]	26/04/03	1,722.5	1,768.5	1,722.5	1,760.0	+42.5	+2.47	575,600	-
[8282]	26/04/02	1,708.5	1,740.5	1,707.5	1,717.5	+1.5	+0.09	594,100	-
[8282]	26/04/01	1,700.0	1,716.0	1,687.0	1,716.0	+42.5	+2.54	702,400	-
[8282]	26/03/31	1,677.5	1,698.0	1,668.5	1,673.5	+4.5	+0.27	561,500	-
[8282]	26/03/30	1,632.0	1,674.0	1,620.5	1,669.0	-27.0	-1.59	1,138,400	-
[8282]	26/03/27	1,688.5	1,707.5	1,685.0	1,696.0	+11.0	+0.65	2,219,300	-
[8282]	26/03/26	1,668.5	1,685.5	1,668.0	1,685.0	+19.0	+1.14	977,600	-
[8282]	26/03/25	1,665.0	1,675.5	1,656.0	1,666.0	+26.0	+1.59	749,900	-
[8282]	26/03/24	1,623.0	1,640.0	1,616.0	1,640.0	+39.5	+2.47	490,600	-
[8282]	26/03/23	1,613.5	1,613.5	1,595.5	1,600.5	-34.0	-2.08	907,000	-
[8282]	26/03/19	1,644.0	1,647.0	1,631.0	1,634.5	-26.0	-1.57	655,500	-
[8282]	26/03/18	1,632.5	1,660.5	1,632.5	1,660.5	+28.0	+1.72	502,600	-
[8282]	26/03/17	1,621.5	1,632.5	1,615.5	1,632.5	+20.5	+1.27	389,700	-
[8282]	26/03/16	1,618.5	1,624.0	1,602.5	1,612.0	-3.5	-0.22	477,700	-
[8282]	26/03/13	1,595.0	1,629.5	1,595.0	1,615.5	+3.0	+0.19	546,000	-
[8282]	26/03/12	1,619.5	1,624.5	1,605.0	1,612.5	-25.5	-1.56	505,300	-
[8282]	26/03/11	1,630.0	1,643.5	1,624.5	1,638.0	+17.0	+1.05	492,600	-
[8282]	26/03/10	1,625.5	1,632.0	1,610.0	1,621.0	+17.5	+1.09	505,600	-
[8282]	26/03/09	1,609.0	1,614.5	1,590.5	1,603.5	-33.0	-2.02	669,800	-
[8282]	26/03/06	1,630.0	1,640.0	1,618.5	1,636.5	-6.0	-0.37	339,900	-
[8282]	26/03/05	1,665.0	1,671.5	1,637.0	1,642.5	+5.5	+0.34	404,500	-
[8282]	26/03/04	1,651.5	1,664.0	1,617.0	1,637.0	-28.0	-1.68	533,200	-
[8282]	26/03/03	1,699.5	1,707.0	1,665.0	1,665.0	-47.0	-2.75	421,100	-
[8282]	26/03/02	1,705.0	1,731.5	1,689.0	1,712.0	-3.5	-0.20	475,200	-
[8282]	26/02/27	1,699.5	1,722.0	1,694.5	1,715.5	+23.5	+1.39	544,000	-
[8282]	26/02/26	1,698.5	1,707.0	1,687.5	1,692.0	-3.5	-0.21	382,200	-
[8282]	26/02/25	1,708.0	1,708.0	1,680.0	1,695.5	-0.5	-0.03	515,400	-
[8282]	26/02/24	1,681.0	1,705.0	1,667.5	1,696.0	+20.5	+1.22	444,200	-
[8282]	26/02/20	1,691.0	1,700.0	1,661.5	1,675.5	-26.0	-1.53	515,900	-
[8282]	26/02/19	1,689.0	1,702.0	1,679.5	1,701.5	+12.0	+0.71	442,100	-
[8282]	26/02/18	1,680.0	1,693.0	1,676.0	1,689.5	+11.0	+0.66	321,300	-
[8282]	26/02/17	1,666.5	1,684.5	1,664.0	1,678.5	+12.0	+0.72	374,200	-
[8282]	26/02/16	1,671.5	1,678.5	1,652.0	1,666.5	-12.0	-0.71	332,100	-
[8282]	26/02/13	1,686.0	1,690.0	1,657.0	1,678.5	-5.5	-0.33	418,500	-
[8282]	26/02/12	1,669.0	1,689.5	1,667.0	1,684.0	+26.5	+1.60	485,700	-
[8282]	26/02/10	1,644.5	1,675.0	1,641.5	1,657.5	+12.5	+0.76	673,000	-
[8282]	26/02/09	1,632.0	1,650.0	1,604.5	1,645.0	+43.5	+2.72	830,400	-
[8282]	26/02/06	1,680.0	1,680.0	1,578.0	1,601.5	-54.0	-3.26	1,050,000	-
[8282]	26/02/05	1,650.5	1,664.0	1,634.0	1,655.5	+29.5	+1.81	760,000	-
[8282]	26/02/04	1,626.0	1,641.0	1,622.0	1,626.0	+5.5	+0.34	430,500	-
[8282]	26/02/03	1,603.0	1,627.0	1,602.0	1,620.5	+8.0	+0.50	340,100	-
[8282]	26/02/02	1,614.0	1,623.5	1,610.0	1,612.5	+4.0	+0.25	351,400	-
[8282]	26/01/30	1,600.0	1,612.0	1,585.5	1,608.5	+25.0	+1.58	376,700	-
[8282]	26/01/29	1,584.0	1,592.0	1,573.5	1,583.5	-14.5	-0.91	386,100	-
[8282]	26/01/28	1,610.0	1,610.0	1,590.5	1,598.0	-15.0	-0.93	432,100	-
[8282]	26/01/27	1,618.5	1,624.0	1,606.5	1,613.0	-19.0	-1.16	333,200	-
[8282]	26/01/26	1,631.5	1,637.0	1,620.5	1,632.0	+0.5	+0.03	345,400	-
[8282]	26/01/23	1,634.5	1,640.0	1,626.0	1,631.5	+1.0	+0.06	463,000	-
[8282]	26/01/22	1,623.0	1,640.5	1,623.0	1,630.5	+7.5	+0.46	283,100	-
[8282]	26/01/21	1,648.0	1,651.0	1,621.5	1,623.0	-31.5	-1.90	268,700	-
[8282]	26/01/20	1,645.5	1,660.5	1,642.0	1,654.5	+1.5	+0.09	304,400	-
[8282]	26/01/19	1,633.0	1,659.5	1,627.0	1,653.0	+23.0	+1.41	512,400	-
[8282]	26/01/16	1,620.0	1,633.0	1,611.0	1,630.0	+8.5	+0.52	277,800	-
[8282]	26/01/15	1,632.0	1,636.0	1,617.5	1,621.5	-10.5	-0.64	398,900	-
[8282]	26/01/14	1,620.0	1,634.0	1,614.5	1,632.0	+9.5	+0.59	383,000	-
[8282]	26/01/13	1,634.5	1,638.5	1,621.0	1,622.5	-3.0	-0.18	589,300	-
[8282]	26/01/09	1,630.0	1,633.5	1,616.0	1,625.5	+5.0	+0.31	411,700	-
[8282]	26/01/08	1,621.0	1,630.0	1,609.0	1,620.5	+0.5	+0.03	318,800	-
[8282]	26/01/07	1,607.5	1,630.0	1,601.0	1,620.0	+4.5	+0.28	449,500	-
[8282]	26/01/06	1,613.5	1,618.5	1,595.0	1,615.5	-3.5	-0.22	591,500	-
[8282]	26/01/05	1,612.0	1,627.0	1,598.0	1,619.0	+0.5	+0.03	641,100	-
[8282]	25/12/30	1,629.5	1,630.0	1,613.0	1,618.5	+1.0	+0.06	322,200	-
[8282]	25/12/29	1,622.0	1,622.0	1,602.0	1,617.5	-4.5	-0.28	287,300	-
[8282]	25/12/26	1,622.0	1,632.0	1,614.5	1,622.0	-0.5	-0.03	393,000	-
[8282]	25/12/25	1,632.5	1,632.5	1,618.0	1,622.5	+2.0	+0.12	424,800	-
[8282]	25/12/24	1,619.5	1,635.5	1,610.5	1,620.5	+1.0	+0.06	720,400	-
[8282]	25/12/23	1,587.0	1,622.0	1,583.0	1,619.5	+35.5	+2.24	689,100	-
[8282]	25/12/22	1,584.0	1,590.0	1,570.0	1,584.0	-7.5	-0.47	284,500	-
[8282]	25/12/19	1,591.0	1,597.5	1,582.5	1,591.5	+0.5	+0.03	597,500	-
[8282]	25/12/18	1,586.5	1,600.0	1,572.5	1,591.0	+16.0	+1.02	428,000	-
[8282]	25/12/17	1,588.5	1,588.5	1,570.0	1,575.0	-13.5	-0.85	358,100	-
[8282]	25/12/16	1,591.0	1,605.0	1,581.5	1,588.5	+5.5	+0.35	380,200	-
[8282]	25/12/15	1,590.0	1,590.5	1,569.0	1,583.0	+0.5	+0.03	330,700	-
[8282]	25/12/12	1,589.5	1,589.5	1,566.5	1,582.5	+11.0	+0.70	350,400	-
[8282]	25/12/11	1,602.0	1,604.5	1,570.0	1,571.5	-27.5	-1.72	269,100	-
[8282]	25/12/10	1,613.0	1,613.0	1,586.5	1,599.0	+19.5	+1.23	1,067,000	-
[8282]	25/12/09	1,571.0	1,579.5	1,557.5	1,579.5	+10.0	+0.64	470,800	-
[8282]	25/12/08	1,563.0	1,577.0	1,553.0	1,569.5	+16.5	+1.06	463,700	-
[8282]	25/12/05	1,566.5	1,572.0	1,553.0	1,553.0	-20.0	-1.27	414,000	-
[8282]	25/12/04	1,559.0	1,576.0	1,542.0	1,573.0	+18.0	+1.16	791,500	-
[8282]	25/12/03	1,553.0	1,565.5	1,546.5	1,555.0	-10.0	-0.64	577,800	-
[8282]	25/12/02	1,550.5	1,567.0	1,541.5	1,565.0	+17.0	+1.10	509,400	-
[8282]	25/12/01	1,569.0	1,579.0	1,538.0	1,548.0	-26.5	-1.68	594,500	-
[8282]	25/11/28	1,575.0	1,584.0	1,569.5	1,574.5	-2.0	-0.13	382,100	-
[8282]	25/11/27	1,578.0	1,585.0	1,567.5	1,576.5	-10.0	-0.63	400,100	-
[8282]	25/11/26	1,563.5	1,590.0	1,560.0	1,586.5	+23.0	+1.47	629,400	-
[8282]	25/11/25	1,560.0	1,567.0	1,544.5	1,563.5	+13.5	+0.87	662,600	-
[8282]	25/11/21	1,544.5	1,555.0	1,533.0	1,550.0	+21.0	+1.37	1,231,800	-
[8282]	25/11/20	1,533.0	1,544.0	1,520.5	1,529.0	-2.5	-0.16	482,300	-
[8282]	25/11/19	1,517.0	1,539.0	1,517.0	1,531.5	+14.0	+0.92	406,000	-
[8282]	25/11/18	1,540.0	1,551.0	1,513.0	1,517.5	-19.0	-1.24	446,900	-
[8282]	25/11/17	1,520.0	1,543.0	1,512.5	1,536.5	-9.0	-0.58	548,700	-
[8282]	25/11/14	1,528.0	1,545.5	1,522.5	1,545.5	+21.5	+1.41	531,600	-
[8282]	25/11/13	1,534.0	1,536.5	1,518.5	1,524.0	-11.5	-0.75	358,800	-
[8282]	25/11/12	1,534.0	1,547.5	1,521.0	1,535.5	+15.0	+0.99	495,100	-
[8282]	25/11/11	1,517.0	1,522.0	1,503.0	1,520.5	+3.5	+0.23	360,000	-
[8282]	25/11/10	1,508.0	1,526.5	1,494.0	1,517.0	-4.0	-0.26	632,000	-
[8282]	25/11/07	1,481.5	1,521.0	1,474.5	1,521.0	+60.0	+4.11	841,700	-
[8282]	25/11/06	1,495.0	1,499.5	1,440.0	1,461.0	-32.0	-2.14	773,700	-
[8282]	25/11/05	1,500.0	1,500.5	1,480.5	1,493.0	+6.5	+0.44	605,700	-
[8282]	25/11/04	1,505.5	1,519.5	1,486.0	1,486.5	-42.0	-2.75	562,000	-
[8282]	25/10/31	1,527.5	1,531.0	1,515.0	1,528.5	+1.0	+0.07	415,600	-
[8282]	25/10/30	1,506.5	1,534.5	1,505.5	1,527.5	+21.0	+1.39	1,381,900	-
[8282]	25/10/29	1,563.0	1,565.0	1,505.5	1,506.5	-58.5	-3.74	639,700	-
[8282]	25/10/28	1,580.0	1,580.0	1,560.5	1,565.0	-8.5	-0.54	501,100	-
[8282]	25/10/27	1,574.5	1,578.0	1,563.5	1,573.5	+6.0	+0.38	396,100	-
[8282]	25/10/24	1,594.0	1,596.0	1,563.0	1,567.5	-31.5	-1.97	619,500	-
[8282]	25/10/23	1,559.5	1,599.0	1,553.5	1,599.0	+39.5	+2.53	933,200	-
[8282]	25/10/22	1,541.0	1,561.5	1,541.0	1,559.5	+18.5	+1.20	610,500	-
[8282]	25/10/21	1,541.0	1,547.5	1,538.5	1,541.0	0.0	0.00	313,600	-
[8282]	25/10/20	1,553.0	1,557.5	1,538.0	1,541.0	-1.0	-0.06	494,600	-
[8282]	25/10/17	1,543.5	1,548.5	1,538.0	1,542.0	+7.0	+0.46	373,600	-
[8282]	25/10/16	1,535.0	1,544.5	1,527.5	1,535.0	+0.5	+0.03	281,600	-
[8282]	25/10/15	1,530.0	1,545.0	1,525.5	1,534.5	+4.5	+0.29	432,900	-
[8282]	25/10/14	1,537.5	1,549.0	1,518.5	1,530.0	-17.5	-1.13	479,300	-
[8282]	25/10/10	1,554.5	1,559.5	1,537.5	1,547.5	-20.0	-1.28	633,100	-
[8282]	25/10/09	1,556.0	1,567.5	1,551.0	1,567.5	+2.5	+0.16	441,000	-
[8282]	25/10/08	1,587.5	1,599.0	1,563.5	1,565.0	-29.0	-1.82	518,100	-
[8282]	25/10/07	1,585.5	1,600.5	1,585.0	1,594.0	+8.5	+0.54	682,800	-
[8282]	25/10/06	1,599.5	1,601.0	1,582.0	1,585.5	+15.0	+0.96	532,500	-
[8282]	25/10/03	1,567.5	1,580.0	1,548.0	1,570.5	-0.5	-0.03	561,600	-
[8282]	25/10/02	1,586.0	1,586.5	1,566.5	1,571.0	-9.0	-0.57	559,900	-
[8282]	25/10/01	1,589.5	1,593.5	1,557.0	1,580.0	-18.0	-1.13	1,158,800	-
[8282]	25/09/30	1,631.5	1,634.0	1,597.5	1,598.0	-19.5	-1.21	568,100	-
[8282]	25/09/29	1,654.5	1,655.0	1,608.0	1,617.5	-19.0	-1.16	1,317,100	-
[8282]	25/09/26	1,625.0	1,654.5	1,619.0	1,636.5	+5.5	+0.34	3,202,300	-
[8282]	25/09/25	1,617.0	1,637.0	1,614.0	1,631.0	+27.0	+1.68	2,219,100	-
[8282]	25/09/24	1,616.5	1,621.0	1,604.0	1,604.0	-1.0	-0.06	1,207,900	-
[8282]	25/09/22	1,596.0	1,615.5	1,593.5	1,605.0	+5.0	+0.31	1,032,800	-
[8282]	25/09/19	1,612.0	1,620.0	1,595.5	1,600.0	-11.5	-0.71	1,668,500	-
[8282]	25/09/18	1,603.0	1,630.0	1,596.5	1,611.5	+11.0	+0.69	907,700	-
[8282]	25/09/17	1,598.0	1,607.5	1,594.0	1,600.5	+2.5	+0.16	553,700	-
[8282]	25/09/16	1,599.5	1,604.5	1,587.0	1,598.0	+4.5	+0.28	793,400	-
[8282]	25/09/12	1,618.0	1,619.0	1,593.0	1,593.5	-13.0	-0.81	689,200	-
[8282]	25/09/11	1,604.0	1,617.5	1,593.5	1,606.5	+5.5	+0.34	693,800	-
[8282]	25/09/10	1,585.0	1,611.5	1,580.0	1,601.0	+16.0	+1.01	716,400	-
[8282]	25/09/09	1,587.5	1,590.0	1,575.0	1,585.0	+5.5	+0.35	655,300	-
[8282]	25/09/08	1,569.0	1,590.0	1,569.0	1,579.5	-7.0	-0.44	807,800	-
[8282]	25/09/05	1,555.0	1,587.0	1,550.0	1,586.5	+32.0	+2.06	1,099,100	-