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
[8303]	26/10/29	1,523	1,548	1,522	1,548	+25.5	+1.67	3,224,800	1,373,519,478,784
[8303]	26/10/28	1,530	1,530	1,501	1,523	+4.5	+0.30	2,740,400	1,351,344,455,680
[8303]	26/10/27	1,530	1,532	1,512	1,519	+4.0	+0.26	2,144,000	1,347,353,051,136
[8303]	26/10/26	1,510	1,531	1,499	1,515	+7.0	+0.46	2,696,500	1,343,805,063,168
[8303]	26/10/23	1,499	1,514	1,459	1,508	-13.0	-0.85	4,506,000	1,337,596,051,456
[8303]	26/10/22	1,501	1,548	1,500	1,521	+18.0	+1.20	4,494,800	1,349,126,979,584
[8303]	26/10/21	1,485	1,505	1,475	1,503	+35.5	+2.42	2,102,600	1,333,604,515,840
[8303]	26/10/20	1,492	1,508	1,467	1,468	-39.5	-2.62	3,822,800	1,302,559,457,280
[8303]	26/10/19	1,475	1,508	1,458	1,508	+30.5	+2.06	2,821,800	1,338,039,468,032
[8303]	26/10/16	1,497	1,503	1,472	1,478	+0.5	+0.03	2,091,600	1,311,429,492,736
[8303]	26/10/15	1,455	1,492	1,451	1,478	+0.5	+0.03	4,579,500	1,311,429,492,736
[8303]	26/10/14	1,481	1,489	1,461	1,478	-10.5	-0.71	3,868,600	1,311,429,492,736
[8303]	26/10/13	1,458	1,496	1,453	1,489	+54.0	+3.76	4,509,700	1,320,742,944,768
[8303]	26/10/09	1,452	1,458	1,427	1,435	-13.0	-0.90	2,641,900	1,272,845,041,664
[8303]	26/10/08	1,460	1,464	1,429	1,448	-25.0	-1.70	3,815,500	1,284,375,969,792
[8303]	26/10/07	1,521	1,525	1,470	1,473	-55.5	-3.63	3,620,500	1,306,994,540,544
[8303]	26/10/06	1,516	1,534	1,506	1,529	+23.5	+1.56	1,944,600	1,356,666,503,168
[8303]	26/10/05	1,505	1,518	1,498	1,506	+7.5	+0.50	2,609,900	1,336,265,539,584
[8303]	26/10/02	1,518	1,532	1,496	1,499	-29.5	-1.93	3,504,200	1,330,056,527,872
[8303]	26/10/01	1,560	1,560	1,515	1,529	-32.5	-2.08	3,833,600	1,356,666,503,168
[8303]	26/09/30	1,553	1,576	1,542	1,562	+10.0	+0.64	2,385,600	1,385,493,954,560
[8303]	26/09/29	1,598	1,599	1,551	1,552	-70.5	-4.34	3,488,300	1,377,067,466,752
[8303]	26/09/28	1,620	1,627	1,613	1,623	+4.0	+0.25	2,754,000	1,439,601,000,448
[8303]	26/09/25	1,580	1,619	1,577	1,619	+46.0	+2.92	3,395,100	1,436,053,012,480
[8303]	26/09/24	1,605	1,612	1,570	1,573	-64.0	-3.91	5,119,700	1,395,250,954,240
[8303]	26/09/18	1,622	1,641	1,599	1,637	+17.0	+1.05	4,780,200	1,452,019,023,872
[8303]	26/09/17	1,603	1,639	1,602	1,620	+28.0	+1.76	3,251,300	1,436,939,976,704
[8303]	26/09/16	1,607	1,633	1,591	1,592	-16.5	-1.03	2,546,200	1,412,547,477,504
[8303]	26/09/15	1,621	1,628	1,598	1,609	-21.0	-1.29	2,716,300	1,427,182,977,024
[8303]	26/09/14	1,579	1,644	1,577	1,630	+62.0	+3.95	5,379,700	1,445,810,012,160
[8303]	26/09/11	1,545	1,578	1,543	1,568	-7.5	-0.48	2,721,600	1,391,259,549,696
[8303]	26/09/10	1,514	1,576	1,513	1,576	+55.0	+3.62	2,953,700	1,397,911,977,984
[8303]	26/09/09	1,549	1,563	1,521	1,521	-26.5	-1.71	3,034,000	1,349,570,527,232
[8303]	26/09/08	1,574	1,583	1,548	1,548	-33.0	-2.09	2,446,800	1,373,076,062,208
[8303]	26/09/07	1,566	1,584	1,551	1,581	+13.5	+0.86	2,289,400	1,402,790,477,824
[8303]	26/09/04	1,580	1,582	1,543	1,568	-5.0	-0.32	3,707,200	1,390,816,002,048
[8303]	26/09/03	1,553	1,592	1,549	1,573	+18.0	+1.16	2,956,500	1,395,250,954,240
[8303]	26/09/02	1,555	1,565	1,546	1,555	-25.0	-1.58	2,852,500	1,379,284,942,848
[8303]	26/09/01	1,559	1,585	1,548	1,580	+10.0	+0.64	2,422,700	1,401,459,965,952
[8303]	26/08/31	1,590	1,591	1,556	1,570	-11.0	-0.70	2,058,100	1,392,590,061,568
[8303]	26/08/28	1,561	1,585	1,554	1,581	+23.0	+1.48	2,020,100	1,402,347,061,248
[8303]	26/08/27	1,549	1,574	1,547	1,558	+9.0	+0.58	1,735,800	1,381,945,966,592
[8303]	26/08/26	1,545	1,565	1,542	1,549	+9.0	+0.58	2,385,900	1,373,963,026,432
[8303]	26/08/25	1,562	1,570	1,532	1,540	-9.0	-0.58	2,237,400	1,365,979,955,200
[8303]	26/08/24	1,574	1,581	1,547	1,549	-18.0	-1.15	2,036,500	1,373,963,026,432
[8303]	26/08/21	1,550	1,568	1,535	1,567	+16.0	+1.03	2,078,100	1,389,929,037,824
[8303]	26/08/20	1,561	1,565	1,536	1,551	-5.5	-0.35	2,499,000	1,376,180,502,528
[8303]	26/08/19	1,612	1,615	1,552	1,557	-68.5	-4.21	3,690,200	1,381,502,550,016
[8303]	26/08/18	1,623	1,631	1,606	1,626	-1.0	-0.06	2,513,300	1,442,705,440,768
[8303]	26/08/17	1,608.0	1,636.0	1,607.5	1,627.5	+32.0	+2.01	3,493,200	-
[8303]	26/08/14	1,605.0	1,633.0	1,590.0	1,595.5	-17.5	-1.08	4,176,100	-
[8303]	26/08/13	1,586.0	1,613.0	1,580.0	1,613.0	+33.5	+2.12	4,569,500	-
[8303]	26/08/12	1,549.0	1,587.0	1,546.5	1,579.5	+35.0	+2.27	3,838,100	-
[8303]	26/08/10	1,565.0	1,567.0	1,533.5	1,544.5	-6.5	-0.42	2,071,800	-
[8303]	26/08/07	1,563.0	1,573.5	1,529.0	1,551.0	-13.5	-0.86	3,542,500	-
[8303]	26/08/06	1,525.0	1,577.0	1,520.0	1,564.5	+64.0	+4.27	8,499,700	-
[8303]	26/08/05	1,449.5	1,504.0	1,443.0	1,500.5	+62.5	+4.35	6,281,900	-
[8303]	26/08/04	1,462.5	1,475.0	1,428.5	1,438.0	-15.0	-1.03	3,817,600	-
[8303]	26/08/03	1,501.0	1,503.0	1,437.5	1,453.0	-38.0	-2.55	4,945,800	-
[8303]	26/07/31	1,421.0	1,527.5	1,405.5	1,491.0	+73.0	+5.15	12,815,200	-
[8303]	26/07/30	1,418.0	1,430.0	1,407.0	1,418.0	-7.5	-0.53	3,256,500	-
[8303]	26/07/29	1,447.5	1,450.5	1,414.0	1,425.5	-16.0	-1.11	5,082,300	-
[8303]	26/07/28	1,459.0	1,465.0	1,430.0	1,441.5	-18.5	-1.27	3,389,000	-
[8303]	26/07/27	1,433.0	1,460.0	1,423.0	1,460.0	+36.5	+2.56	2,434,000	-
[8303]	26/07/24	1,425.0	1,430.0	1,411.0	1,423.5	-26.0	-1.79	2,807,000	-
[8303]	26/07/23	1,441.5	1,456.5	1,435.5	1,449.5	+6.5	+0.45	1,919,000	-
[8303]	26/07/22	1,451.0	1,454.0	1,439.0	1,443.0	+2.5	+0.17	2,306,900	-
[8303]	26/07/21	1,419.5	1,446.5	1,414.0	1,440.5	+32.0	+2.27	2,953,700	-
[8303]	26/07/17	1,451.0	1,469.5	1,392.0	1,408.5	-49.5	-3.40	5,049,300	-
[8303]	26/07/16	1,470.0	1,483.0	1,455.0	1,458.0	-14.0	-0.95	2,231,800	-
[8303]	26/07/15	1,465.0	1,478.5	1,452.0	1,472.0	+21.5	+1.48	2,501,600	-
[8303]	26/07/14	1,455.0	1,471.5	1,448.0	1,450.5	+6.5	+0.45	2,401,000	-
[8303]	26/07/13	1,457.0	1,464.5	1,439.0	1,444.0	-5.0	-0.35	1,745,000	-
[8303]	26/07/10	1,455.0	1,464.0	1,442.0	1,449.0	+9.0	+0.63	2,145,400	-
[8303]	26/07/09	1,460.0	1,465.0	1,431.5	1,440.0	-26.0	-1.77	2,597,300	-
[8303]	26/07/08	1,489.0	1,506.5	1,445.0	1,466.0	-32.0	-2.14	4,141,500	-
[8303]	26/07/07	1,490.0	1,532.0	1,488.5	1,498.0	+31.0	+2.11	5,157,100	-
[8303]	26/07/06	1,456.5	1,482.0	1,449.0	1,467.0	+19.5	+1.35	3,193,800	-
[8303]	26/07/03	1,431.0	1,454.5	1,430.5	1,447.5	+35.5	+2.51	2,934,700	-
[8303]	26/07/02	1,392.0	1,427.0	1,386.0	1,412.0	+45.0	+3.29	3,997,000	-
[8303]	26/07/01	1,380.0	1,387.5	1,358.0	1,367.0	-13.0	-0.94	3,386,400	-
[8303]	26/06/30	1,416.0	1,416.0	1,380.0	1,380.0	-45.0	-3.16	3,400,600	-
[8303]	26/06/29	1,402.0	1,425.0	1,394.0	1,425.0	+35.5	+2.55	2,364,700	-
[8303]	26/06/26	1,392.5	1,414.0	1,382.0	1,389.5	-5.5	-0.39	3,380,400	-
[8303]	26/06/25	1,435.0	1,441.0	1,394.5	1,395.0	-20.0	-1.41	2,973,100	-
[8303]	26/06/24	1,410.0	1,431.5	1,404.0	1,415.0	+19.0	+1.36	2,844,300	-
[8303]	26/06/23	1,423.0	1,434.5	1,396.0	1,396.0	-26.5	-1.86	3,004,500	-
[8303]	26/06/22	1,440.0	1,452.5	1,422.5	1,422.5	-37.5	-2.57	3,285,000	-
[8303]	26/06/19	1,492.5	1,495.0	1,427.0	1,460.0	-29.5	-1.98	17,936,200	-
[8303]	26/06/18	1,453.0	1,494.0	1,440.5	1,489.5	+44.5	+3.08	4,222,200	-
[8303]	26/06/17	1,470.0	1,496.0	1,445.0	1,445.0	-4.0	-0.28	5,468,800	-
[8303]	26/06/16	1,493.0	1,509.0	1,435.0	1,449.0	-42.5	-2.85	6,082,500	-
[8303]	26/06/15	1,476.0	1,526.0	1,473.5	1,491.5	+31.5	+2.16	5,226,800	-
[8303]	26/06/12	1,420.0	1,461.5	1,393.0	1,460.0	+24.0	+1.67	9,096,100	-
[8303]	26/06/11	1,460.0	1,463.0	1,417.5	1,436.0	-9.0	-0.62	3,807,000	-
[8303]	26/06/10	1,491.0	1,551.0	1,444.0	1,445.0	-49.5	-3.31	10,033,100	-
[8303]	26/06/09	1,408.5	1,494.5	1,401.5	1,494.5	+102.0	+7.32	9,920,100	-
[8303]	26/06/08	1,366.0	1,413.5	1,362.0	1,392.5	-3.5	-0.25	3,729,700	-
[8303]	26/06/05	1,448.0	1,455.5	1,396.0	1,396.0	-22.0	-1.55	6,477,200	-
[8303]	26/06/04	1,401.5	1,442.0	1,377.0	1,418.0	+26.0	+1.87	7,740,300	-
[8303]	26/06/03	1,364.0	1,412.0	1,333.0	1,392.0	+33.0	+2.43	7,833,600	-
[8303]	26/06/02	1,351.0	1,378.0	1,325.0	1,359.0	0.0	0.00	5,477,600	-
[8303]	26/06/01	1,418.5	1,419.5	1,353.0	1,359.0	-39.0	-2.79	5,259,000	-
[8303]	26/05/29	1,369.0	1,412.0	1,365.0	1,398.0	+38.5	+2.83	8,612,300	-
[8303]	26/05/28	1,392.0	1,406.0	1,348.0	1,359.5	-20.5	-1.49	7,493,700	-
[8303]	26/05/27	1,412.5	1,423.0	1,361.5	1,380.0	-48.5	-3.40	11,956,600	-
[8303]	26/05/26	1,452.5	1,464.0	1,425.5	1,428.5	-30.0	-2.06	7,708,800	-
[8303]	26/05/25	1,480.0	1,485.0	1,457.5	1,458.5	-22.5	-1.52	5,735,300	-
[8303]	26/05/22	1,501.0	1,538.5	1,474.0	1,481.0	-19.0	-1.27	7,995,000	-
[8303]	26/05/21	1,571.0	1,588.5	1,494.5	1,500.0	-60.0	-3.85	12,444,200	-
[8303]	26/05/20	1,595.5	1,607.5	1,555.5	1,560.0	-28.0	-1.76	7,575,100	-
[8303]	26/05/19	1,640.0	1,651.5	1,571.0	1,588.0	-41.0	-2.52	6,968,400	-
[8303]	26/05/18	1,647.0	1,658.5	1,619.5	1,629.0	-19.5	-1.18	3,089,000	-
[8303]	26/05/15	1,618.0	1,648.5	1,615.0	1,648.5	+32.0	+1.98	3,415,400	-
[8303]	26/05/14	1,651.0	1,652.5	1,607.0	1,616.5	-40.0	-2.41	5,926,200	-
[8303]	26/05/13	1,650.0	1,673.5	1,649.0	1,656.5	-2.0	-0.12	2,505,100	-
[8303]	26/05/12	1,640.0	1,671.5	1,635.0	1,658.5	+18.5	+1.13	3,521,600	-
[8303]	26/05/11	1,669.0	1,670.0	1,626.0	1,640.0	-36.5	-2.18	5,132,100	-
[8303]	26/05/08	1,679.0	1,701.5	1,673.0	1,676.5	-16.5	-0.97	3,737,800	-
[8303]	26/05/07	1,718.5	1,727.0	1,669.0	1,693.0	-24.0	-1.40	7,619,800	-
[8303]	26/05/01	1,828.5	1,867.5	1,710.0	1,717.0	-118.0	-6.43	12,861,000	-
[8303]	26/04/30	1,826.0	1,835.5	1,785.0	1,835.0	+13.5	+0.74	5,059,200	-
[8303]	26/04/28	1,760.0	1,821.5	1,753.0	1,821.5	+99.0	+5.75	17,287,000	-
[8303]	26/04/27	1,683.0	1,727.0	1,678.0	1,722.5	+36.5	+2.16	3,559,000	-
[8303]	26/04/24	1,690.0	1,732.5	1,673.5	1,686.0	-61.0	-3.49	4,957,700	-
[8303]	26/04/23	1,620.0	1,764.5	1,614.5	1,747.0	+112.0	+6.85	11,445,100	-
[8303]	26/04/22	1,658.5	1,661.5	1,611.5	1,635.0	-23.0	-1.39	5,367,000	-
[8303]	26/04/21	1,677.0	1,679.0	1,655.0	1,658.0	-16.5	-0.99	2,986,500	-
[8303]	26/04/20	1,690.0	1,697.0	1,673.0	1,674.5	-12.5	-0.74	2,053,700	-
[8303]	26/04/17	1,717.0	1,718.5	1,685.0	1,687.0	-22.0	-1.29	2,152,900	-
[8303]	26/04/16	1,703.0	1,729.0	1,698.5	1,709.0	+15.5	+0.92	2,438,100	-
[8303]	26/04/15	1,685.0	1,699.0	1,680.0	1,693.5	+23.5	+1.41	2,736,000	-
[8303]	26/04/14	1,697.0	1,697.5	1,670.0	1,670.0	+3.5	+0.21	2,690,300	-
[8303]	26/04/13	1,698.0	1,703.0	1,666.0	1,666.5	-27.0	-1.59	3,364,500	-
[8303]	26/04/10	1,731.0	1,742.5	1,693.5	1,693.5	-27.0	-1.57	3,617,400	-
[8303]	26/04/09	1,757.0	1,764.0	1,720.5	1,720.5	-45.5	-2.58	3,149,000	-
[8303]	26/04/08	1,812.5	1,828.0	1,766.0	1,766.0	-8.0	-0.45	5,891,200	-
[8303]	26/04/07	1,775.0	1,793.0	1,768.0	1,774.0	+18.0	+1.03	2,531,900	-
[8303]	26/04/06	1,739.5	1,783.5	1,737.0	1,756.0	+30.5	+1.77	3,451,800	-
[8303]	26/04/03	1,731.5	1,737.5	1,717.0	1,725.5	+3.5	+0.20	1,964,900	-
[8303]	26/04/02	1,769.5	1,774.0	1,709.0	1,722.0	-37.5	-2.13	3,514,800	-
[8303]	26/04/01	1,711.0	1,759.5	1,706.5	1,759.5	+77.0	+4.58	3,920,000	-
[8303]	26/03/31	1,683.0	1,729.0	1,682.5	1,682.5	-4.0	-0.24	3,215,100	-
[8303]	26/03/30	1,643.0	1,688.5	1,643.0	1,686.5	-34.0	-1.98	3,205,300	-
[8303]	26/03/27	1,677.0	1,732.5	1,676.0	1,720.5	+28.5	+1.68	3,879,900	-
[8303]	26/03/26	1,709.5	1,715.0	1,668.5	1,692.0	-28.0	-1.63	6,566,000	-
[8303]	26/03/25	1,716.0	1,731.0	1,708.0	1,720.0	+24.5	+1.45	5,379,600	-
[8303]	26/03/24	1,685.5	1,698.0	1,677.0	1,695.5	+43.5	+2.63	3,582,400	-
[8303]	26/03/23	1,650.0	1,666.0	1,628.0	1,652.0	-33.0	-1.96	5,333,100	-
[8303]	26/03/19	1,680.0	1,689.0	1,669.0	1,685.0	-20.0	-1.17	4,130,200	-
[8303]	26/03/18	1,686.5	1,706.0	1,682.0	1,705.0	+29.5	+1.76	2,898,900	-
[8303]	26/03/17	1,698.5	1,712.5	1,668.5	1,675.5	-12.5	-0.74	3,228,900	-
[8303]	26/03/16	1,677.5	1,707.5	1,676.0	1,688.0	-10.0	-0.59	2,635,200	-
[8303]	26/03/13	1,681.0	1,709.0	1,677.0	1,698.0	-6.0	-0.35	4,304,200	-
[8303]	26/03/12	1,721.0	1,726.5	1,695.0	1,704.0	-46.0	-2.63	3,605,000	-
[8303]	26/03/11	1,780.0	1,781.0	1,746.0	1,750.0	-24.0	-1.35	4,371,600	-
[8303]	26/03/10	1,752.0	1,781.5	1,731.5	1,774.0	+62.0	+3.62	4,670,400	-
[8303]	26/03/09	1,651.0	1,730.0	1,650.0	1,712.0	-51.5	-2.92	6,804,600	-
[8303]	26/03/06	1,700.5	1,773.0	1,700.5	1,763.5	+63.5	+3.74	7,331,800	-
[8303]	26/03/05	1,717.0	1,719.5	1,671.0	1,700.0	+69.0	+4.23	6,311,800	-
[8303]	26/03/04	1,700.0	1,708.0	1,608.0	1,631.0	-109.0	-6.26	12,184,100	-
[8303]	26/03/03	1,792.0	1,802.5	1,740.0	1,740.0	-48.0	-2.68	8,213,600	-
[8303]	26/03/02	1,810.0	1,826.5	1,785.5	1,788.0	-90.0	-4.79	10,104,600	-
[8303]	26/02/27	1,900.5	1,902.5	1,873.0	1,878.0	-16.0	-0.84	3,500,300	-
[8303]	26/02/26	1,843.0	1,936.0	1,840.0	1,894.0	+83.5	+4.61	8,279,200	-
[8303]	26/02/25	1,811.5	1,830.0	1,801.0	1,810.5	-8.5	-0.47	6,264,000	-
[8303]	26/02/24	1,901.0	1,903.5	1,816.5	1,819.0	-100.5	-5.24	8,762,900	-
[8303]	26/02/20	1,950.0	1,955.0	1,906.0	1,919.5	-60.0	-3.03	4,188,500	-
[8303]	26/02/19	1,901.0	1,980.5	1,900.0	1,979.5	+77.5	+4.07	5,837,400	-
[8303]	26/02/18	1,925.5	1,937.5	1,895.5	1,902.0	-17.5	-0.91	5,538,700	-
[8303]	26/02/17	1,953.0	1,978.0	1,915.0	1,919.5	-46.5	-2.37	4,928,400	-
[8303]	26/02/16	2,016.0	2,022.0	1,960.0	1,966.0	-41.0	-2.04	6,363,800	-
[8303]	26/02/13	2,020.0	2,035.0	1,968.0	2,007.0	-32.0	-1.57	7,905,300	-
[8303]	26/02/12	2,015.0	2,060.0	2,008.0	2,039.0	+8.0	+0.39	8,250,300	-
[8303]	26/02/10	2,055.5	2,070.5	2,001.0	2,031.0	-60.0	-2.87	12,288,900	-
[8303]	26/02/09	2,181.0	2,200.0	2,081.5	2,091.0	-29.0	-1.37	10,460,900	-
[8303]	26/02/06	1,980.0	2,120.0	1,975.0	2,120.0	+101.0	+5.00	10,923,100	-
[8303]	26/02/05	1,947.0	2,019.0	1,936.5	2,019.0	+77.0	+3.96	12,865,000	-
[8303]	26/02/04	1,886.0	1,973.0	1,865.0	1,942.0	+66.5	+3.55	15,756,600	-
[8303]	26/02/03	1,824.5	1,885.0	1,816.5	1,875.5	+73.5	+4.08	6,158,900	-
[8303]	26/02/02	1,871.0	1,895.0	1,800.0	1,802.0	-49.5	-2.67	6,965,700	-
[8303]	26/01/30	1,898.5	1,905.0	1,851.5	1,851.5	-82.5	-4.27	10,470,400	-
[8303]	26/01/29	1,849.0	1,934.0	1,815.0	1,934.0	+85.0	+4.60	26,486,700	-
[8303]	26/01/28	1,890.0	1,899.0	1,838.0	1,849.0	-51.0	-2.68	5,140,000	-
[8303]	26/01/27	1,881.0	1,923.0	1,870.0	1,900.0	+28.0	+1.50	4,777,400	-
[8303]	26/01/26	1,898.0	1,931.0	1,853.0	1,872.0	-53.0	-2.75	6,791,300	-
[8303]	26/01/23	1,899.0	1,934.0	1,871.0	1,925.0	+35.0	+1.85	6,635,000	-
[8303]	26/01/22	1,945.0	1,954.0	1,890.0	1,890.0	-10.0	-0.53	8,703,900	-
[8303]	26/01/21	1,880.0	1,938.0	1,857.0	1,900.0	-43.0	-2.21	12,463,000	-
[8303]	26/01/20	2,050.0	2,060.0	1,920.0	1,943.0	-138.0	-6.63	18,717,600	-
[8303]	26/01/19	2,125.0	2,178.0	2,075.0	2,081.0	-44.0	-2.07	11,122,100	-
[8303]	26/01/16	2,056.0	2,143.0	2,040.0	2,125.0	+94.0	+4.63	15,076,400	-
[8303]	26/01/15	1,975.0	2,039.0	1,973.0	2,031.0	+71.0	+3.62	14,039,500	-
[8303]	26/01/14	2,010.0	2,012.0	1,945.0	1,960.0	-30.0	-1.51	12,731,900	-
[8303]	26/01/13	2,090.0	2,090.0	1,969.0	1,990.0	+8.0	+0.40	19,617,200	-
[8303]	26/01/09	1,921.0	2,025.0	1,920.0	1,982.0	+80.0	+4.21	20,037,300	-
[8303]	26/01/08	1,902.0	1,936.0	1,865.0	1,902.0	-13.0	-0.68	11,444,400	-
[8303]	26/01/07	1,800.0	1,939.0	1,770.0	1,915.0	+117.0	+6.51	18,588,300	-
[8303]	26/01/06	1,759.0	1,820.0	1,752.0	1,798.0	+49.0	+2.80	12,897,000	-
[8303]	26/01/05	1,759.0	1,763.0	1,729.0	1,749.0	+9.0	+0.52	6,694,600	-
[8303]	25/12/30	1,752.0	1,761.0	1,712.0	1,740.0	-17.0	-0.97	7,793,700	-
[8303]	25/12/29	1,789.0	1,791.0	1,756.0	1,757.0	-32.0	-1.79	8,482,500	-
[8303]	25/12/26	1,721.0	1,793.0	1,718.0	1,789.0	+69.0	+4.01	13,189,700	-
[8303]	25/12/25	1,746.0	1,790.0	1,709.0	1,720.0	-26.0	-1.49	10,789,000	-
[8303]	25/12/24	1,673.0	1,758.0	1,673.0	1,746.0	+65.0	+3.87	12,374,400	-
[8303]	25/12/23	1,701.0	1,721.0	1,671.0	1,681.0	-40.0	-2.32	14,761,500	-
[8303]	25/12/22	1,789.0	1,800.0	1,682.0	1,721.0	-10.0	-0.58	22,891,900	-
[8303]	25/12/19	1,813.0	1,890.0	1,731.0	1,731.0	-69.0	-3.83	53,695,000	-
[8303]	25/12/18	1,632.0	1,800.0	1,630.0	1,800.0	+177.0	+10.91	79,182,300	-
[8303]	25/12/17	1,586.0	1,680.0	1,570.0	1,623.0	－	－	106,883,200	-