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
[8304]	26/10/29	3,000	3,051	2,994	3,051	+59.0	+1.97	1,356,800	422,428,966,912
[8304]	26/10/28	3,029	3,029	2,971	2,992	-15.0	-0.50	862,400	414,260,068,352
[8304]	26/10/27	3,034	3,034	2,976	3,007	+24.0	+0.80	686,400	416,336,904,192
[8304]	26/10/26	2,954	3,024	2,946	2,983	+29.5	+1.00	932,600	413,083,205,632
[8304]	26/10/23	2,968	2,985	2,867	2,954	-68.5	-2.27	1,400,200	409,067,978,752
[8304]	26/10/22	3,111	3,128	3,005	3,023	-80.0	-2.58	1,147,500	418,552,184,832
[8304]	26/10/21	3,063	3,112	3,063	3,103	+61.0	+2.01	1,032,300	429,628,686,336
[8304]	26/10/20	3,153	3,166	3,035	3,042	-143.0	-4.49	1,150,900	421,182,865,408
[8304]	26/10/19	3,159	3,189	3,117	3,185	-16.0	-0.50	904,600	440,982,044,672
[8304]	26/10/16	3,200	3,219	3,172	3,201	+36.0	+1.14	1,183,300	443,197,358,080
[8304]	26/10/15	3,180	3,217	3,164	3,165	-79.0	-2.44	1,150,900	438,212,952,064
[8304]	26/10/14	3,292	3,298	3,236	3,244	-60.0	-1.82	976,700	449,150,943,232
[8304]	26/10/13	3,302	3,341	3,280	3,304	+37.0	+1.13	870,300	457,458,319,360
[8304]	26/10/09	3,329	3,348	3,267	3,267	-41.0	-1.24	1,041,800	452,335,435,776
[8304]	26/10/08	3,370	3,378	3,281	3,308	-79.0	-2.33	1,236,600	458,012,131,328
[8304]	26/10/07	3,439	3,465	3,387	3,387	-60.0	-1.74	1,149,300	468,950,155,264
[8304]	26/10/06	3,415	3,452	3,401	3,447	+49.0	+1.44	759,900	477,257,498,624
[8304]	26/10/05	3,400	3,419	3,365	3,398	+9.0	+0.27	916,300	470,473,146,368
[8304]	26/10/02	3,433	3,479	3,389	3,389	-102.0	-2.92	1,499,300	469,227,044,864
[8304]	26/10/01	3,457	3,518	3,403	3,491	-1.0	-0.03	1,436,000	483,349,561,344
[8304]	26/09/30	3,430	3,492	3,403	3,492	+65.0	+1.90	1,253,000	483,488,006,144
[8304]	26/09/29	3,500	3,503	3,427	3,427	-122.0	-3.44	1,205,600	3,901,488,365,568
[8304]	26/09/28	3,572	3,593	3,540	3,549	+23.0	+0.65	1,370,400	4,040,380,121,088
[8304]	26/09/25	3,434	3,542	3,406	3,526	+123.0	+3.61	1,188,200	4,014,195,605,504
[8304]	26/09/24	3,486	3,486	3,395	3,403	-83.0	-2.38	1,132,300	3,874,165,620,736
[8304]	26/09/18	3,526	3,544	3,434	3,486	-38.0	-1.08	1,337,300	482,396,405,760
[8304]	26/09/17	3,522	3,551	3,507	3,524	+16.0	+0.46	854,200	487,654,883,328
[8304]	26/09/16	3,500	3,549	3,494	3,508	+26.0	+0.75	884,300	485,440,815,104
[8304]	26/09/15	3,529	3,544	3,464	3,482	-62.0	-1.75	1,212,500	481,842,888,704
[8304]	26/09/14	3,470	3,561	3,438	3,544	+87.0	+2.52	1,467,400	490,422,534,144
[8304]	26/09/11	3,380	3,480	3,370	3,457	0	+0.00	1,258,900	478,383,374,336
[8304]	26/09/10	3,340	3,494	3,321	3,457	+99.0	+2.95	1,445,700	478,383,374,336
[8304]	26/09/09	3,368	3,383	3,345	3,358	-23.0	-0.68	1,097,000	464,683,630,592
[8304]	26/09/08	3,393	3,427	3,334	3,381	-25.0	-0.73	1,078,600	467,866,419,200
[8304]	26/09/07	3,396	3,425	3,384	3,406	+1.0	+0.03	1,204,300	471,325,933,568
[8304]	26/09/04	3,412	3,428	3,365	3,405	-14.0	-0.41	1,549,400	471,187,554,304
[8304]	26/09/03	3,448	3,466	3,388	3,419	+15.0	+0.44	2,092,000	473,124,896,768
[8304]	26/09/02	3,432	3,469	3,394	3,404	-63.0	-1.82	2,516,200	471,049,175,040
[8304]	26/09/01	3,398	3,482	3,378	3,467	+59.0	+1.73	1,094,400	479,767,166,976
[8304]	26/08/31	3,424	3,440	3,378	3,408	-21.0	-0.61	1,481,200	471,602,692,096
[8304]	26/08/28	3,378	3,468	3,376	3,429	+50.0	+1.48	1,330,200	474,508,689,408
[8304]	26/08/27	3,387	3,413	3,361	3,379	-8.0	-0.24	1,190,500	467,589,627,904
[8304]	26/08/26	3,400	3,414	3,365	3,387	+31.0	+0.92	1,265,700	468,696,694,784
[8304]	26/08/25	3,310	3,366	3,310	3,356	+80.0	+2.44	1,076,300	464,406,872,064
[8304]	26/08/24	3,300	3,321	3,225	3,276	-9.0	-0.27	819,400	453,336,399,872
[8304]	26/08/21	3,238	3,303	3,196	3,285	+47.0	+1.45	1,288,100	454,581,813,248
[8304]	26/08/20	3,352	3,355	3,205	3,238	-104.0	-3.11	1,648,700	448,077,922,304
[8304]	26/08/19	3,388	3,397	3,340	3,342	-46.0	-1.36	2,497,400	462,469,529,600
[8304]	26/08/18	3,419	3,437	3,385	3,388	-40.0	-1.17	2,191,900	468,835,074,048
[8304]	26/08/17	3,444.0	3,487.0	3,401.0	3,428.0	-6.0	-0.17	2,041,800	-
[8304]	26/08/14	3,381.0	3,467.0	3,372.0	3,434.0	+39.0	+1.15	1,314,600	-
[8304]	26/08/13	3,330.0	3,410.0	3,315.0	3,395.0	+97.0	+2.94	1,355,700	-
[8304]	26/08/12	3,300.0	3,347.0	3,265.0	3,298.0	+34.0	+1.04	1,113,600	-
[8304]	26/08/10	3,300.0	3,317.0	3,229.0	3,264.0	+5.0	+0.15	1,374,400	-
[8304]	26/08/07	3,300.0	3,307.0	3,233.0	3,259.0	-13.0	-0.40	1,739,300	-
[8304]	26/08/06	3,225.0	3,277.0	3,200.0	3,272.0	+51.0	+1.58	1,234,300	-
[8304]	26/08/05	3,184.0	3,256.0	3,166.0	3,221.0	-6.0	-0.19	1,778,700	-
[8304]	26/08/04	3,165.0	3,250.0	3,130.0	3,227.0	+14.0	+0.44	1,766,400	-
[8304]	26/08/03	3,090.0	3,252.0	3,086.0	3,213.0	+175.0	+5.76	3,676,300	-
[8304]	26/07/31	3,052.0	3,069.0	2,986.0	3,038.0	-12.0	-0.39	1,850,100	-
[8304]	26/07/30	3,036.0	3,070.0	3,022.0	3,050.0	-24.0	-0.78	1,388,400	-
[8304]	26/07/29	3,088.0	3,092.0	3,025.0	3,074.0	-15.0	-0.49	1,714,500	-
[8304]	26/07/28	3,122.0	3,123.0	3,063.0	3,089.0	-35.0	-1.12	1,616,200	-
[8304]	26/07/27	3,056.0	3,146.0	3,045.0	3,124.0	+90.0	+2.97	1,811,600	-
[8304]	26/07/24	2,997.0	3,040.0	2,981.0	3,034.0	+6.0	+0.20	1,235,300	-
[8304]	26/07/23	2,995.0	3,048.0	2,991.5	3,028.0	+24.0	+0.80	1,326,600	-
[8304]	26/07/22	2,998.0	3,027.0	2,988.0	3,004.0	+21.5	+0.72	1,059,000	-
[8304]	26/07/21	2,925.0	2,996.5	2,909.5	2,982.5	+99.5	+3.45	1,236,200	-
[8304]	26/07/17	2,930.0	2,947.0	2,847.5	2,883.0	-45.5	-1.55	1,496,900	-
[8304]	26/07/16	2,949.0	2,959.5	2,924.5	2,928.5	-29.5	-1.00	994,900	-
[8304]	26/07/15	2,957.0	2,975.0	2,928.0	2,958.0	+14.5	+0.49	952,200	-
[8304]	26/07/14	2,923.0	2,952.0	2,894.0	2,943.5	+36.0	+1.24	1,046,500	-
[8304]	26/07/13	2,935.0	2,964.5	2,883.0	2,907.5	0.0	0.00	1,272,200	-
[8304]	26/07/10	2,928.0	2,954.5	2,904.0	2,907.5	+8.5	+0.29	1,387,400	-
[8304]	26/07/09	2,905.0	2,915.5	2,868.0	2,899.0	-28.0	-0.96	1,170,300	-
[8304]	26/07/08	2,920.0	2,948.0	2,879.0	2,927.0	+4.0	+0.14	1,265,800	-
[8304]	26/07/07	2,961.0	2,970.0	2,902.5	2,923.0	-10.0	-0.34	1,953,700	-
[8304]	26/07/06	2,839.5	2,938.0	2,825.5	2,933.0	+103.0	+3.64	1,804,700	-
[8304]	26/07/03	2,826.5	2,857.0	2,796.0	2,830.0	+39.0	+1.40	1,154,700	-
[8304]	26/07/02	2,782.0	2,812.0	2,768.0	2,791.0	+50.5	+1.84	1,036,100	-
[8304]	26/07/01	2,715.5	2,740.5	2,690.0	2,740.5	+26.5	+0.98	804,200	-
[8304]	26/06/30	2,720.5	2,756.0	2,710.0	2,714.0	+2.5	+0.09	1,131,600	-
[8304]	26/06/29	2,727.0	2,740.0	2,679.0	2,711.5	-15.0	-0.55	2,320,200	-
[8304]	26/06/26	2,737.5	2,762.5	2,700.5	2,726.5	-1.0	-0.04	978,300	-
[8304]	26/06/25	2,741.0	2,756.0	2,716.0	2,727.5	-11.0	-0.40	1,412,200	-
[8304]	26/06/24	2,757.0	2,775.5	2,718.5	2,738.5	-16.5	-0.60	766,300	-
[8304]	26/06/23	2,809.0	2,821.0	2,755.0	2,755.0	-35.5	-1.27	1,131,500	-
[8304]	26/06/22	2,791.0	2,809.0	2,761.0	2,790.5	-0.5	-0.02	880,600	-
[8304]	26/06/19	2,810.0	2,824.0	2,772.5	2,791.0	-40.5	-1.43	1,606,000	-
[8304]	26/06/18	2,780.0	2,831.5	2,768.5	2,831.5	+74.5	+2.70	1,431,900	-
[8304]	26/06/17	2,773.0	2,790.0	2,739.5	2,757.0	+11.5	+0.42	1,308,200	-
[8304]	26/06/16	2,766.5	2,784.5	2,715.0	2,745.5	-45.0	-1.61	1,668,800	-
[8304]	26/06/15	2,782.0	2,814.5	2,778.0	2,790.5	+46.0	+1.68	1,133,800	-
[8304]	26/06/12	2,726.0	2,753.0	2,719.5	2,744.5	+48.5	+1.80	1,350,600	-
[8304]	26/06/11	2,751.0	2,770.0	2,686.0	2,696.0	-52.5	-1.91	1,303,700	-
[8304]	26/06/10	2,765.0	2,787.0	2,730.0	2,748.5	+6.5	+0.24	839,900	-
[8304]	26/06/09	2,720.5	2,770.5	2,720.5	2,742.0	+33.5	+1.24	1,068,800	-
[8304]	26/06/08	2,662.0	2,718.5	2,623.5	2,708.5	+86.0	+3.28	1,691,100	-
[8304]	26/06/05	2,632.5	2,667.5	2,622.0	2,622.5	+39.5	+1.53	956,800	-
[8304]	26/06/04	2,680.0	2,698.5	2,580.0	2,583.0	-120.5	-4.46	1,582,800	-
[8304]	26/06/03	2,669.0	2,724.5	2,648.0	2,703.5	+48.5	+1.83	991,900	-
[8304]	26/06/02	2,660.5	2,670.0	2,617.0	2,655.0	-4.5	-0.17	563,500	-
[8304]	26/06/01	2,660.0	2,667.5	2,606.5	2,659.5	-11.0	-0.41	1,230,900	-
[8304]	26/05/29	2,683.5	2,715.0	2,660.0	2,670.5	-25.0	-0.93	1,213,400	-
[8304]	26/05/28	2,663.5	2,697.0	2,619.0	2,695.5	+32.0	+1.20	1,032,300	-
[8304]	26/05/27	2,720.0	2,721.0	2,649.0	2,663.5	-82.0	-2.99	1,344,400	-
[8304]	26/05/26	2,760.0	2,781.5	2,738.0	2,745.5	-15.0	-0.54	1,246,500	-
[8304]	26/05/25	2,789.0	2,798.0	2,757.0	2,760.5	-33.0	-1.18	1,183,400	-
[8304]	26/05/22	2,805	2,842	2,778	2,793	+5.5	+0.20	1,115,900	-
[8304]	26/05/21	2,768	2,824	2,760	2,788	+50.5	+1.84	1,363,000	-
[8304]	26/05/20	2,780	2,803	2,711	2,738	-18.5	-0.67	1,537,600	-
[8304]	26/05/19	2,689	2,757	2,678	2,757	+92.5	+3.47	1,662,900	-
[8304]	26/05/18	2,701	2,724	2,629	2,665	-54.5	-2.00	1,723,500	-
[8304]	26/05/15	2,688	2,771	2,670	2,720	+82.0	+3.11	2,362,900	-
[8304]	26/05/14	2,650	2,658	2,633	2,638	-6.0	-0.23	975,900	-
[8304]	26/05/13	2,647	2,661	2,630	2,644	-4.0	-0.15	1,273,400	-
[8304]	26/05/12	2,621	2,655	2,600	2,648	+40.0	+1.53	1,159,300	-
[8304]	26/05/11	2,611	2,632	2,582	2,608	+8.5	+0.33	1,066,900	-
[8304]	26/05/08	2,622	2,622	2,532	2,600	-21.5	-0.82	1,599,700	-
[8304]	26/05/07	2,570	2,629	2,554	2,622	+96.0	+3.80	1,796,000	-
[8304]	26/05/01	2,508	2,537	2,483	2,526	+8.0	+0.32	1,075,600	-
[8304]	26/04/30	2,510	2,545	2,482	2,518	-15.5	-0.61	1,498,900	-
[8304]	26/04/28	2,595	2,628	2,498	2,534	-70.0	-2.69	2,164,200	-
[8304]	26/04/27	2,599.5	2,645.5	2,594.0	2,604.5	-20.5	-0.78	753,800	-
[8304]	26/04/24	2,585.0	2,639.5	2,553.5	2,625.0	+45.0	+1.74	861,500	-
[8304]	26/04/23	2,565.0	2,587.5	2,541.5	2,580.0	-13.5	-0.52	778,600	-
[8304]	26/04/22	2,599.0	2,610.0	2,578.5	2,593.5	-15.0	-0.58	664,600	-
[8304]	26/04/21	2,681.0	2,683.5	2,600.5	2,608.5	-51.5	-1.94	804,800	-
[8304]	26/04/20	2,680.0	2,685.0	2,658.5	2,660.0	-2.5	-0.09	971,900	-
[8304]	26/04/17	2,696.0	2,699.5	2,661.0	2,662.5	-42.0	-1.55	988,200	-
[8304]	26/04/16	2,702.0	2,715.5	2,694.0	2,704.5	+24.5	+0.91	736,600	-
[8304]	26/04/15	2,717.5	2,734.0	2,676.0	2,680.0	-3.0	-0.11	755,000	-
[8304]	26/04/14	2,724.0	2,732.0	2,681.5	2,683.0	-18.5	-0.68	824,000	-
[8304]	26/04/13	2,671.5	2,730.0	2,661.0	2,701.5	+14.5	+0.54	853,800	-
[8304]	26/04/10	2,700.0	2,714.5	2,687.0	2,687.0	-2.0	-0.07	1,066,900	-
[8304]	26/04/09	2,715.0	2,729.5	2,683.0	2,689.0	-3.5	-0.13	891,800	-
[8304]	26/04/08	2,704.5	2,725.0	2,676.5	2,692.5	+52.5	+1.99	1,037,800	-
[8304]	26/04/07	2,660.5	2,670.0	2,634.0	2,640.0	+4.0	+0.15	562,200	-
[8304]	26/04/06	2,642.0	2,652.5	2,635.0	2,636.0	-5.0	-0.19	534,700	-
[8304]	26/04/03	2,665.5	2,674.0	2,636.0	2,641.0	+12.0	+0.46	641,900	-
[8304]	26/04/02	2,677.0	2,696.0	2,621.5	2,629.0	+2.0	+0.08	1,039,900	-
[8304]	26/04/01	2,570.0	2,637.0	2,565.0	2,627.0	+133.0	+5.33	1,087,100	-
[8304]	26/03/31	2,523.0	2,561.0	2,494.0	2,494.0	-46.0	-1.81	864,800	-
[8304]	26/03/30	2,518.5	2,547.0	2,500.5	2,540.0	-88.0	-3.35	868,000	-
[8304]	26/03/27	2,623.0	2,645.0	2,616.5	2,628.0	+8.5	+0.32	817,800	-
[8304]	26/03/26	2,624.0	2,633.5	2,596.0	2,619.5	+14.0	+0.54	846,600	-
[8304]	26/03/25	2,606.0	2,627.0	2,595.5	2,605.5	+46.0	+1.80	760,100	-
[8304]	26/03/24	2,523.0	2,564.0	2,511.0	2,559.5	+109.5	+4.47	1,245,700	-
[8304]	26/03/23	2,448.0	2,485.0	2,418.5	2,450.0	-34.5	-1.39	1,615,300	-
[8304]	26/03/19	2,500.0	2,506.5	2,477.0	2,484.5	-56.5	-2.22	1,027,800	-
[8304]	26/03/18	2,494.0	2,541.0	2,494.0	2,541.0	+81.0	+3.29	984,900	-
[8304]	26/03/17	2,463.0	2,480.5	2,447.0	2,460.0	+11.5	+0.47	481,800	-
[8304]	26/03/16	2,475.0	2,490.0	2,441.0	2,448.5	-39.5	-1.59	521,600	-
[8304]	26/03/13	2,466.0	2,496.5	2,465.5	2,488.0	0.0	0.00	697,400	-
[8304]	26/03/12	2,565.0	2,565.0	2,472.0	2,488.0	-88.5	-3.43	1,029,300	-
[8304]	26/03/11	2,599.0	2,620.5	2,576.0	2,576.5	-2.5	-0.10	1,073,900	-
[8304]	26/03/10	2,546.0	2,579.0	2,535.0	2,579.0	+83.0	+3.33	936,000	-
[8304]	26/03/09	2,450.5	2,508.0	2,443.0	2,496.0	-101.5	-3.91	1,584,800	-
[8304]	26/03/06	2,564.0	2,613.0	2,556.0	2,597.5	-16.5	-0.63	807,600	-
[8304]	26/03/05	2,613.5	2,633.0	2,584.0	2,614.0	+100.5	+4.00	1,179,800	-
[8304]	26/03/04	2,578.0	2,610.0	2,477.0	2,513.5	-145.5	-5.47	1,812,600	-
[8304]	26/03/03	2,730.0	2,744.0	2,654.0	2,659.0	-69.0	-2.53	1,191,300	-
[8304]	26/03/02	2,725.0	2,739.0	2,671.5	2,728.0	-97.0	-3.43	1,720,100	-
[8304]	26/02/27	2,785.0	2,827.0	2,767.5	2,825.0	+64.5	+2.34	1,109,600	-
[8304]	26/02/26	2,760.0	2,779.5	2,741.5	2,760.5	+28.5	+1.04	830,800	-
[8304]	26/02/25	2,764.5	2,764.5	2,694.5	2,732.0	-52.0	-1.87	1,359,100	-
[8304]	26/02/24	2,834.5	2,834.5	2,732.0	2,784.0	-93.5	-3.25	1,772,500	-
[8304]	26/02/20	2,858.0	2,889.5	2,855.0	2,877.5	-14.0	-0.48	1,254,700	-
[8304]	26/02/19	2,840.0	2,891.5	2,835.5	2,891.5	+51.5	+1.81	1,022,200	-
[8304]	26/02/18	2,818.0	2,853.0	2,815.5	2,840.0	+34.5	+1.23	742,400	-
[8304]	26/02/17	2,797.5	2,826.0	2,788.0	2,805.5	-6.5	-0.23	840,200	-
[8304]	26/02/16	2,810.0	2,820.0	2,763.5	2,812.0	-1.5	-0.05	968,100	-
[8304]	26/02/13	2,864.5	2,868.0	2,800.0	2,813.5	-62.5	-2.17	1,429,500	-
[8304]	26/02/12	2,895.0	2,925.5	2,856.0	2,876.0	-16.0	-0.55	1,431,400	-
[8304]	26/02/10	2,865.5	2,902.5	2,848.5	2,892.0	+26.5	+0.92	1,196,100	-
[8304]	26/02/09	2,845.0	2,892.0	2,836.0	2,865.5	+70.0	+2.50	1,987,600	-
[8304]	26/02/06	2,698.5	2,795.5	2,665.5	2,795.5	+34.5	+1.25	1,655,200	-
[8304]	26/02/05	2,630.0	2,762.5	2,621.5	2,761.0	+195.0	+7.60	4,064,900	-
[8304]	26/02/04	2,550.0	2,584.0	2,538.0	2,566.0	+15.0	+0.59	1,068,600	-
[8304]	26/02/03	2,525.0	2,553.0	2,515.5	2,551.0	+54.0	+2.16	1,116,100	-
[8304]	26/02/02	2,510.0	2,537.0	2,490.5	2,497.0	-5.0	-0.20	1,267,700	-
[8304]	26/01/30	2,464.0	2,507.0	2,460.0	2,502.0	+21.0	+0.85	722,800	-
[8304]	26/01/29	2,448.0	2,487.5	2,434.5	2,481.0	+14.5	+0.59	816,200	-
[8304]	26/01/28	2,460.0	2,498.5	2,455.5	2,466.5	-0.5	-0.02	906,200	-
[8304]	26/01/27	2,458.0	2,479.5	2,433.0	2,467.0	-23.5	-0.94	1,406,000	-
[8304]	26/01/26	2,495.0	2,511.0	2,457.5	2,490.5	-36.0	-1.42	1,350,400	-
[8304]	26/01/23	2,518.0	2,538.0	2,510.5	2,526.5	+9.5	+0.38	920,500	-
[8304]	26/01/22	2,515.0	2,545.5	2,507.5	2,517.0	+4.0	+0.16	1,542,500	-
[8304]	26/01/21	2,518.5	2,528.5	2,477.5	2,513.0	-73.5	-2.84	2,099,200	-
[8304]	26/01/20	2,611.0	2,616.0	2,576.0	2,586.5	-24.5	-0.94	961,600	-
[8304]	26/01/19	2,629.5	2,630.0	2,600.0	2,611.0	-27.0	-1.02	1,042,700	-
[8304]	26/01/16	2,664.5	2,678.0	2,638.0	2,638.0	-39.0	-1.46	1,372,800	-
[8304]	26/01/15	2,665.0	2,678.0	2,641.5	2,677.0	-8.5	-0.32	1,594,200	-
[8304]	26/01/14	2,644.0	2,688.0	2,639.0	2,685.5	+48.0	+1.82	1,559,000	-
[8304]	26/01/13	2,596.5	2,639.0	2,592.0	2,637.5	+68.5	+2.67	1,658,600	-
[8304]	26/01/09	2,618.0	2,628.5	2,568.0	2,569.0	-8.5	-0.33	1,266,200	-
[8304]	26/01/08	2,605.0	2,615.5	2,577.5	2,577.5	-45.5	-1.73	1,642,500	-
[8304]	26/01/07	2,575.0	2,636.5	2,571.5	2,623.0	+52.5	+2.04	1,660,000	-
[8304]	26/01/06	2,533.5	2,574.0	2,531.5	2,570.5	+46.5	+1.84	1,194,300	-
[8304]	26/01/05	2,520.0	2,538.0	2,502.5	2,524.0	+15.0	+0.60	1,452,100	-
[8304]	25/12/30	2,503.5	2,525.5	2,500.0	2,509.0	-5.0	-0.20	860,400	-
[8304]	25/12/29	2,496.5	2,521.5	2,480.0	2,514.0	+13.5	+0.54	950,800	-
[8304]	25/12/26	2,503.0	2,517.0	2,495.0	2,500.5	+1.5	+0.06	808,600	-
[8304]	25/12/25	2,500.0	2,506.0	2,494.5	2,499.0	-3.0	-0.12	827,800	-
[8304]	25/12/24	2,512.0	2,523.0	2,487.5	2,502.0	-14.5	-0.58	796,300	-
[8304]	25/12/23	2,497.0	2,530.0	2,497.0	2,516.5	+24.5	+0.98	1,049,500	-
[8304]	25/12/22	2,493.0	2,507.0	2,482.0	2,492.0	+10.5	+0.42	1,371,700	-
[8304]	25/12/19	2,489.0	2,504.5	2,465.0	2,481.5	-2.0	-0.08	2,004,300	-
[8304]	25/12/18	2,443.0	2,492.5	2,433.5	2,483.5	+61.0	+2.52	1,804,500	-
[8304]	25/12/17	2,400.5	2,450.0	2,377.5	2,422.5	+51.5	+2.17	1,602,100	-
[8304]	25/12/16	2,406.0	2,412.0	2,371.0	2,371.0	-33.0	-1.37	1,025,000	-
[8304]	25/12/15	2,362.0	2,413.0	2,362.0	2,404.0	+42.5	+1.80	1,242,100	-
[8304]	25/12/12	2,360.0	2,383.5	2,355.0	2,361.5	+15.5	+0.66	1,088,500	-
[8304]	25/12/11	2,405.0	2,408.5	2,344.0	2,346.0	-54.5	-2.27	1,044,700	-
[8304]	25/12/10	2,390.0	2,409.5	2,387.0	2,400.5	-4.0	-0.17	775,600	-
[8304]	25/12/09	2,410.0	2,425.0	2,402.0	2,404.5	+5.0	+0.21	873,200	-
[8304]	25/12/08	2,399.0	2,399.5	2,380.0	2,399.5	+0.5	+0.02	1,132,600	-
[8304]	25/12/05	2,446.0	2,447.0	2,391.0	2,399.0	-13.0	-0.54	982,700	-
[8304]	25/12/04	2,411.5	2,419.5	2,393.5	2,412.0	+22.0	+0.92	817,300	-
[8304]	25/12/03	2,415.0	2,415.0	2,378.0	2,390.0	-32.5	-1.34	868,000	-
[8304]	25/12/02	2,427.5	2,456.5	2,421.0	2,422.5	-2.5	-0.10	1,289,900	-
[8304]	25/12/01	2,410.5	2,443.5	2,404.0	2,425.0	+10.0	+0.41	1,478,700	-
[8304]	25/11/28	2,376.0	2,422.0	2,372.0	2,415.0	+31.0	+1.30	1,480,600	-
[8304]	25/11/27	2,354.5	2,384.0	2,348.0	2,384.0	+41.5	+1.77	1,139,300	-
[8304]	25/11/26	2,323.5	2,342.5	2,314.0	2,342.5	+36.5	+1.58	924,000	-
[8304]	25/11/25	2,322.0	2,327.0	2,281.5	2,306.0	-2.0	-0.09	735,200	-
[8304]	25/11/21	2,297.0	2,326.5	2,297.0	2,308.0	-14.5	-0.62	857,000	-
[8304]	25/11/20	2,300.0	2,339.0	2,292.0	2,322.5	+42.5	+1.86	1,064,200	-
[8304]	25/11/19	2,317.5	2,322.5	2,280.0	2,280.0	-23.0	-1.00	1,015,300	-
[8304]	25/11/18	2,350.0	2,369.5	2,302.5	2,303.0	-87.5	-3.66	1,393,000	-
[8304]	25/11/17	2,425.0	2,428.0	2,371.0	2,390.5	-50.5	-2.07	1,800,200	-
[8304]	25/11/14	2,330.0	2,450.0	2,319.5	2,441.0	+162.0	+7.11	4,416,800	-
[8304]	25/11/13	2,270.0	2,279.0	2,254.0	2,279.0	+25.0	+1.11	1,061,000	-
[8304]	25/11/12	2,265.0	2,277.0	2,254.0	2,254.0	-5.0	-0.22	847,800	-
[8304]	25/11/11	2,270.0	2,274.5	2,247.0	2,259.0	-8.5	-0.37	529,800	-
[8304]	25/11/10	2,246.0	2,270.0	2,243.5	2,267.5	+28.5	+1.27	532,400	-
[8304]	25/11/07	2,228.0	2,242.0	2,215.0	2,239.0	+9.0	+0.40	541,900	-
[8304]	25/11/06	2,231.5	2,253.0	2,226.5	2,230.0	+15.0	+0.68	628,200	-
[8304]	25/11/05	2,280.0	2,280.0	2,201.5	2,215.0	-74.5	-3.25	963,600	-
[8304]	25/11/04	2,200.0	2,289.5	2,186.5	2,289.5	+84.0	+3.81	1,670,800	-
[8304]	25/10/31	2,220.0	2,222.5	2,203.5	2,205.5	-5.0	-0.23	675,800	-
[8304]	25/10/30	2,181.5	2,210.5	2,181.0	2,210.5	+27.0	+1.24	1,536,800	-
[8304]	25/10/29	2,218.0	2,220.5	2,180.5	2,183.5	-40.0	-1.80	859,600	-
[8304]	25/10/28	2,228.0	2,243.0	2,217.5	2,223.5	-9.0	-0.40	654,200	-
[8304]	25/10/27	2,251.5	2,265.0	2,232.5	2,232.5	-2.5	-0.11	724,900	-
[8304]	25/10/24	2,250.0	2,252.5	2,234.5	2,235.0	-18.5	-0.82	559,700	-
[8304]	25/10/23	2,283.0	2,289.0	2,252.0	2,253.5	-46.5	-2.02	828,700	-
[8304]	25/10/22	2,307.5	2,319.0	2,292.5	2,300.0	-4.5	-0.20	1,241,000	-
[8304]	25/10/21	2,280.0	2,313.0	2,267.0	2,304.5	+49.0	+2.17	1,066,600	-
[8304]	25/10/20	2,229.0	2,261.5	2,220.0	2,255.5	+50.5	+2.29	1,127,500	-
[8304]	25/10/17	2,247.5	2,257.0	2,204.0	2,205.0	-85.0	-3.71	1,342,900	-
[8304]	25/10/16	2,283.0	2,298.0	2,279.0	2,290.0	+18.0	+0.79	460,900	-
[8304]	25/10/15	2,291.0	2,293.0	2,266.5	2,272.0	+25.0	+1.11	695,100	-
[8304]	25/10/14	2,248.0	2,289.0	2,245.0	2,247.0	-16.0	-0.71	1,029,400	-
[8304]	25/10/10	2,310.5	2,313.0	2,257.5	2,263.0	-45.0	-1.95	848,500	-
[8304]	25/10/09	2,303.0	2,317.5	2,295.0	2,308.0	-9.5	-0.41	740,200	-
[8304]	25/10/08	2,293.0	2,338.0	2,290.0	2,317.5	+9.0	+0.39	708,400	-
[8304]	25/10/07	2,334.5	2,343.5	2,308.5	2,308.5	-18.5	-0.80	689,300	-
[8304]	25/10/06	2,392.0	2,407.5	2,319.5	2,327.0	-23.5	-1.00	1,801,200	-
[8304]	25/10/03	2,274.0	2,354.5	2,271.5	2,350.5	+79.0	+3.48	962,800	-
[8304]	25/10/02	2,270.0	2,281.0	2,259.5	2,271.5	-3.0	-0.13	574,500	-
[8304]	25/10/01	2,286.0	2,300.0	2,267.0	2,274.5	-40.5	-1.75	907,000	-
[8304]	25/09/30	2,323.0	2,329.5	2,304.0	2,315.0	-30.5	-1.30	721,900	-
[8304]	25/09/29	2,369.5	2,372.5	2,336.0	2,345.5	-45.0	-1.88	996,100	-
[8304]	25/09/26	2,380.0	2,401.0	2,372.0	2,390.5	+17.5	+0.74	983,100	-
[8304]	25/09/25	2,364.0	2,386.5	2,360.0	2,373.0	+12.0	+0.51	709,500	-
[8304]	25/09/24	2,424.5	2,434.0	2,361.0	2,361.0	-26.0	-1.09	1,506,400	-
[8304]	25/09/22	2,358.0	2,398.0	2,350.0	2,387.0	+27.0	+1.14	1,795,600	-
[8304]	25/09/19	2,328.5	2,375.5	2,328.5	2,360.0	+42.0	+1.81	1,960,600	-
[8304]	25/09/18	2,318.5	2,325.0	2,307.0	2,318.0	+10.5	+0.46	525,900	-
[8304]	25/09/17	2,303.5	2,318.5	2,291.0	2,307.5	-4.5	-0.19	923,800	-
[8304]	25/09/16	2,290.0	2,314.0	2,286.0	2,312.0	+24.0	+1.05	804,900	-
[8304]	25/09/12	2,290.5	2,299.5	2,282.5	2,288.0	+5.5	+0.24	923,400	-
[8304]	25/09/11	2,293.0	2,297.5	2,272.0	2,282.5	-9.0	-0.39	466,200	-
[8304]	25/09/10	2,270.0	2,297.0	2,268.5	2,291.5	+18.5	+0.81	575,900	-
[8304]	25/09/09	2,282.5	2,288.0	2,267.5	2,273.0	-6.5	-0.29	747,400	-
[8304]	25/09/08	2,275.0	2,279.5	2,262.5	2,279.5	+9.5	+0.42	882,200	-
[8304]	25/09/05	2,266.0	2,288.5	2,260.0	2,270.0	+18.0	+0.80	974,600	-