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
[8306]	26/10/29	3,400	3,464	3,383	3,464	+87.0	+2.58	56,035,200	38,989,968,965,632
[8306]	26/10/28	3,400	3,402	3,345	3,377	+7.0	+0.21	23,965,100	38,010,716,422,144
[8306]	26/10/27	3,357	3,390	3,320	3,370	+66.0	+2.00	25,658,400	37,931,926,421,504
[8306]	26/10/26	3,268	3,372	3,260	3,304	+9.0	+0.27	31,966,600	37,189,048,074,240
[8306]	26/10/23	3,240	3,296	3,190	3,295	-78.0	-2.31	56,646,400	37,087,747,244,032
[8306]	26/10/22	3,430	3,464	3,358	3,373	-58.0	-1.69	24,613,900	37,965,694,763,008
[8306]	26/10/21	3,388	3,439	3,379	3,431	+80.0	+2.39	32,777,200	38,618,529,792,000
[8306]	26/10/20	3,435	3,454	3,340	3,351	-127.0	-3.65	32,113,900	37,718,067,249,152
[8306]	26/10/19	3,420	3,478	3,383	3,478	+3.0	+0.09	23,862,700	39,147,548,966,912
[8306]	26/10/16	3,448	3,492	3,442	3,475	+62.0	+1.82	28,193,000	39,113,784,819,712
[8306]	26/10/15	3,403	3,456	3,395	3,413	-69.0	-1.98	36,804,600	38,415,923,937,280
[8306]	26/10/14	3,535	3,538	3,476	3,482	-69.0	-1.94	28,691,200	39,192,574,820,352
[8306]	26/10/13	3,498	3,565	3,495	3,551	+89.0	+2.57	34,514,400	39,969,221,509,120
[8306]	26/10/09	3,535	3,541	3,453	3,462	-42.0	-1.20	34,400,600	38,967,458,136,064
[8306]	26/10/08	3,591	3,598	3,504	3,504	-118.0	-3.26	36,874,400	39,440,202,334,208
[8306]	26/10/07	3,657	3,703	3,622	3,622	-49.0	-1.33	31,953,500	40,768,379,027,456
[8306]	26/10/06	3,615	3,682	3,606	3,671	+56.0	+1.55	35,290,200	41,319,913,226,240
[8306]	26/10/05	3,548	3,615	3,545	3,615	+71.0	+2.00	34,028,700	40,689,589,026,816
[8306]	26/10/02	3,569	3,604	3,541	3,544	-42.0	-1.17	37,659,600	39,890,431,508,480
[8306]	26/10/01	3,653	3,668	3,577	3,586	-114.0	-3.08	56,859,900	40,363,171,512,320
[8306]	26/09/30	3,610	3,705	3,589	3,700	+108.0	+3.01	50,833,500	41,646,330,740,736
[8306]	26/09/29	3,650	3,663	3,592	3,592	-129.0	-3.47	44,278,000	40,430,708,195,328
[8306]	26/09/28	3,710	3,740	3,693	3,721	+7.0	+0.19	44,841,300	41,882,700,742,656
[8306]	26/09/25	3,610	3,719	3,608	3,714	+141.0	+3.95	47,407,500	41,803,910,742,016
[8306]	26/09/24	3,601	3,605	3,554	3,573	-47.0	-1.30	40,570,700	40,216,849,022,976
[8306]	26/09/18	3,649	3,667	3,586	3,620	-32.0	-0.88	51,333,500	40,745,868,197,888
[8306]	26/09/17	3,637	3,691	3,634	3,652	-3.0	-0.08	38,746,600	41,106,054,053,888
[8306]	26/09/16	3,668	3,716	3,654	3,655	-13.0	-0.35	33,677,700	41,139,822,395,392
[8306]	26/09/15	3,713	3,733	3,642	3,668	-52.0	-1.40	41,635,100	41,286,144,884,736
[8306]	26/09/14	3,660	3,723	3,627	3,720	+59.0	+1.61	36,515,300	41,871,447,425,024
[8306]	26/09/11	3,582	3,684	3,575	3,661	-1.0	-0.03	51,100,200	41,207,354,884,096
[8306]	26/09/10	3,590	3,681	3,580	3,662	+61.0	+1.69	36,327,100	41,218,612,396,032
[8306]	26/09/09	3,601	3,664	3,585	3,601	-55.0	-1.50	33,199,200	40,532,009,025,536
[8306]	26/09/08	3,662	3,728	3,627	3,656	-55.0	-1.48	32,906,000	41,151,075,713,024
[8306]	26/09/07	3,760	3,795	3,706	3,711	-74.0	-1.96	39,268,400	41,770,142,400,512
[8306]	26/09/04	3,790	3,790	3,701	3,785	+31.0	+0.83	53,609,400	42,603,072,454,656
[8306]	26/09/03	3,688	3,794	3,685	3,754	+70.0	+1.90	53,076,600	42,254,139,916,288
[8306]	26/09/02	3,680	3,713	3,648	3,684	-16.0	-0.43	43,065,400	41,466,239,909,888
[8306]	26/09/01	3,651	3,728	3,620	3,700	+20.0	+0.54	42,098,500	41,646,330,740,736
[8306]	26/08/31	3,640	3,682	3,585	3,680	+22.0	+0.60	38,776,500	41,421,214,056,448
[8306]	26/08/28	3,583	3,678	3,575	3,658	+50.0	+1.39	36,975,500	41,173,586,542,592
[8306]	26/08/27	3,590	3,616	3,557	3,608	+29.0	+0.81	28,822,400	40,686,955,003,904
[8306]	26/08/26	3,555	3,588	3,540	3,579	+50.0	+1.42	26,473,400	40,359,929,315,328
[8306]	26/08/25	3,490	3,529	3,472	3,529	+48.0	+1.38	20,278,700	39,796,084,834,304
[8306]	26/08/24	3,541	3,542	3,475	3,481	-27.0	-0.77	22,285,400	39,254,793,125,888
[8306]	26/08/21	3,460	3,524	3,444	3,508	+44.0	+1.27	27,636,100	39,559,270,236,160
[8306]	26/08/20	3,450	3,483	3,415	3,464	-31.0	-0.89	36,859,900	39,063,088,267,264
[8306]	26/08/19	3,600	3,603	3,490	3,495	-159.0	-4.35	49,773,700	39,412,670,922,752
[8306]	26/08/18	3,641	3,709	3,637	3,654	+5.0	+0.14	29,977,100	41,205,693,939,712
[8306]	26/08/17	3,705.0	3,742.0	3,649.0	3,649.0	-37.0	-1.00	28,917,900	-
[8306]	26/08/14	3,672.0	3,735.0	3,658.0	3,686.0	-23.0	-0.62	40,725,500	-
[8306]	26/08/13	3,657.0	3,709.0	3,627.0	3,709.0	+103.0	+2.86	40,630,500	-
[8306]	26/08/12	3,567.0	3,616.0	3,546.0	3,606.0	+96.0	+2.74	39,842,100	-
[8306]	26/08/10	3,550.0	3,551.0	3,479.0	3,510.0	-54.0	-1.52	30,256,700	-
[8306]	26/08/07	3,601.0	3,603.0	3,546.0	3,564.0	-10.0	-0.28	39,170,600	-
[8306]	26/08/06	3,541.0	3,603.0	3,538.0	3,574.0	+33.0	+0.93	35,721,200	-
[8306]	26/08/05	3,480.0	3,558.0	3,449.0	3,541.0	+71.0	+2.05	41,588,500	-
[8306]	26/08/04	3,465.0	3,528.0	3,444.0	3,470.0	-97.0	-2.72	49,373,000	-
[8306]	26/08/03	3,530.0	3,573.0	3,426.0	3,567.0	-4.0	-0.11	53,159,300	-
[8306]	26/07/31	3,595.0	3,615.0	3,523.0	3,571.0	+46.0	+1.30	50,098,300	-
[8306]	26/07/30	3,560.0	3,581.0	3,514.0	3,525.0	-122.0	-3.35	46,700,500	-
[8306]	26/07/29	3,645.0	3,674.0	3,560.0	3,647.0	-14.0	-0.38	47,015,600	-
[8306]	26/07/28	3,760.0	3,770.0	3,630.0	3,661.0	-138.0	-3.63	58,207,600	-
[8306]	26/07/27	3,770.0	3,813.0	3,760.0	3,799.0	+45.0	+1.20	46,560,000	-
[8306]	26/07/24	3,680.0	3,774.0	3,676.0	3,754.0	+4.0	+0.11	43,056,500	-
[8306]	26/07/23	3,626.0	3,778.0	3,625.0	3,750.0	+82.0	+2.24	58,063,100	-
[8306]	26/07/22	3,599.0	3,685.0	3,573.0	3,668.0	+88.0	+2.46	40,200,900	-
[8306]	26/07/21	3,519.0	3,580.0	3,473.0	3,580.0	+107.0	+3.08	48,029,100	-
[8306]	26/07/17	3,614.0	3,618.0	3,411.0	3,473.0	-156.0	-4.30	59,061,500	-
[8306]	26/07/16	3,678.0	3,697.0	3,625.0	3,629.0	-68.0	-1.84	38,374,000	-
[8306]	26/07/15	3,656.0	3,733.0	3,642.0	3,697.0	+97.0	+2.69	51,178,000	-
[8306]	26/07/14	3,511.0	3,600.0	3,501.0	3,600.0	+59.0	+1.67	53,200,600	-
[8306]	26/07/13	3,487.0	3,564.0	3,486.0	3,541.0	+80.0	+2.31	43,079,600	-
[8306]	26/07/10	3,468.0	3,478.0	3,410.0	3,461.0	+47.0	+1.38	35,147,200	-
[8306]	26/07/09	3,399.0	3,424.0	3,381.0	3,414.0	-19.0	-0.55	26,333,100	-
[8306]	26/07/08	3,455.0	3,474.0	3,401.0	3,433.0	-13.0	-0.38	35,858,100	-
[8306]	26/07/07	3,430.0	3,518.0	3,426.0	3,446.0	+76.0	+2.26	53,306,500	-
[8306]	26/07/06	3,314.0	3,370.0	3,294.0	3,370.0	+44.0	+1.32	25,810,800	-
[8306]	26/07/03	3,325.0	3,337.0	3,298.0	3,326.0	+20.0	+0.60	24,679,200	-
[8306]	26/07/02	3,282.0	3,338.0	3,255.0	3,306.0	+59.0	+1.82	34,768,500	-
[8306]	26/07/01	3,215.0	3,267.0	3,215.0	3,247.0	+40.0	+1.25	21,862,400	-
[8306]	26/06/30	3,238.0	3,257.0	3,207.0	3,207.0	-4.0	-0.12	28,320,000	-
[8306]	26/06/29	3,245.0	3,267.0	3,180.0	3,211.0	-34.0	-1.05	30,642,500	-
[8306]	26/06/26	3,240.0	3,285.0	3,220.0	3,245.0	+12.0	+0.37	27,483,000	-
[8306]	26/06/25	3,275.0	3,276.0	3,211.0	3,233.0	+28.0	+0.87	26,463,100	-
[8306]	26/06/24	3,291.0	3,292.0	3,201.0	3,205.0	-62.0	-1.90	28,539,300	-
[8306]	26/06/23	3,336.0	3,343.0	3,265.0	3,267.0	-66.0	-1.98	31,972,100	-
[8306]	26/06/22	3,242.0	3,335.0	3,239.0	3,333.0	+55.0	+1.68	26,077,100	-
[8306]	26/06/19	3,370.0	3,371.0	3,258.0	3,278.0	-96.0	-2.85	53,414,800	-
[8306]	26/06/18	3,324.0	3,394.0	3,317.0	3,374.0	+102.0	+3.12	49,472,400	-
[8306]	26/06/17	3,266.0	3,312.0	3,260.0	3,272.0	+44.0	+1.36	42,080,800	-
[8306]	26/06/16	3,225.0	3,236.0	3,186.0	3,228.0	-14.0	-0.43	38,818,500	-
[8306]	26/06/15	3,231.0	3,327.0	3,225.0	3,242.0	+80.0	+2.53	56,006,100	-
[8306]	26/06/12	3,141.0	3,205.0	3,129.0	3,162.0	+21.0	+0.67	54,083,500	-
[8306]	26/06/11	3,113.0	3,148.0	3,080.0	3,141.0	-42.0	-1.32	43,885,600	-
[8306]	26/06/10	3,230.0	3,305.0	3,171.0	3,183.0	+3.0	+0.09	60,312,600	-
[8306]	26/06/09	3,197.0	3,249.0	3,168.0	3,180.0	+12.0	+0.38	48,649,000	-
[8306]	26/06/08	3,200.0	3,217.0	3,135.0	3,168.0	-51.0	-1.58	43,619,100	-
[8306]	26/06/05	3,210.0	3,273.0	3,202.0	3,219.0	+50.0	+1.58	42,730,200	-
[8306]	26/06/04	3,137.0	3,208.0	3,081.0	3,169.0	+32.0	+1.02	57,793,900	-
[8306]	26/06/03	3,062.0	3,149.0	3,052.0	3,137.0	+91.0	+2.99	46,784,900	-
[8306]	26/06/02	3,013.0	3,047.0	2,972.5	3,046.0	+23.0	+0.76	37,371,200	-
[8306]	26/06/01	2,995.0	3,040.0	2,976.5	3,023.0	+24.0	+0.80	34,763,500	-
[8306]	26/05/29	2,995.0	3,034.0	2,984.0	2,999.0	+17.0	+0.57	69,856,600	-
[8306]	26/05/28	3,010.0	3,011.0	2,964.0	2,982.0	-49.0	-1.62	41,665,800	-
[8306]	26/05/27	3,061.0	3,066.0	3,017.0	3,031.0	-30.0	-0.98	34,986,500	-
[8306]	26/05/26	3,041.0	3,088.0	3,011.0	3,061.0	-5.0	-0.16	33,909,800	-
[8306]	26/05/25	3,090.0	3,095.0	3,043.0	3,066.0	-25.0	-0.81	32,348,200	-
[8306]	26/05/22	3,098.0	3,140.0	3,073.0	3,091.0	+24.0	+0.78	40,421,700	-
[8306]	26/05/21	3,090.0	3,148.0	3,067.0	3,067.0	+37.0	+1.22	52,123,700	-
[8306]	26/05/20	3,162.0	3,170.0	3,024.0	3,030.0	-78.0	-2.51	51,809,100	-
[8306]	26/05/19	3,030.0	3,110.0	3,026.0	3,108.0	+113.0	+3.77	55,685,600	-
[8306]	26/05/18	2,979.0	3,063.0	2,973.0	2,995.0	+66.0	+2.25	66,978,500	-
[8306]	26/05/15	2,910.5	2,951.5	2,877.5	2,929.0	+52.0	+1.81	47,220,900	-
[8306]	26/05/14	2,920.5	2,923.5	2,875.0	2,877.0	-49.5	-1.69	34,334,700	-
[8306]	26/05/13	2,875.5	2,939.0	2,863.0	2,926.5	+40.5	+1.40	34,802,100	-
[8306]	26/05/12	2,885.5	2,899.0	2,846.0	2,886.0	+29.5	+1.03	28,562,100	-
[8306]	26/05/11	2,810.0	2,856.5	2,801.5	2,856.5	+50.0	+1.78	29,713,600	-
[8306]	26/05/08	2,816.5	2,827.5	2,788.0	2,806.5	-56.5	-1.97	37,166,700	-
[8306]	26/05/07	2,850.0	2,891.5	2,817.5	2,863.0	+65.0	+2.32	53,805,900	-
[8306]	26/05/01	2,800.0	2,813.0	2,754.0	2,798.0	-19.0	-0.67	28,643,100	-
[8306]	26/04/30	2,868.0	2,868.0	2,785.0	2,817.0	-58.0	-2.02	39,443,000	-
[8306]	26/04/28	2,821.0	2,886.0	2,796.5	2,875.0	+87.0	+3.12	45,635,600	-
[8306]	26/04/27	2,745.0	2,796.5	2,715.0	2,788.0	+32.5	+1.18	29,320,200	-
[8306]	26/04/24	2,782.5	2,783.0	2,740.0	2,755.5	+3.5	+0.13	22,067,000	-
[8306]	26/04/23	2,794.0	2,807.5	2,728.0	2,752.0	-42.0	-1.50	35,144,800	-
[8306]	26/04/22	2,820.0	2,824.0	2,772.0	2,794.0	-36.5	-1.29	38,846,200	-
[8306]	26/04/21	2,879.5	2,880.5	2,830.5	2,830.5	-40.0	-1.39	30,217,100	-
[8306]	26/04/20	2,885.0	2,894.5	2,866.0	2,870.5	+0.5	+0.02	24,113,800	-
[8306]	26/04/17	2,920.0	2,926.0	2,847.0	2,870.0	-76.5	-2.60	40,793,100	-
[8306]	26/04/16	2,935.0	2,966.5	2,932.0	2,946.5	+33.0	+1.13	42,419,100	-
[8306]	26/04/15	2,866.0	2,919.0	2,865.0	2,913.5	+63.5	+2.23	48,273,800	-
[8306]	26/04/14	2,889.5	2,889.5	2,825.0	2,850.0	-10.0	-0.35	38,689,000	-
[8306]	26/04/13	2,847.5	2,891.5	2,829.0	2,860.0	+18.0	+0.63	30,503,200	-
[8306]	26/04/10	2,851.0	2,882.5	2,842.0	2,842.0	-0.5	-0.02	33,552,100	-
[8306]	26/04/09	2,896.0	2,903.0	2,830.5	2,842.5	-42.5	-1.47	35,140,500	-
[8306]	26/04/08	2,930.0	2,932.5	2,865.0	2,885.0	+74.0	+2.63	57,129,700	-
[8306]	26/04/07	2,800.0	2,827.0	2,787.5	2,811.0	+19.0	+0.68	25,886,900	-
[8306]	26/04/06	2,778.5	2,815.5	2,770.0	2,792.0	+30.5	+1.10	27,808,200	-
[8306]	26/04/03	2,781.0	2,790.0	2,753.0	2,761.5	+1.5	+0.05	22,632,900	-
[8306]	26/04/02	2,841.0	2,844.0	2,732.0	2,760.0	-48.0	-1.71	46,325,800	-
[8306]	26/04/01	2,710.0	2,813.5	2,691.0	2,808.0	+208.0	+8.00	54,819,500	-
[8306]	26/03/31	2,575.0	2,683.0	2,573.0	2,600.0	-21.0	-0.80	42,510,300	-
[8306]	26/03/30	2,599.0	2,632.0	2,572.0	2,621.0	-94.0	-3.46	48,044,300	-
[8306]	26/03/27	2,680.5	2,723.5	2,676.5	2,715.0	+14.5	+0.54	44,413,200	-
[8306]	26/03/26	2,739.0	2,740.0	2,678.5	2,700.5	-18.0	-0.66	27,929,800	-
[8306]	26/03/25	2,718.0	2,733.0	2,694.0	2,718.5	+79.5	+3.01	39,608,800	-
[8306]	26/03/24	2,614.5	2,644.5	2,596.5	2,639.0	+74.5	+2.91	33,656,700	-
[8306]	26/03/23	2,551.0	2,578.0	2,521.0	2,564.5	-121.5	-4.52	55,478,800	-
[8306]	26/03/19	2,690.0	2,716.5	2,670.0	2,686.0	-45.0	-1.65	39,731,200	-
[8306]	26/03/18	2,695.0	2,736.0	2,683.5	2,731.0	+71.5	+2.69	37,616,500	-
[8306]	26/03/17	2,670.0	2,695.0	2,636.5	2,659.5	+25.5	+0.97	26,731,700	-
[8306]	26/03/16	2,624.5	2,643.0	2,601.5	2,634.0	-22.0	-0.83	37,108,500	-
[8306]	26/03/13	2,592.0	2,660.0	2,591.0	2,656.0	+2.0	+0.08	40,555,600	-
[8306]	26/03/12	2,677.0	2,678.5	2,606.0	2,654.0	-30.5	-1.14	42,805,800	-
[8306]	26/03/11	2,738.0	2,763.0	2,684.5	2,684.5	-37.0	-1.36	38,213,800	-
[8306]	26/03/10	2,715.0	2,753.0	2,692.5	2,721.5	+56.5	+2.12	52,005,900	-
[8306]	26/03/09	2,579.0	2,676.5	2,572.0	2,665.0	-94.5	-3.42	67,658,800	-
[8306]	26/03/06	2,696.0	2,759.5	2,693.5	2,759.5	+24.5	+0.90	38,919,200	-
[8306]	26/03/05	2,745.0	2,788.0	2,712.0	2,735.0	+90.5	+3.42	56,480,400	-
[8306]	26/03/04	2,692.0	2,740.0	2,598.5	2,644.5	-130.5	-4.70	79,335,300	-
[8306]	26/03/03	2,808.5	2,846.0	2,772.0	2,775.0	-45.0	-1.60	62,903,500	-
[8306]	26/03/02	2,822.5	2,865.0	2,787.0	2,820.0	-148.5	-5.00	71,277,500	-
[8306]	26/02/27	2,934.5	2,968.5	2,913.0	2,968.5	+43.5	+1.49	55,827,300	-
[8306]	26/02/26	2,880.0	2,928.5	2,877.0	2,925.0	+94.0	+3.32	40,451,100	-
[8306]	26/02/25	2,888.0	2,889.0	2,809.0	2,831.0	-57.0	-1.97	51,226,600	-
[8306]	26/02/24	2,907.5	2,912.5	2,881.0	2,888.0	-54.0	-1.84	40,737,100	-
[8306]	26/02/20	2,979.5	2,980.0	2,926.0	2,942.0	-67.0	-2.23	35,869,200	-
[8306]	26/02/19	2,961.0	3,009.0	2,955.0	3,009.0	+57.5	+1.95	34,207,100	-
[8306]	26/02/18	2,942.5	2,969.5	2,925.5	2,951.5	+75.0	+2.61	33,765,000	-
[8306]	26/02/17	2,911.0	2,946.0	2,876.5	2,876.5	-34.5	-1.19	34,987,900	-
[8306]	26/02/16	3,000.0	3,001.0	2,906.0	2,911.0	-92.0	-3.06	45,947,500	-
[8306]	26/02/13	3,015.0	3,045.0	2,993.0	3,003.0	-82.0	-2.66	50,999,100	-
[8306]	26/02/12	3,027.0	3,087.0	3,008.0	3,085.0	+51.0	+1.68	49,949,500	-
[8306]	26/02/10	3,000.0	3,057.0	2,993.5	3,034.0	+76.5	+2.59	67,748,200	-
[8306]	26/02/09	3,050.0	3,050.0	2,952.5	2,957.5	+6.0	+0.20	65,327,300	-
[8306]	26/02/06	2,813.0	2,951.5	2,803.0	2,951.5	+72.0	+2.50	51,896,100	-
[8306]	26/02/05	2,947.5	2,948.0	2,854.0	2,879.5	-70.0	-2.37	65,223,800	-
[8306]	26/02/04	2,884.0	2,952.0	2,862.5	2,949.5	+67.0	+2.32	51,396,400	-
[8306]	26/02/03	2,822.5	2,882.5	2,810.0	2,882.5	+138.5	+5.05	47,872,000	-
[8306]	26/02/02	2,854.5	2,855.0	2,744.0	2,744.0	-60.5	-2.16	47,757,300	-
[8306]	26/01/30	2,785.0	2,811.0	2,757.0	2,804.5	+28.0	+1.01	37,132,200	-
[8306]	26/01/29	2,771.5	2,789.5	2,726.0	2,776.5	+26.5	+0.96	38,157,400	-
[8306]	26/01/28	2,745.0	2,768.5	2,728.0	2,750.0	-21.5	-0.78	30,463,300	-
[8306]	26/01/27	2,734.0	2,771.5	2,712.0	2,771.5	+41.5	+1.52	37,732,900	-
[8306]	26/01/26	2,739.0	2,788.0	2,730.0	2,730.0	-105.5	-3.72	52,322,600	-
[8306]	26/01/23	2,824.0	2,868.5	2,815.5	2,835.5	+18.0	+0.64	37,452,100	-
[8306]	26/01/22	2,882.5	2,896.0	2,817.5	2,817.5	-14.0	-0.49	41,165,400	-
[8306]	26/01/21	2,873.0	2,880.0	2,828.0	2,831.5	-102.5	-3.49	60,186,900	-
[8306]	26/01/20	2,964.5	2,965.0	2,921.0	2,934.0	-19.0	-0.64	38,085,700	-
[8306]	26/01/19	2,971.5	2,975.0	2,924.0	2,953.0	-37.0	-1.24	46,016,800	-
[8306]	26/01/16	2,980.0	3,015.0	2,965.0	2,990.0	+26.0	+0.88	59,690,800	-
[8306]	26/01/15	2,880.0	2,976.5	2,867.5	2,964.0	+84.5	+2.93	72,532,500	-
[8306]	26/01/14	2,800.0	2,879.5	2,784.0	2,879.5	+97.5	+3.50	61,539,800	-
[8306]	26/01/13	2,742.0	2,783.0	2,720.0	2,782.0	+140.0	+5.30	68,055,700	-
[8306]	26/01/09	2,617.5	2,678.5	2,614.0	2,642.0	+38.0	+1.46	52,749,500	-
[8306]	26/01/08	2,591.0	2,618.0	2,578.0	2,604.0	-15.0	-0.57	36,985,100	-
[8306]	26/01/07	2,657.0	2,658.0	2,598.5	2,619.0	-6.0	-0.23	48,037,400	-
[8306]	26/01/06	2,590.0	2,626.5	2,589.0	2,625.0	+80.0	+3.14	53,516,300	-
[8306]	26/01/05	2,518.5	2,557.0	2,516.5	2,545.0	+52.0	+2.09	48,107,000	-
[8306]	25/12/30	2,488.5	2,507.0	2,482.0	2,493.0	-3.5	-0.14	24,209,200	-
[8306]	25/12/29	2,486.0	2,512.0	2,473.5	2,496.5	+11.0	+0.44	41,254,600	-
[8306]	25/12/26	2,489.0	2,497.5	2,478.0	2,485.5	+1.0	+0.04	18,440,000	-
[8306]	25/12/25	2,490.0	2,490.0	2,470.5	2,484.5	+3.5	+0.14	12,797,100	-
[8306]	25/12/24	2,512.0	2,520.0	2,476.5	2,481.0	-34.0	-1.35	27,185,600	-
[8306]	25/12/23	2,500.0	2,527.0	2,491.5	2,515.0	+20.0	+0.80	32,584,600	-
[8306]	25/12/22	2,499.0	2,516.0	2,483.0	2,495.0	+45.5	+1.86	45,345,800	-
[8306]	25/12/19	2,425.0	2,470.0	2,417.5	2,449.5	+20.5	+0.84	53,054,900	-
[8306]	25/12/18	2,434.0	2,456.5	2,425.5	2,429.0	-24.5	-1.00	33,803,100	-
[8306]	25/12/17	2,451.0	2,466.5	2,422.5	2,453.5	-23.5	-0.95	46,437,700	-
[8306]	25/12/16	2,572.5	2,576.0	2,477.0	2,477.0	-81.0	-3.17	58,571,300	-
[8306]	25/12/15	2,513.0	2,558.0	2,512.5	2,558.0	+59.0	+2.36	46,689,500	-
[8306]	25/12/12	2,457.5	2,504.0	2,457.5	2,499.0	+60.5	+2.48	59,922,700	-
[8306]	25/12/11	2,481.0	2,493.5	2,438.5	2,438.5	-29.5	-1.20	30,768,100	-
[8306]	25/12/10	2,450.0	2,477.0	2,441.0	2,468.0	-18.0	-0.72	42,944,300	-
[8306]	25/12/09	2,509.5	2,514.5	2,482.5	2,486.0	-12.5	-0.50	34,952,000	-
[8306]	25/12/08	2,508.0	2,519.5	2,493.0	2,498.5	-31.0	-1.23	40,711,700	-
[8306]	25/12/05	2,510.0	2,534.0	2,483.0	2,529.5	+14.5	+0.58	44,245,400	-
[8306]	25/12/04	2,460.5	2,515.0	2,455.0	2,515.0	+45.0	+1.82	37,772,900	-
[8306]	25/12/03	2,515.5	2,516.5	2,468.0	2,470.0	-53.5	-2.12	42,305,600	-
[8306]	25/12/02	2,500.0	2,543.5	2,477.5	2,523.5	+60.5	+2.46	69,184,100	-
[8306]	25/12/01	2,450.0	2,498.5	2,446.5	2,463.0	+39.5	+1.63	56,069,700	-
[8306]	25/11/28	2,407.5	2,431.5	2,402.0	2,423.5	+8.5	+0.35	27,307,200	-
[8306]	25/11/27	2,450.0	2,471.5	2,412.5	2,415.0	-32.0	-1.31	44,687,300	-
[8306]	25/11/26	2,397.0	2,447.0	2,379.5	2,447.0	+69.5	+2.92	55,272,600	-
[8306]	25/11/25	2,400.0	2,409.0	2,360.0	2,377.5	-7.5	-0.31	39,826,000	-
[8306]	25/11/21	2,345.0	2,393.0	2,336.0	2,385.0	-1.5	-0.06	45,799,100	-
[8306]	25/11/20	2,398.5	2,411.5	2,380.5	2,386.5	+46.5	+1.99	40,564,800	-
[8306]	25/11/19	2,352.0	2,373.0	2,321.5	2,340.0	-5.0	-0.21	39,660,400	-
[8306]	25/11/18	2,401.0	2,403.5	2,345.0	2,345.0	-81.5	-3.36	47,038,000	-
[8306]	25/11/17	2,423.5	2,453.0	2,405.5	2,426.5	-24.5	-1.00	47,421,600	-
[8306]	25/11/14	2,424.5	2,466.0	2,420.0	2,451.0	+1.0	+0.04	47,106,100	-
[8306]	25/11/13	2,430.0	2,466.0	2,429.0	2,450.0	+50.0	+2.08	46,970,400	-
[8306]	25/11/12	2,350.0	2,400.0	2,345.5	2,400.0	+78.5	+3.38	52,034,100	-
[8306]	25/11/11	2,350.0	2,358.0	2,318.5	2,321.5	-8.5	-0.36	26,998,400	-
[8306]	25/11/10	2,330.0	2,339.0	2,320.5	2,330.0	+15.5	+0.67	27,249,200	-
[8306]	25/11/07	2,304.0	2,333.0	2,290.0	2,314.5	-15.5	-0.67	29,925,800	-
[8306]	25/11/06	2,312.5	2,330.0	2,306.5	2,330.0	+36.0	+1.57	36,200,800	-
[8306]	25/11/05	2,315.0	2,316.0	2,238.0	2,294.0	-38.0	-1.63	59,683,300	-
[8306]	25/11/04	2,318.5	2,351.0	2,303.0	2,332.0	+2.0	+0.09	38,663,200	-
[8306]	25/10/31	2,337.5	2,338.0	2,301.5	2,330.0	+8.0	+0.34	36,432,100	-
[8306]	25/10/30	2,295.5	2,326.0	2,293.5	2,322.0	+41.5	+1.82	55,985,500	-
[8306]	25/10/29	2,270.0	2,297.5	2,256.0	2,280.5	+7.0	+0.31	36,995,800	-
[8306]	25/10/28	2,272.5	2,283.0	2,258.5	2,273.5	+0.5	+0.02	32,770,100	-
[8306]	25/10/27	2,260.0	2,287.0	2,257.5	2,273.0	+39.0	+1.75	40,823,800	-
[8306]	25/10/24	2,270.0	2,271.0	2,234.0	2,234.0	-27.5	-1.22	44,301,600	-
[8306]	25/10/23	2,270.0	2,271.5	2,250.5	2,261.5	-18.5	-0.81	30,349,200	-
[8306]	25/10/22	2,290.0	2,294.0	2,278.0	2,280.0	-27.5	-1.19	34,928,900	-
[8306]	25/10/21	2,339.5	2,353.5	2,296.0	2,307.5	-17.5	-0.75	48,586,400	-
[8306]	25/10/20	2,277.0	2,325.0	2,255.5	2,325.0	+92.5	+4.14	51,875,600	-
[8306]	25/10/17	2,251.0	2,257.0	2,230.5	2,232.5	-68.5	-2.98	37,741,100	-
[8306]	25/10/16	2,307.0	2,322.5	2,285.5	2,301.0	+10.0	+0.44	29,182,800	-
[8306]	25/10/15	2,259.0	2,297.0	2,258.0	2,291.0	+50.0	+2.23	25,457,000	-
[8306]	25/10/14	2,246.5	2,279.0	2,233.0	2,241.0	-44.0	-1.93	42,023,500	-
[8306]	25/10/10	2,340.0	2,341.5	2,279.0	2,285.0	-75.0	-3.18	46,565,100	-
[8306]	25/10/09	2,361.0	2,368.0	2,336.0	2,360.0	+14.5	+0.62	34,517,300	-
[8306]	25/10/08	2,307.5	2,360.0	2,307.0	2,345.5	+52.0	+2.27	48,121,900	-
[8306]	25/10/07	2,330.0	2,330.0	2,289.0	2,293.5	-22.5	-0.97	42,592,800	-
[8306]	25/10/06	2,263.0	2,330.5	2,235.5	2,316.0	+3.0	+0.13	77,496,300	-
[8306]	25/10/03	2,262.5	2,316.0	2,261.0	2,313.0	+39.5	+1.74	31,228,900	-
[8306]	25/10/02	2,300.0	2,319.5	2,273.5	2,273.5	-44.5	-1.92	41,692,800	-
[8306]	25/10/01	2,358.0	2,366.0	2,311.0	2,318.0	-76.0	-3.17	54,241,900	-
[8306]	25/09/30	2,340.0	2,404.0	2,319.0	2,394.0	+67.0	+2.88	54,766,700	-
[8306]	25/09/29	2,350.0	2,351.5	2,323.0	2,327.0	-67.5	-2.82	45,169,400	-
[8306]	25/09/26	2,375.0	2,405.0	2,367.0	2,394.5	+21.5	+0.91	55,120,900	-
[8306]	25/09/25	2,370.0	2,398.0	2,355.5	2,373.0	+11.5	+0.49	46,495,600	-
[8306]	25/09/24	2,365.5	2,375.5	2,349.0	2,361.5	-7.5	-0.32	40,358,600	-
[8306]	25/09/22	2,366.5	2,376.5	2,341.0	2,369.0	+27.5	+1.17	43,209,500	-
[8306]	25/09/19	2,295.0	2,359.5	2,292.5	2,341.5	+59.5	+2.61	78,267,400	-
[8306]	25/09/18	2,292.0	2,300.0	2,273.0	2,282.0	+2.5	+0.11	24,929,300	-
[8306]	25/09/17	2,276.5	2,292.5	2,261.0	2,279.5	-11.0	-0.48	26,076,700	-
[8306]	25/09/16	2,285.0	2,298.0	2,273.0	2,290.5	+1.5	+0.07	26,719,700	-
[8306]	25/09/12	2,298.0	2,298.5	2,283.5	2,289.0	+5.5	+0.24	35,844,500	-
[8306]	25/09/11	2,305.0	2,307.0	2,274.5	2,283.5	-40.5	-1.74	37,082,200	-
[8306]	25/09/10	2,288.0	2,328.0	2,284.5	2,324.0	+64.0	+2.83	46,644,900	-
[8306]	25/09/09	2,290.0	2,302.5	2,251.0	2,260.0	-25.5	-1.12	36,120,900	-
[8306]	25/09/08	2,272.5	2,286.0	2,247.0	2,285.5	+17.0	+0.75	37,394,500	-
[8306]	25/09/05	2,260.0	2,280.0	2,255.0	2,268.5	+21.0	+0.93	34,350,300	-