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
[8316]	26/10/29	3,174	3,245	3,163	3,245	+86	+2.722381	46,511,600	24,424,061,337,600
[8316]	26/10/28	3,211	3,214	3,144	3,159	-28	-0.878569	17,738,800	23,776,766,984,192
[8316]	26/10/27	3,184	3,187	3,131	3,187	+73	+2.344252	14,963,600	23,987,513,982,976
[8316]	26/10/26	3,077	3,181	3,076	3,114	0	0	15,708,700	23,438,066,450,432
[8316]	26/10/23	3,031	3,114	2,999	3,114	-57	-1.79754	31,533,400	23,438,066,450,432
[8316]	26/10/22	3,235	3,264	3,157	3,171	-50	-1.552313	16,200,000	23,867,087,126,528
[8316]	26/10/21	3,181	3,236	3,165	3,221	+73	+2.318933	22,691,900	24,243,421,052,928
[8316]	26/10/20	3,220	3,248	3,148	3,148	-126	-3.848503	18,684,900	23,693,973,520,384
[8316]	26/10/19	3,211	3,274	3,178	3,274	-2	-0.06105	15,636,100	24,642,335,014,912
[8316]	26/10/16	3,258	3,290	3,237	3,276	+54	+1.675978	18,002,200	24,657,388,371,968
[8316]	26/10/15	3,218	3,256	3,188	3,222	-63	-1.917808	21,400,200	24,250,947,731,456
[8316]	26/10/14	3,336	3,336	3,272	3,285	-62	-1.852405	16,552,600	24,725,128,478,720
[8316]	26/10/13	3,305	3,352	3,287	3,347	+91	+2.79484	16,649,200	25,191,782,547,456
[8316]	26/10/09	3,333	3,343	3,245	3,256	-41	-1.243555	18,614,000	24,506,854,801,408
[8316]	26/10/08	3,342	3,347	3,297	3,297	-75	-2.224199	18,057,300	24,815,448,621,056
[8316]	26/10/07	3,457	3,473	3,372	3,372	-57	-1.662292	18,110,900	25,568,907,100,160
[8316]	26/10/06	3,389	3,429	3,376	3,429	+55	+1.630113	17,888,600	26,001,121,738,752
[8316]	26/10/05	3,301	3,374	3,300	3,374	+53	+1.595905	22,641,400	25,584,073,703,424
[8316]	26/10/02	3,333	3,369	3,316	3,321	-62	-1.832693	24,496,000	25,182,190,174,208
[8316]	26/10/01	3,438	3,443	3,355	3,383	-88	-2.535292	26,414,400	25,652,317,126,656
[8316]	26/09/30	3,378	3,485	3,363	3,471	+114	+3.395889	29,233,400	26,319,595,241,472
[8316]	26/09/29	3,426	3,447	3,354	3,357	-138	-3.948498	29,242,000	25,509,910,020,096
[8316]	26/09/28	3,489.5	3,524.5	3,466	3,495	+35.5	+1.02616	30,769,800	26,558,574,100,480
[8316]	26/09/25	3,389.5	3,459.5	3,384	3,459.5	+120	+3.593352	29,651,200	26,288,809,050,112
[8316]	26/09/24	3,377.5	3,387.5	3,337.5	3,339.5	-75.5	-2.210835	25,985,800	25,376,927,514,624
[8316]	26/09/18	3,420	3,445.5	3,353	3,415	-24	-0.697877	37,974,600	25,950,653,775,872
[8316]	26/09/17	3,442	3,480	3,411	3,439	+18	+0.526162	20,472,000	26,133,030,502,400
[8316]	26/09/16	3,431	3,487	3,421	3,421	0	0	20,440,200	25,996,247,957,504
[8316]	26/09/15	3,467.5	3,497.5	3,401	3,421	-94	-2.674253	26,317,200	25,996,247,957,504
[8316]	26/09/14	3,435	3,515.5	3,419	3,515	+59.5	+1.721893	20,633,000	26,710,554,705,920
[8316]	26/09/11	3,385	3,472.5	3,376.5	3,455.5	+5	+0.144907	29,030,600	26,258,412,929,024
[8316]	26/09/10	3,395	3,470.5	3,385	3,450.5	+50	+1.470372	20,109,000	26,220,418,826,240
[8316]	26/09/09	3,443	3,476.5	3,400.5	3,400.5	-63.5	-1.833141	19,934,600	25,840,467,312,640
[8316]	26/09/08	3,443.5	3,522.5	3,408.5	3,464	-24	-0.688073	20,088,800	26,323,005,210,624
[8316]	26/09/07	3,500	3,547	3,476	3,488	-53.5	-1.510659	21,818,200	26,505,381,937,152
[8316]	26/09/04	3,590.5	3,590.5	3,482	3,541.5	-3	-0.084638	29,951,800	26,911,929,532,416
[8316]	26/09/03	3,529.5	3,587.5	3,510	3,544.5	+59	+1.692727	30,874,600	26,934,725,574,656
[8316]	26/09/02	3,475	3,505	3,454.5	3,485.5	-19	-0.54216	24,297,600	26,486,383,837,184
[8316]	26/09/01	3,447.5	3,521.5	3,432.5	3,504.5	+17	+0.487455	21,430,600	26,630,766,460,928
[8316]	26/08/31	3,439	3,502	3,388	3,487.5	+36.5	+1.057664	25,700,200	26,501,581,897,728
[8316]	26/08/28	3,397	3,468.5	3,385	3,451	+54	+1.589638	27,830,400	26,224,218,865,664
[8316]	26/08/27	3,391	3,415	3,362	3,397	+31	+0.920974	18,466,000	25,898,732,486,656
[8316]	26/08/26	3,366.5	3,384	3,331.5	3,366	+49.5	+1.492537	20,304,800	25,662,389,747,712
[8316]	26/08/25	3,286.5	3,324	3,283	3,316.5	+20	+0.606704	13,580,400	25,285,000,953,856
[8316]	26/08/24	3,330	3,330	3,267	3,296.5	-6.5	-0.196791	13,990,200	25,132,521,226,240
[8316]	26/08/21	3,251	3,314.5	3,246.5	3,303	+30	+0.91659	15,408,000	25,182,076,928,000
[8316]	26/08/20	3,275	3,294.5	3,233.5	3,273	-11	-0.334957	19,756,800	24,953,357,336,576
[8316]	26/08/19	3,350	3,350	3,284	3,284	-166	-4.811594	30,947,000	25,037,220,347,904
[8316]	26/08/18	3,458	3,502	3,449	3,450	-9	-0.260191	17,812,400	26,302,805,442,560
[8316]	26/08/17	3,494	3,512.5	3,449	3,459	-25.5	-0.731812	16,046,000	-
[8316]	26/08/14	3,484.5	3,517.5	3,466	3,484.5	0	0	21,224,400	-
[8316]	26/08/13	3,465	3,490	3,414.5	3,484.5	+56	+1.633367	24,313,600	-
[8316]	26/08/12	3,385	3,435.5	3,363	3,428.5	+114	+3.439433	24,782,800	-
[8316]	26/08/10	3,375.5	3,382	3,297.5	3,314.5	-76.5	-2.255972	21,775,600	-
[8316]	26/08/07	3,420	3,420	3,362	3,391	+0.5	+0.014747	19,016,000	-
[8316]	26/08/06	3,350	3,411.5	3,340.5	3,390.5	+57.5	+1.725173	21,372,000	-
[8316]	26/08/05	3,280	3,335	3,237	3,333	+75.5	+2.317728	23,874,800	-
[8316]	26/08/04	3,282.5	3,316	3,255	3,257.5	-49.5	-1.496825	23,872,800	-
[8316]	26/08/03	3,350	3,356.5	3,210	3,307	-100	-2.935134	42,161,200	-
[8316]	26/07/31	3,395	3,455.5	3,347	3,407	+74	+2.220222	31,448,800	-
[8316]	26/07/30	3,365	3,393.5	3,333	3,333	-105	-3.054101	31,776,400	-
[8316]	26/07/29	3,428.5	3,466	3,365.5	3,438	-29	-0.836458	33,169,600	-
[8316]	26/07/28	3,550	3,570.5	3,461.5	3,467	-140	-3.881342	29,643,200	-
[8316]	26/07/27	3,600	3,630	3,565	3,607	+26.5	+0.74012	23,283,600	-
[8316]	26/07/24	3,532.5	3,590.5	3,527.5	3,580.5	-3	-0.083717	19,140,600	-
[8316]	26/07/23	3,500	3,606	3,499.5	3,583.5	+47.5	+1.343326	26,445,400	-
[8316]	26/07/22	3,510	3,573.5	3,486	3,536	+60.5	+1.740757	26,343,200	-
[8316]	26/07/21	3,385	3,485.5	3,367	3,475.5	+115	+3.42211	27,613,800	-
[8316]	26/07/17	3,515	3,515	3,288	3,360.5	-154.5	-4.395448	35,452,400	-
[8316]	26/07/16	3,546	3,558	3,499.5	3,515	-45.5	-1.27791	25,913,400	-
[8316]	26/07/15	3,550	3,568.5	3,488	3,560.5	+77	+2.210421	28,525,600	-
[8316]	26/07/14	3,451	3,500	3,421.5	3,483.5	+21	+0.606498	23,609,400	-
[8316]	26/07/13	3,445	3,514.5	3,441.5	3,462.5	+55.5	+1.628999	25,963,200	-
[8316]	26/07/10	3,450	3,459	3,386	3,407	-1	-0.029343	20,681,000	-
[8316]	26/07/09	3,368.5	3,408	3,351	3,408	+2.5	+0.073411	16,527,000	-
[8316]	26/07/08	3,441.5	3,456.5	3,392.5	3,405.5	-0.5	-0.01468	24,688,000	-
[8316]	26/07/07	3,440	3,485	3,406	3,406	+6	+0.176471	31,054,200	-
[8316]	26/07/06	3,334	3,407.5	3,316	3,400	+64	+1.918465	20,825,000	-
[8316]	26/07/03	3,324.5	3,342.5	3,291.5	3,336	+49.5	+1.506162	18,818,200	-
[8316]	26/07/02	3,250	3,318	3,234.5	3,286.5	+70	+2.176279	23,747,600	-
[8316]	26/07/01	3,173	3,237	3,173	3,216.5	+43.5	+1.370942	17,537,000	-
[8316]	26/06/30	3,186.5	3,218	3,164.5	3,173	+1	+0.031526	19,414,200	-
[8316]	26/06/29	3,207.5	3,224.5	3,143.5	3,172	-23.5	-0.735409	21,763,000	-
[8316]	26/06/26	3,170	3,207.5	3,155.5	3,195.5	+25.5	+0.804416	22,194,600	-
[8316]	26/06/25	3,215	3,215.5	3,160	3,170	-8	-0.251731	20,941,800	-
[8316]	26/06/24	3,258	3,258.5	3,169	3,178	-51	-1.579436	23,805,800	-
[8316]	26/06/23	3,290.5	3,318.5	3,229	3,229	-93.5	-2.814146	23,726,800	-
[8316]	26/06/22	3,235.5	3,326.5	3,228	3,322.5	+81.5	+2.514656	24,277,400	-
[8316]	26/06/19	3,351	3,355.5	3,235.5	3,241	-123	-3.656361	40,098,200	-
[8316]	26/06/18	3,300	3,366.5	3,286.5	3,364	+139	+4.310078	29,676,800	-
[8316]	26/06/17	3,272	3,289	3,225	3,225	+20.5	+0.639725	24,811,400	-
[8316]	26/06/16	3,227.5	3,240.5	3,181.5	3,204.5	-55	-1.687375	27,126,800	-
[8316]	26/06/15	3,253	3,362.5	3,247.5	3,259.5	+56.5	+1.763971	36,056,400	-
[8316]	26/06/12	3,175	3,219.5	3,154.5	3,203	+101.5	+3.27261	47,921,400	-
[8316]	26/06/11	3,063.5	3,116.5	3,038.5	3,101.5	-12	-0.385418	33,414,200	-
[8316]	26/06/10	3,129	3,192.5	3,103.5	3,113.5	+22.5	+0.72792	43,627,200	-
[8316]	26/06/09	3,090	3,127	3,068.5	3,091	+38.5	+1.261261	30,666,600	-
[8316]	26/06/08	3,068	3,092.5	3,014	3,052.5	-62.5	-2.006421	30,253,400	-
[8316]	26/06/05	3,142	3,204	3,106.5	3,115	+50.5	+1.647903	28,699,600	-
[8316]	26/06/04	3,058	3,109	3,002.5	3,064.5	-9.5	-0.309044	26,791,400	-
[8316]	26/06/03	3,020	3,078	3,006	3,074	+98.5	+3.310368	31,383,200	-
[8316]	26/06/02	2,940	2,975.5	2,897	2,975.5	+45	+1.535574	25,805,600	-
[8316]	26/06/01	2,907.5	2,969.5	2,896.5	2,930.5	+21	+0.721774	21,788,000	-
[8316]	26/05/29	2,925	2,972	2,909.5	2,909.5	-15	-0.512908	35,234,000	-
[8316]	26/05/28	2,957	2,969.5	2,905	2,924.5	-50.5	-1.697479	30,188,200	-
[8316]	26/05/27	3,008.5	3,015	2,966.5	2,975	-57.5	-1.896125	26,438,600	-
[8316]	26/05/26	3,000	3,042	2,991	3,032.5	+4.5	+0.148613	20,864,800	-
[8316]	26/05/25	3,005	3,043	2,985	3,028	+25	+0.832501	26,410,000	-
[8316]	26/05/22	3,022.5	3,041.5	2,989	3,003	-12.5	-0.414525	24,752,600	-
[8316]	26/05/21	3,025	3,091.5	3,015.5	3,015.5	+74.5	+2.533152	36,425,200	-
[8316]	26/05/20	3,044	3,054.5	2,921	2,941	-30	-1.009761	36,290,800	-
[8316]	26/05/19	2,947.5	2,987	2,922.5	2,971	+105	+3.663643	42,356,800	-
[8316]	26/05/18	2,879	2,908.5	2,851.5	2,866	+15	+0.526131	29,469,600	-
[8316]	26/05/15	2,874	2,907	2,815	2,851	+13.5	+0.475771	30,927,600	-
[8316]	26/05/14	2,867.5	2,902	2,822	2,837.5	-88.5	-3.024607	37,285,800	-
[8316]	26/05/13	2,917.5	2,944.5	2,897.5	2,926	+31.5	+1.088271	24,175,400	-
[8316]	26/05/12	2,875	2,897.5	2,838	2,894.5	+64	+2.261085	24,413,400	-
[8316]	26/05/11	2,800	2,834.5	2,776.5	2,830.5	+57.5	+2.073567	25,062,800	-
[8316]	26/05/08	2,794.5	2,802.5	2,749	2,773	-71.5	-2.513623	24,962,800	-
[8316]	26/05/07	2,825	2,865	2,787	2,844.5	+74	+2.670998	34,299,000	-
[8316]	26/05/01	2,756	2,781	2,715.5	2,770.5	+14.5	+0.526125	17,423,800	-
[8316]	26/04/30	2,804.5	2,804.5	2,710	2,756	-68	-2.407932	30,484,400	-
[8316]	26/04/28	2,735	2,833.5	2,718.5	2,824	+122	+4.515174	31,082,400	-
[8316]	26/04/27	2,656.5	2,710.5	2,634	2,702	+28.5	+1.066018	18,845,400	-
[8316]	26/04/24	2,691.5	2,694.5	2,649	2,673.5	-1.5	-0.056075	15,765,200	-
[8316]	26/04/23	2,702	2,714	2,648.5	2,675	-46	-1.690555	25,894,400	-
[8316]	26/04/22	2,734	2,741.5	2,694	2,721	-14.5	-0.530068	18,704,400	-
[8316]	26/04/21	2,795	2,795	2,726	2,735.5	-52	-1.865471	18,268,400	-
[8316]	26/04/20	2,811.5	2,820	2,784	2,787.5	-11.5	-0.410861	15,196,200	-
[8316]	26/04/17	2,830	2,831	2,779.5	2,799	-46	-1.616872	22,782,200	-
[8316]	26/04/16	2,845	2,869	2,830	2,845	+20	+0.707965	23,160,200	-
[8316]	26/04/15	2,807.5	2,849.5	2,805.5	2,825	+55.5	+2.003972	25,108,000	-
[8316]	26/04/14	2,812.5	2,815	2,761	2,769.5	-19	-0.68137	21,624,000	-
[8316]	26/04/13	2,775	2,820.5	2,760	2,788.5	+20.5	+0.740607	18,214,200	-
[8316]	26/04/10	2,776	2,801	2,768	2,768	-8	-0.288184	18,684,000	-
[8316]	26/04/09	2,819.5	2,838	2,773	2,776	-34.5	-1.22754	24,661,000	-
[8316]	26/04/08	2,850	2,852.5	2,799	2,810.5	+101.5	+3.74677	33,475,600	-
[8316]	26/04/07	2,706	2,740	2,696	2,709	+19.5	+0.725042	17,510,600	-
[8316]	26/04/06	2,696	2,722	2,684	2,689.5	+3	+0.111669	14,188,200	-
[8316]	26/04/03	2,718	2,729	2,675.5	2,686.5	-7.5	-0.278396	14,586,800	-
[8316]	26/04/02	2,777.5	2,778	2,671	2,694	-33.5	-1.228231	31,752,400	-
[8316]	26/04/01	2,640.5	2,737.5	2,617.5	2,727.5	+224.5	+8.969237	38,074,000	-
[8316]	26/03/31	2,477.5	2,598	2,477.5	2,503	-23.5	-0.930141	30,163,400	-
[8316]	26/03/30	2,483.5	2,530	2,463.5	2,526.5	-96.5	-3.678994	37,025,200	-
[8316]	26/03/27	2,594.5	2,642.5	2,594	2,623	0	0	34,063,600	-
[8316]	26/03/26	2,665	2,668.5	2,601	2,623	-32.5	-1.223875	25,752,400	-
[8316]	26/03/25	2,650	2,686	2,631	2,655.5	+81.5	+3.166278	32,278,800	-
[8316]	26/03/24	2,561	2,574	2,523.5	2,574	+69.5	+2.775005	24,140,400	-
[8316]	26/03/23	2,500	2,515	2,467.5	2,504.5	-73.5	-2.851047	29,913,000	-
[8316]	26/03/19	2,594	2,604	2,564	2,578	-50	-1.902588	27,451,400	-
[8316]	26/03/18	2,597	2,633.5	2,581	2,628	+65	+2.536091	23,320,800	-
[8316]	26/03/17	2,590	2,610	2,536	2,563	+23	+0.905512	18,148,000	-
[8316]	26/03/16	2,535	2,564.5	2,512	2,540	-14	-0.54816	20,537,200	-
[8316]	26/03/13	2,493.5	2,565.5	2,493	2,554	-23	-0.892511	29,490,400	-
[8316]	26/03/12	2,640	2,643.5	2,531	2,577	-74	-2.791399	33,540,400	-
[8316]	26/03/11	2,700	2,734.5	2,651	2,651	-27	-1.008215	23,897,600	-
[8316]	26/03/10	2,655	2,701	2,625.5	2,678	+73	+2.802303	26,796,400	-
[8316]	26/03/09	2,525	2,618	2,514	2,605	-106.5	-3.927715	43,062,400	-
[8316]	26/03/06	2,646	2,711.5	2,639.5	2,711.5	+15.5	+0.574926	23,622,400	-
[8316]	26/03/05	2,701.5	2,741.5	2,651.5	2,696	+96.5	+3.712252	47,155,600	-
[8316]	26/03/04	2,637.5	2,711	2,549	2,599.5	-181.5	-6.526429	63,846,200	-
[8316]	26/03/03	2,842.5	2,877.5	2,767.5	2,781	-82.5	-2.88109	39,115,200	-
[8316]	26/03/02	2,845.5	2,899	2,797.5	2,863.5	-135	-4.502251	41,785,200	-
[8316]	26/02/27	2,943	2,998.5	2,917.5	2,998.5	+53.5	+1.816638	34,260,000	-
[8316]	26/02/26	2,917	2,951.5	2,912.5	2,945	+95.5	+3.351465	26,708,200	-
[8316]	26/02/25	2,895	2,899.5	2,821.5	2,849.5	-54.5	-1.876722	31,661,800	-
[8316]	26/02/24	2,940	2,945	2,893	2,904	-77.5	-2.599363	28,492,400	-
[8316]	26/02/20	3,022.5	3,024	2,969.5	2,981.5	-83	-2.708435	24,904,400	-
[8316]	26/02/19	2,989	3,064.5	2,982.5	3,064.5	+125.5	+4.27016	28,871,400	-
[8316]	26/02/18	2,951.5	2,957	2,925	2,939	+81	+2.83415	20,131,000	-
[8316]	26/02/17	2,902	2,936.5	2,858	2,858	-70	-2.39071	22,753,000	-
[8316]	26/02/16	2,986.5	3,009.5	2,924.5	2,928	-103	-3.398218	26,218,200	-
[8316]	26/02/13	3,068	3,099	3,031	3,031	-71	-2.288846	23,013,000	-
[8316]	26/02/12	3,049.5	3,142	3,023	3,102	+35	+1.14118	34,580,600	-
[8316]	26/02/10	3,001	3,080.5	2,996.5	3,067	+75	+2.506684	34,317,200	-
[8316]	26/02/09	3,055	3,071.5	2,970	2,992	+37	+1.252115	34,566,800	-
[8316]	26/02/06	2,792	2,955	2,769.5	2,955	+128.5	+4.546259	41,216,000	-
[8316]	26/02/05	2,835	2,848.5	2,794.5	2,826.5	+11.5	+0.408526	28,633,200	-
[8316]	26/02/04	2,774.5	2,824	2,755.5	2,815	+42	+1.514605	30,705,400	-
[8316]	26/02/03	2,741.5	2,777.5	2,708.5	2,773	+130	+4.918653	32,177,000	-
[8316]	26/02/02	2,775	2,777	2,643	2,643	-93	-3.399123	37,478,200	-
[8316]	26/01/30	2,725	2,746	2,707.5	2,736	+25.5	+0.940786	28,350,400	-
[8316]	26/01/29	2,705.5	2,721	2,665.5	2,710.5	+37.5	+1.402918	22,953,200	-
[8316]	26/01/28	2,700	2,707	2,669.5	2,673	-42	-1.546961	24,212,200	-
[8316]	26/01/27	2,700	2,729	2,676.5	2,715	+21.5	+0.798218	23,438,600	-
[8316]	26/01/26	2,678.5	2,741.5	2,676.5	2,693.5	-77	-2.779282	23,897,800	-
[8316]	26/01/23	2,710.5	2,779.5	2,709.5	2,770.5	+66.5	+2.45932	24,991,800	-
[8316]	26/01/22	2,747.5	2,750	2,704	2,704	+6.5	+0.240964	23,722,600	-
[8316]	26/01/21	2,750	2,754	2,697.5	2,697.5	-99.5	-3.557383	36,336,800	-
[8316]	26/01/20	2,830	2,832.5	2,790	2,797	-38.5	-1.357785	23,729,600	-
[8316]	26/01/19	2,808.5	2,841.5	2,787.5	2,835.5	+22.5	+0.799858	24,395,200	-
[8316]	26/01/16	2,842.5	2,857.5	2,813	2,813	-24.5	-0.863436	35,869,600	-
[8316]	26/01/15	2,777.5	2,837.5	2,761.5	2,837.5	+60	+2.160216	43,146,600	-
[8316]	26/01/14	2,744	2,777.5	2,713	2,777.5	+70	+2.585411	32,085,000	-
[8316]	26/01/13	2,679	2,707.5	2,664.5	2,707.5	+81	+3.083952	37,003,200	-
[8316]	26/01/09	2,573.5	2,631.5	2,568	2,626.5	+75	+2.939447	39,779,800	-
[8316]	26/01/08	2,575.5	2,582	2,548.5	2,551.5	-54.5	-2.091328	32,224,200	-
[8316]	26/01/07	2,648.5	2,651.5	2,606	2,606	-59	-2.213884	32,078,200	-
[8316]	26/01/06	2,620.5	2,671	2,618	2,665	+73.5	+2.836195	28,879,600	-
[8316]	26/01/05	2,580	2,593.5	2,572	2,591.5	+71	+2.816901	26,955,000	-
[8316]	25/12/30	2,545	2,547.5	2,520.5	2,520.5	-40	-1.562195	20,923,000	-
[8316]	25/12/29	2,544.5	2,574	2,536.5	2,560.5	+10	+0.39208	15,864,000	-
[8316]	25/12/26	2,543	2,562.5	2,536	2,550.5	+7	+0.275211	12,190,400	-
[8316]	25/12/25	2,561	2,561.5	2,529	2,543.5	-4.5	-0.176609	7,862,600	-
[8316]	25/12/24	2,563.5	2,583.5	2,544	2,548	-16.5	-0.6434	18,993,800	-
[8316]	25/12/23	2,535	2,573.5	2,527	2,564.5	+32.5	+1.28357	27,189,000	-
[8316]	25/12/22	2,541.5	2,555.5	2,517	2,532	+22	+0.876494	26,873,600	-
[8316]	25/12/19	2,464.5	2,528	2,464	2,510	+54	+2.198697	40,668,200	-
[8316]	25/12/18	2,456	2,483	2,446	2,456	-3	-0.122001	29,528,400	-
[8316]	25/12/17	2,463.5	2,482	2,440	2,459	+3	+0.12215	24,459,000	-
[8316]	25/12/16	2,557	2,557	2,456	2,456	-89	-3.497053	34,933,200	-
[8316]	25/12/15	2,502.5	2,553.5	2,496	2,545	+58.5	+2.352705	30,651,800	-
[8316]	25/12/12	2,454.5	2,498.5	2,452.5	2,486.5	+66	+2.726709	36,548,800	-
[8316]	25/12/11	2,452	2,463.5	2,416.5	2,420.5	-9.5	-0.390947	20,989,600	-
[8316]	25/12/10	2,420	2,438.5	2,410.5	2,430	+5.5	+0.226851	22,698,000	-
[8316]	25/12/09	2,459	2,459.5	2,424.5	2,424.5	-29.5	-1.202119	22,286,200	-
[8316]	25/12/08	2,452	2,458.5	2,440.5	2,454	-20.5	-0.82845	20,150,000	-
[8316]	25/12/05	2,452.5	2,483	2,437	2,474.5	+24.5	+1	32,513,200	-
[8316]	25/12/04	2,404.5	2,452.5	2,396.5	2,450	+41.5	+1.723064	26,854,200	-
[8316]	25/12/03	2,434.5	2,441.5	2,401.5	2,408.5	-50.5	-2.05368	30,663,400	-
[8316]	25/12/02	2,450.5	2,459	2,402	2,459	+73.5	+3.081115	41,760,000	-
[8316]	25/12/01	2,392.5	2,423	2,370	2,385.5	+36.5	+1.553853	37,375,000	-
[8316]	25/11/28	2,328	2,360.5	2,323.5	2,349	+11.5	+0.491979	20,935,600	-
[8316]	25/11/27	2,343.5	2,380	2,337.5	2,337.5	+25.5	+1.102941	27,699,800	-
[8316]	25/11/26	2,245.5	2,319	2,240	2,312	+83.5	+3.746915	37,504,800	-
[8316]	25/11/25	2,259.5	2,260	2,205.5	2,228.5	+4	+0.179816	28,385,200	-
[8316]	25/11/21	2,175	2,235.5	2,170	2,224.5	+16.5	+0.747283	35,573,800	-
[8316]	25/11/20	2,230.5	2,241	2,206.5	2,208	+21	+0.960219	26,130,400	-
[8316]	25/11/19	2,205	2,226	2,176.5	2,187	+7.5	+0.344116	26,318,200	-
[8316]	25/11/18	2,240	2,258	2,179.5	2,179.5	-84.5	-3.732332	32,334,800	-
[8316]	25/11/17	2,270	2,293	2,232.5	2,264	+99	+4.572748	47,240,600	-
[8316]	25/11/14	2,150	2,177	2,137	2,165	-0.5	-0.023089	24,657,600	-
[8316]	25/11/13	2,166.5	2,185	2,155	2,165.5	+25.5	+1.191589	24,961,000	-
[8316]	25/11/12	2,109	2,151.5	2,105.5	2,140	+41	+1.953311	26,486,600	-
[8316]	25/11/11	2,114	2,119	2,085.5	2,099	+4.5	+0.214848	14,707,600	-
[8316]	25/11/10	2,101.5	2,114	2,092.5	2,094.5	+13.5	+0.648727	21,932,400	-
[8316]	25/11/07	2,069.5	2,087.5	2,059	2,081	-20.5	-0.975494	21,807,400	-
[8316]	25/11/06	2,055	2,106.5	2,052	2,101.5	+66	+3.242447	27,092,200	-
[8316]	25/11/05	2,059.5	2,068.5	1,997	2,035.5	-39.5	-1.903614	34,775,600	-
[8316]	25/11/04	2,081.5	2,094	2,048.5	2,075	-6.5	-0.312275	21,712,600	-
[8316]	25/10/31	2,066	2,081.5	2,060	2,081.5	+16	+0.774631	21,031,800	-
[8316]	25/10/30	2,062	2,081	2,055.5	2,065.5	+25	+1.22519	68,787,400	-
[8316]	25/10/29	2,057	2,065.5	2,037.5	2,040.5	-17	-0.826245	18,464,400	-
[8316]	25/10/28	2,050.5	2,067.5	2,042.5	2,057.5	+8	+0.390339	19,081,400	-
[8316]	25/10/27	2,050	2,063	2,038	2,049.5	+33	+1.636499	19,391,600	-
[8316]	25/10/24	2,026.5	2,028.5	2,013.5	2,016.5	-3	-0.148552	14,327,000	-
[8316]	25/10/23	2,042.5	2,043	2,013	2,019.5	-24	-1.174456	16,782,200	-
[8316]	25/10/22	2,025	2,059	2,022	2,043.5	0	0	17,272,800	-
[8316]	25/10/21	2,051.5	2,062.5	2,033.5	2,043.5	+1.5	+0.073457	27,446,000	-
[8316]	25/10/20	1,985	2,042	1,966	2,042	+92	+4.717949	27,999,600	-
[8316]	25/10/17	1,966.5	1,972	1,950	1,950	-62	-3.081511	26,241,000	-
[8316]	25/10/16	2,019.5	2,023.5	1,998.5	2,012	+33.5	+1.693202	17,380,800	-
[8316]	25/10/15	1,957.5	1,987	1,957.5	1,978.5	+36	+1.853282	21,069,600	-
[8316]	25/10/14	1,962.5	1,979	1,934	1,942.5	-53	-2.655976	41,527,400	-
[8316]	25/10/10	2,033	2,038	1,994	1,995.5	-53.5	-2.61103	28,253,600	-
[8316]	25/10/09	2,060.5	2,069.5	2,041	2,049	-13.5	-0.654545	23,958,600	-
[8316]	25/10/08	2,050	2,081	2,038	2,062.5	+36	+1.776462	27,025,400	-
[8316]	25/10/07	2,045	2,048.5	2,017.5	2,026.5	0	0	25,408,000	-
[8316]	25/10/06	2,012	2,043	1,973.5	2,026.5	+2.5	+0.123518	38,965,200	-
[8316]	25/10/03	1,999.5	2,038.5	1,998.5	2,024	+21.5	+1.073658	17,478,200	-
[8316]	25/10/02	2,002.5	2,033.5	1,996	2,002.5	-21	-1.037806	23,398,000	-
[8316]	25/10/01	2,061.5	2,063.5	2,013.5	2,023.5	-64.5	-3.08908	29,767,800	-
[8316]	25/09/30	2,070	2,100.5	2,042.5	2,088	+35.5	+1.729598	25,815,000	-
[8316]	25/09/29	2,085	2,086.5	2,052.5	2,052.5	-69	-3.252416	32,038,200	-
[8316]	25/09/26	2,109.5	2,135	2,097	2,121.5	+10.5	+0.497395	33,147,600	-
[8316]	25/09/25	2,103	2,128.5	2,095	2,111	+15	+0.715649	28,302,800	-
[8316]	25/09/24	2,092	2,102.5	2,075.5	2,096	+2.5	+0.119417	23,433,200	-
[8316]	25/09/22	2,082.5	2,101	2,077	2,093.5	+20	+0.964553	22,182,000	-
[8316]	25/09/19	2,050	2,095.5	2,046.5	2,073.5	+33.5	+1.642157	45,758,800	-
[8316]	25/09/18	2,034	2,042.5	2,022.5	2,040	+14.5	+0.715873	15,857,800	-
[8316]	25/09/17	2,034	2,036.5	2,011	2,025.5	-8.5	-0.417896	18,266,000	-
[8316]	25/09/16	2,050	2,051	2,032.5	2,034	-16	-0.780488	21,938,600	-
[8316]	25/09/12	2,057	2,057	2,041.5	2,050	+7.5	+0.367197	24,580,800	-
[8316]	25/09/11	2,058.5	2,060	2,035.5	2,042.5	-19	-0.921659	16,123,200	-
[8316]	25/09/10	2,025	2,062	2,023.5	2,061.5	+45.5	+2.256944	26,767,800	-
[8316]	25/09/09	2,042.5	2,048	2,007.5	2,016	-29	-1.418093	20,919,200	-
[8316]	25/09/08	2,029	2,047	2,010	2,045	+3	+0.146915	21,137,600	-
[8316]	25/09/05	2,035.5	2,047	2,022	2,042	+13	+0.32	22,438,800	-