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
[8334]	26/10/29	2,575	2,643	2,571	2,638	+69.0	+2.69	1,798,800	998,482,051,072
[8334]	26/10/28	2,625	2,625	2,565	2,569	-5.5	-0.21	1,002,400	972,554,829,824
[8334]	26/10/27	2,550	2,586	2,522	2,575	+56.0	+2.22	780,700	974,636,580,864
[8334]	26/10/26	2,433	2,537	2,430	2,519	+85.0	+3.49	1,235,600	953,440,600,064
[8334]	26/10/23	2,490	2,491	2,376	2,434	-126.5	-4.94	1,774,900	921,457,393,664
[8334]	26/10/22	2,671	2,693	2,561	2,561	-117.5	-4.39	1,191,600	969,526,870,016
[8334]	26/10/21	2,643	2,697	2,642	2,679	+60.0	+2.29	1,085,500	1,014,000,582,656
[8334]	26/10/20	2,742	2,760	2,619	2,619	-166.5	-5.98	824,700	991,479,857,152
[8334]	26/10/19	2,744	2,792	2,708	2,786	-2.5	-0.09	614,000	1,054,689,263,616
[8334]	26/10/16	2,780	2,812	2,760	2,789	+39.0	+1.42	753,400	1,055,635,537,920
[8334]	26/10/15	2,760	2,787	2,710	2,750	-51.5	-1.84	1,784,000	1,041,063,280,640
[8334]	26/10/14	2,910	2,939	2,795	2,802	-137.5	-4.68	1,546,600	1,060,745,248,768
[8334]	26/10/13	2,956	2,980	2,860	2,940	+31.0	+1.07	1,241,600	1,112,788,959,232
[8334]	26/10/09	2,960	2,969	2,872	2,909	-34.5	-1.17	1,236,400	1,101,244,661,760
[8334]	26/10/08	3,037	3,041	2,944	2,944	-99.5	-3.27	1,424,900	1,114,492,239,872
[8334]	26/10/07	3,070	3,101	3,025	3,044	-65.0	-2.09	1,100,100	1,152,152,895,488
[8334]	26/10/06	3,031	3,109	3,023	3,109	+77.0	+2.54	856,500	1,176,755,372,032
[8334]	26/10/05	3,004	3,032	2,968	3,032	+43.0	+1.44	872,200	1,147,610,988,544
[8334]	26/10/02	3,038	3,069	2,976	2,989	-78.0	-2.54	1,496,100	1,131,335,385,088
[8334]	26/10/01	3,160	3,160	3,011	3,067	-101.0	-3.19	1,434,100	1,160,858,435,584
[8334]	26/09/30	3,107	3,183	3,080	3,168	+81.0	+2.62	1,523,500	1,199,086,895,104
[8334]	26/09/29	3,128	3,155	3,079	3,087	-113.0	-3.53	1,346,800	1,168,428,367,872
[8334]	26/09/28	3,209	3,227	3,139	3,200	-8.0	-0.25	2,144,300	1,211,198,865,408
[8334]	26/09/25	3,059	3,208	3,032	3,208	+207.0	+6.90	2,281,600	1,214,226,890,752
[8334]	26/09/24	2,981	3,001	2,910	3,001	+2.0	+0.07	2,595,200	1,135,877,423,104
[8334]	26/09/18	2,939	2,999	2,881	2,999	+79.5	+2.72	2,580,100	1,135,309,750,272
[8334]	26/09/17	2,920	2,952	2,890	2,920	+23.0	+0.79	927,700	1,105,219,026,944
[8334]	26/09/16	2,900	2,936	2,885	2,897	+20.5	+0.71	1,197,000	1,096,702,754,816
[8334]	26/09/15	2,929	2,947	2,849	2,877	-51.0	-1.74	798,900	1,088,943,489,024
[8334]	26/09/14	2,887	2,941	2,884	2,928	+37.5	+1.30	841,500	1,108,436,189,184
[8334]	26/09/11	2,808	2,929	2,770	2,891	+36.0	+1.26	1,926,900	1,094,242,467,840
[8334]	26/09/10	2,799	2,888	2,790	2,855	+56.5	+2.02	1,084,300	1,080,805,752,832
[8334]	26/09/09	2,820	2,855	2,794	2,799	-59.5	-2.08	1,446,200	1,059,609,772,032
[8334]	26/09/08	2,859	2,909	2,848	2,859	-31.0	-1.07	589,000	1,082,130,497,536
[8334]	26/09/07	2,901	2,930	2,881	2,890	-9.0	-0.31	538,400	1,093,863,997,440
[8334]	26/09/04	2,910	2,926	2,840	2,899	-10.5	-0.36	1,045,500	1,097,459,761,152
[8334]	26/09/03	2,890	2,946	2,864	2,910	+49.0	+1.71	956,900	1,101,433,929,728
[8334]	26/09/02	2,884	2,896	2,836	2,861	-1.5	-0.05	1,009,000	1,083,076,771,840
[8334]	26/09/01	2,806	2,866	2,800	2,863	+21.0	+0.74	1,024,600	1,083,644,510,208
[8334]	26/08/31	2,811	2,872	2,785	2,842	+12.5	+0.44	1,168,800	1,075,885,244,416
[8334]	26/08/28	2,773	2,853	2,773	2,830	+49.5	+1.78	2,656,700	1,071,343,271,936
[8334]	26/08/27	2,792	2,813	2,777	2,781	+3.5	+0.13	917,200	1,052,796,780,544
[8334]	26/08/26	2,756	2,802	2,746	2,778	+33.5	+1.22	669,700	1,051,661,303,808
[8334]	26/08/25	2,720	2,761	2,695	2,745	+50.5	+1.87	703,800	1,039,170,797,568
[8334]	26/08/24	2,729	2,739	2,671	2,695	-6.0	-0.22	819,300	1,020,056,567,808
[8334]	26/08/21	2,668	2,721	2,656	2,701	+32.0	+1.20	928,300	1,022,327,521,280
[8334]	26/08/20	2,658	2,685	2,632	2,669	+20.5	+0.77	1,027,300	1,010,404,818,944
[8334]	26/08/19	2,766	2,766	2,649	2,649	-151.0	-5.39	1,164,600	1,002,645,553,152
[8334]	26/08/18	2,770	2,842	2,770	2,800	+39.0	+1.41	822,600	1,059,988,242,432
[8334]	26/08/17	2,765.0	2,788.0	2,746.0	2,761.5	-3.5	-0.13	720,600	-
[8334]	26/08/14	2,716.5	2,776.0	2,715.0	2,765.0	+24.5	+0.89	1,670,900	-
[8334]	26/08/13	2,680.5	2,748.0	2,671.5	2,740.5	+76.5	+2.87	1,284,900	-
[8334]	26/08/12	2,621.5	2,675.5	2,570.5	2,664.0	+92.5	+3.60	1,068,500	-
[8334]	26/08/10	2,568.0	2,595.0	2,531.5	2,571.5	-23.5	-0.91	1,182,700	-
[8334]	26/08/07	2,610.0	2,625.0	2,580.0	2,595.0	+1.0	+0.04	843,300	-
[8334]	26/08/06	2,565.0	2,613.0	2,556.0	2,594.0	+26.0	+1.01	1,183,300	-
[8334]	26/08/05	2,496.5	2,570.0	2,496.5	2,568.0	+72.5	+2.91	944,700	-
[8334]	26/08/04	2,517.5	2,539.0	2,481.5	2,495.5	-32.0	-1.27	1,032,700	-
[8334]	26/08/03	2,531.0	2,550.0	2,440.0	2,527.5	-11.0	-0.43	1,479,800	-
[8334]	26/07/31	2,513.5	2,545.0	2,462.0	2,538.5	+63.5	+2.57	962,400	-
[8334]	26/07/30	2,461.5	2,501.0	2,442.5	2,475.0	-35.0	-1.39	990,900	-
[8334]	26/07/29	2,570.0	2,577.0	2,460.5	2,510.0	-61.0	-2.37	1,053,100	-
[8334]	26/07/28	2,646.5	2,652.0	2,571.0	2,571.0	-87.5	-3.29	1,131,000	-
[8334]	26/07/27	2,647.0	2,661.0	2,616.0	2,658.5	+49.5	+1.90	1,054,600	-
[8334]	26/07/24	2,545.0	2,621.0	2,544.5	2,609.0	+14.0	+0.54	787,400	-
[8334]	26/07/23	2,570.0	2,613.0	2,565.0	2,595.0	+9.0	+0.35	890,300	-
[8334]	26/07/22	2,581.0	2,597.5	2,543.5	2,586.0	+54.0	+2.13	1,059,800	-
[8334]	26/07/21	2,460.0	2,548.0	2,447.0	2,532.0	+95.5	+3.92	981,700	-
[8334]	26/07/17	2,610.0	2,629.5	2,407.0	2,436.5	-146.0	-5.65	1,141,600	-
[8334]	26/07/16	2,623.0	2,637.0	2,582.5	2,582.5	-38.5	-1.47	818,800	-
[8334]	26/07/15	2,584.0	2,625.0	2,572.0	2,621.0	+56.5	+2.20	868,700	-
[8334]	26/07/14	2,548.5	2,567.5	2,513.0	2,564.5	+51.0	+2.03	1,255,200	-
[8334]	26/07/13	2,520.0	2,552.0	2,497.0	2,513.5	+21.0	+0.84	722,500	-
[8334]	26/07/10	2,510.0	2,533.5	2,478.5	2,492.5	+1.5	+0.06	907,100	-
[8334]	26/07/09	2,545.0	2,545.0	2,469.0	2,491.0	-15.5	-0.62	795,800	-
[8334]	26/07/08	2,450.5	2,520.0	2,442.0	2,506.5	+64.5	+2.64	888,200	-
[8334]	26/07/07	2,502.0	2,523.0	2,436.0	2,442.0	-39.5	-1.59	1,084,500	-
[8334]	26/07/06	2,420.5	2,481.5	2,408.0	2,481.5	+62.5	+2.58	622,300	-
[8334]	26/07/03	2,441.0	2,454.0	2,400.0	2,419.0	+13.5	+0.56	903,900	-
[8334]	26/07/02	2,400.0	2,432.5	2,377.0	2,405.5	+47.0	+1.99	865,400	-
[8334]	26/07/01	2,336.5	2,374.5	2,336.5	2,358.5	+16.0	+0.68	663,600	-
[8334]	26/06/30	2,333.0	2,369.0	2,324.0	2,342.5	+1.0	+0.04	970,700	-
[8334]	26/06/29	2,348.0	2,358.5	2,314.0	2,341.5	+7.5	+0.32	878,900	-
[8334]	26/06/26	2,329.0	2,346.0	2,313.5	2,334.0	+15.5	+0.67	714,000	-
[8334]	26/06/25	2,322.5	2,330.0	2,289.5	2,318.5	+28.0	+1.22	751,900	-
[8334]	26/06/24	2,307.0	2,347.0	2,276.0	2,290.5	-16.5	-0.72	642,200	-
[8334]	26/06/23	2,332.0	2,351.0	2,307.0	2,307.0	-28.0	-1.20	946,900	-
[8334]	26/06/22	2,294.0	2,357.5	2,285.0	2,335.0	+18.5	+0.80	559,700	-
[8334]	26/06/19	2,308.5	2,342.0	2,271.0	2,316.5	-15.0	-0.64	1,100,100	-
[8334]	26/06/18	2,340.0	2,346.0	2,304.5	2,331.5	+24.5	+1.06	915,500	-
[8334]	26/06/17	2,360.0	2,384.0	2,307.0	2,307.0	-26.0	-1.11	881,500	-
[8334]	26/06/16	2,326.5	2,333.5	2,285.0	2,333.0	-25.0	-1.06	1,076,500	-
[8334]	26/06/15	2,393.5	2,425.0	2,358.0	2,358.0	+14.5	+0.62	1,022,700	-
[8334]	26/06/12	2,352.0	2,364.0	2,323.5	2,343.5	+44.0	+1.91	1,288,200	-
[8334]	26/06/11	2,317.0	2,329.0	2,269.5	2,299.5	-13.5	-0.58	740,700	-
[8334]	26/06/10	2,377.0	2,403.0	2,302.0	2,313.0	-50.5	-2.14	1,216,500	-
[8334]	26/06/09	2,281.0	2,363.5	2,265.0	2,363.5	+106.5	+4.72	1,180,100	-
[8334]	26/06/08	2,246.0	2,265.5	2,227.0	2,257.0	-5.5	-0.24	893,000	-
[8334]	26/06/05	2,300.0	2,300.0	2,254.0	2,262.5	+37.0	+1.66	817,600	-
[8334]	26/06/04	2,178.0	2,260.0	2,151.0	2,225.5	+26.5	+1.21	829,500	-
[8334]	26/06/03	2,199.0	2,199.0	2,166.5	2,199.0	+32.5	+1.50	715,400	-
[8334]	26/06/02	2,147.5	2,177.5	2,093.0	2,166.5	-2.5	-0.12	941,000	-
[8334]	26/06/01	2,225.5	2,227.0	2,169.0	2,169.0	-91.0	-4.03	1,002,500	-
[8334]	26/05/29	2,218.5	2,284.0	2,207.0	2,260.0	+26.0	+1.16	1,152,600	-
[8334]	26/05/28	2,279.5	2,279.5	2,190.5	2,234.0	-34.0	-1.50	1,029,300	-
[8334]	26/05/27	2,261.0	2,291.0	2,231.0	2,268.0	-17.0	-0.74	1,015,700	-
[8334]	26/05/26	2,285.0	2,307.0	2,246.5	2,285.0	-20.0	-0.87	1,341,400	-
[8334]	26/05/25	2,296.0	2,336.0	2,272.0	2,305.0	-11.0	-0.47	848,400	-
[8334]	26/05/22	2,369	2,375	2,295	2,316	-30.0	-1.28	873,400	-
[8334]	26/05/21	2,340	2,392	2,337	2,346	+37.0	+1.60	1,365,600	-
[8334]	26/05/20	2,312	2,332	2,267	2,309	+29.0	+1.27	1,242,000	-
[8334]	26/05/19	2,288	2,323	2,274	2,280	+42.0	+1.88	1,163,800	-
[8334]	26/05/18	2,259	2,269	2,205	2,238	+6.0	+0.27	1,052,800	-
[8334]	26/05/15	2,179	2,234	2,178	2,232	+53.0	+2.43	1,025,100	-
[8334]	26/05/14	2,182	2,209	2,174	2,179	-12.0	-0.55	869,400	-
[8334]	26/05/13	2,169	2,221	2,169	2,191	+20.0	+0.92	1,202,700	-
[8334]	26/05/12	2,224	2,232	2,171	2,171	-46.5	-2.10	1,674,400	-
[8334]	26/05/11	2,194	2,240	2,169	2,218	+54.5	+2.52	1,971,300	-
[8334]	26/05/08	2,173	2,204	2,120	2,164	-59.0	-2.65	1,276,700	-
[8334]	26/05/07	2,247	2,247	2,189	2,223	+66.0	+3.06	1,331,300	-
[8334]	26/05/01	2,132	2,165	2,102	2,157	-2.0	-0.09	859,800	-
[8334]	26/04/30	2,199	2,200	2,113	2,159	-46.5	-2.11	1,440,900	-
[8334]	26/04/28	2,052	2,215	2,052	2,206	+179.5	+8.86	2,104,300	-
[8334]	26/04/27	2,002.0	2,026.5	1,970.0	2,026.5	-3.5	-0.17	1,564,000	-
[8334]	26/04/24	2,050.0	2,060.5	2,005.0	2,030.0	-12.0	-0.59	724,500	-
[8334]	26/04/23	2,028.0	2,054.0	2,014.5	2,042.0	-16.5	-0.80	1,684,300	-
[8334]	26/04/22	2,133.5	2,135.0	2,046.5	2,058.5	-59.5	-2.81	2,170,400	-
[8334]	26/04/21	2,193.0	2,195.0	2,113.0	2,118.0	-62.0	-2.84	1,178,100	-
[8334]	26/04/20	2,255.5	2,265.0	2,180.0	2,180.0	-34.0	-1.54	977,500	-
[8334]	26/04/17	2,264.5	2,272.0	2,214.0	2,214.0	-50.5	-2.23	1,006,700	-
[8334]	26/04/16	2,295.0	2,295.0	2,250.0	2,264.5	+7.5	+0.33	699,500	-
[8334]	26/04/15	2,266.0	2,292.5	2,246.0	2,257.0	+17.5	+0.78	847,200	-
[8334]	26/04/14	2,289.0	2,292.5	2,225.0	2,239.5	-34.0	-1.50	770,300	-
[8334]	26/04/13	2,250.5	2,304.0	2,245.5	2,273.5	+4.5	+0.20	910,600	-
[8334]	26/04/10	2,299.0	2,338.5	2,266.0	2,269.0	-9.0	-0.40	998,400	-
[8334]	26/04/09	2,294.0	2,325.0	2,267.5	2,278.0	-7.5	-0.33	942,600	-
[8334]	26/04/08	2,339.5	2,343.0	2,285.5	2,285.5	+46.0	+2.05	1,479,700	-
[8334]	26/04/07	2,222.0	2,251.5	2,214.5	2,239.5	+31.0	+1.40	946,000	-
[8334]	26/04/06	2,240.0	2,248.0	2,208.5	2,208.5	-23.0	-1.03	933,800	-
[8334]	26/04/03	2,228.5	2,246.5	2,213.5	2,231.5	+26.0	+1.18	945,400	-
[8334]	26/04/02	2,268.5	2,284.0	2,192.0	2,205.5	-21.0	-0.94	1,702,100	-
[8334]	26/04/01	2,162.5	2,227.0	2,146.0	2,226.5	+164.0	+7.95	1,987,300	-
[8334]	26/03/31	2,147.5	2,181.5	2,062.5	2,062.5	-107.5	-4.95	2,236,800	-
[8334]	26/03/30	2,168.0	2,202.5	2,142.0	2,170.0	-112.0	-4.91	1,911,100	-
[8334]	26/03/27	2,180.5	2,317.5	2,169.0	2,282.0	+151.5	+7.11	4,471,700	-
[8334]	26/03/26	2,188.5	2,188.5	2,094.5	2,130.5	-27.5	-1.27	819,800	-
[8334]	26/03/25	2,185.0	2,195.0	2,154.5	2,158.0	+60.0	+2.86	1,093,100	-
[8334]	26/03/24	2,100.0	2,118.5	2,069.5	2,098.0	+62.0	+3.05	985,500	-
[8334]	26/03/23	2,037.0	2,052.0	2,004.5	2,036.0	-89.0	-4.19	1,240,700	-
[8334]	26/03/19	2,113.5	2,150.0	2,103.5	2,125.0	-31.5	-1.46	1,463,900	-
[8334]	26/03/18	2,126.5	2,166.0	2,117.0	2,156.5	+74.5	+3.58	1,184,100	-
[8334]	26/03/17	2,105.0	2,131.0	2,066.5	2,082.0	+14.5	+0.70	1,097,000	-
[8334]	26/03/16	2,084.5	2,095.0	2,056.5	2,067.5	-33.0	-1.57	1,157,800	-
[8334]	26/03/13	2,039.0	2,117.5	2,027.5	2,100.5	+33.0	+1.60	1,391,700	-
[8334]	26/03/12	2,121.5	2,129.0	2,053.5	2,067.5	-78.0	-3.64	1,000,400	-
[8334]	26/03/11	2,144.0	2,184.0	2,128.5	2,145.5	+13.5	+0.63	1,198,800	-
[8334]	26/03/10	2,086.0	2,152.5	2,061.0	2,132.0	+96.0	+4.72	1,452,300	-
[8334]	26/03/09	1,951.0	2,045.5	1,950.0	2,036.0	-98.0	-4.59	1,728,100	-
[8334]	26/03/06	2,070.0	2,143.5	2,057.0	2,134.0	+14.0	+0.66	822,700	-
[8334]	26/03/05	2,119.5	2,155.0	2,075.5	2,120.0	+96.5	+4.77	1,556,400	-
[8334]	26/03/04	2,100.0	2,139.5	1,986.5	2,023.5	-156.5	-7.18	1,544,000	-
[8334]	26/03/03	2,201.0	2,244.5	2,180.0	2,180.0	-31.0	-1.40	1,352,800	-
[8334]	26/03/02	2,165.5	2,221.5	2,138.5	2,211.0	-51.0	-2.25	2,012,100	-
[8334]	26/02/27	2,194.0	2,262.0	2,175.0	2,262.0	+98.5	+4.55	1,881,200	-
[8334]	26/02/26	2,123.0	2,163.5	2,115.5	2,163.5	+76.5	+3.67	1,189,300	-
[8334]	26/02/25	2,119.5	2,121.0	2,072.0	2,087.0	-34.0	-1.60	1,324,100	-
[8334]	26/02/24	2,180.5	2,197.5	2,086.5	2,121.0	-84.5	-3.83	1,339,900	-
[8334]	26/02/20	2,215.0	2,236.0	2,190.5	2,205.5	-45.0	-2.00	1,387,400	-
[8334]	26/02/19	2,169.5	2,255.0	2,165.5	2,250.5	+81.0	+3.73	910,700	-
[8334]	26/02/18	2,162.5	2,180.5	2,145.0	2,169.5	+51.5	+2.43	650,000	-
[8334]	26/02/17	2,163.0	2,184.5	2,115.5	2,118.0	-48.5	-2.24	926,700	-
[8334]	26/02/16	2,221.5	2,230.0	2,150.0	2,166.5	-64.5	-2.89	978,500	-
[8334]	26/02/13	2,320.0	2,323.5	2,229.5	2,231.0	-93.0	-4.00	1,596,900	-
[8334]	26/02/12	2,273.0	2,332.5	2,254.5	2,324.0	+57.5	+2.54	1,182,100	-
[8334]	26/02/10	2,230.0	2,280.0	2,223.0	2,266.5	+43.5	+1.96	1,225,600	-
[8334]	26/02/09	2,242.5	2,245.0	2,190.5	2,223.0	+50.0	+2.30	1,440,900	-
[8334]	26/02/06	2,090.0	2,174.0	2,065.5	2,173.0	+64.0	+3.03	1,507,100	-
[8334]	26/02/05	2,050.0	2,109.0	2,036.0	2,109.0	+73.0	+3.59	1,525,500	-
[8334]	26/02/04	2,017.5	2,037.5	1,972.0	2,036.0	+58.5	+2.96	1,487,400	-
[8334]	26/02/03	1,928.0	1,982.0	1,915.5	1,977.5	+89.5	+4.74	1,370,400	-
[8334]	26/02/02	1,955.0	1,969.5	1,888.0	1,888.0	-51.5	-2.66	1,063,600	-
[8334]	26/01/30	1,945.0	1,950.0	1,926.5	1,939.5	+2.5	+0.13	746,300	-
[8334]	26/01/29	1,900.0	1,944.5	1,896.5	1,937.0	+33.5	+1.76	969,200	-
[8334]	26/01/28	1,887.5	1,913.5	1,882.5	1,903.5	+2.5	+0.13	774,000	-
[8334]	26/01/27	1,869.0	1,908.5	1,848.0	1,901.0	+25.5	+1.36	1,106,300	-
[8334]	26/01/26	1,880.5	1,908.0	1,871.0	1,875.5	-74.0	-3.80	1,337,600	-
[8334]	26/01/23	1,917.5	1,952.0	1,916.0	1,949.5	+32.5	+1.70	1,224,000	-
[8334]	26/01/22	1,910.0	1,930.0	1,898.0	1,917.0	+43.5	+2.32	1,174,800	-
[8334]	26/01/21	1,869.0	1,884.5	1,842.0	1,873.5	-39.5	-2.06	1,307,800	-
[8334]	26/01/20	1,921.0	1,933.5	1,902.5	1,913.0	-18.0	-0.93	1,110,000	-
[8334]	26/01/19	1,935.0	1,935.0	1,901.5	1,931.0	-6.0	-0.31	806,100	-
[8334]	26/01/16	1,919.0	1,940.0	1,911.0	1,937.0	+28.0	+1.47	1,599,000	-
[8334]	26/01/15	1,885.0	1,914.0	1,880.0	1,909.0	+19.5	+1.03	919,000	-
[8334]	26/01/14	1,875.0	1,889.5	1,848.0	1,889.5	+17.5	+0.93	1,369,200	-
[8334]	26/01/13	1,882.0	1,882.0	1,854.0	1,872.0	+60.5	+3.34	1,329,600	-
[8334]	26/01/09	1,792.5	1,825.0	1,790.0	1,811.5	+27.5	+1.54	972,200	-
[8334]	26/01/08	1,798.0	1,804.5	1,781.5	1,784.0	-18.5	-1.03	906,600	-
[8334]	26/01/07	1,797.0	1,808.0	1,783.0	1,802.5	-7.5	-0.41	932,700	-
[8334]	26/01/06	1,782.0	1,816.0	1,778.0	1,810.0	+45.5	+2.58	1,330,500	-
[8334]	26/01/05	1,740.0	1,764.5	1,730.0	1,764.5	+37.0	+2.14	1,097,500	-
[8334]	25/12/30	1,730.0	1,759.5	1,723.5	1,727.5	-1.0	-0.06	1,158,700	-
[8334]	25/12/29	1,728.0	1,736.0	1,718.0	1,728.5	+2.5	+0.14	806,100	-
[8334]	25/12/26	1,725.0	1,740.0	1,716.5	1,726.0	+1.0	+0.06	632,500	-
[8334]	25/12/25	1,737.0	1,737.0	1,717.5	1,725.0	+3.5	+0.20	561,100	-
[8334]	25/12/24	1,767.0	1,767.0	1,716.0	1,721.5	-31.5	-1.80	1,083,600	-
[8334]	25/12/23	1,744.0	1,771.5	1,740.0	1,753.0	+2.5	+0.14	1,355,700	-
[8334]	25/12/22	1,781.0	1,787.0	1,742.5	1,750.5	-20.5	-1.16	945,200	-
[8334]	25/12/19	1,740.0	1,780.0	1,736.5	1,771.0	+34.0	+1.96	1,398,500	-
[8334]	25/12/18	1,727.0	1,738.0	1,714.0	1,737.0	+7.0	+0.40	856,000	-
[8334]	25/12/17	1,734.0	1,738.0	1,698.5	1,730.0	-3.5	-0.20	875,500	-
[8334]	25/12/16	1,750.0	1,773.0	1,728.5	1,733.5	-41.5	-2.34	1,165,200	-
[8334]	25/12/15	1,736.0	1,778.0	1,734.0	1,775.0	+49.0	+2.84	1,245,900	-
[8334]	25/12/12	1,714.5	1,736.0	1,704.5	1,726.0	+37.0	+2.19	1,297,500	-
[8334]	25/12/11	1,720.0	1,734.0	1,689.0	1,689.0	-21.5	-1.26	799,400	-
[8334]	25/12/10	1,723.5	1,723.5	1,703.0	1,710.5	+2.0	+0.12	779,900	-
[8334]	25/12/09	1,718.0	1,723.5	1,702.5	1,708.5	-8.5	-0.50	887,700	-
[8334]	25/12/08	1,736.0	1,742.0	1,703.5	1,717.0	-18.0	-1.04	1,190,700	-
[8334]	25/12/05	1,740.0	1,751.0	1,718.0	1,735.0	-14.0	-0.80	1,525,600	-
[8334]	25/12/04	1,730.0	1,749.5	1,718.0	1,749.0	+19.0	+1.10	1,133,100	-
[8334]	25/12/03	1,764.5	1,765.5	1,715.0	1,730.0	-32.0	-1.82	1,430,700	-
[8334]	25/12/02	1,800.0	1,812.5	1,749.0	1,762.0	-31.0	-1.73	3,120,900	-
[8334]	25/12/01	1,761.0	1,813.5	1,758.5	1,793.0	+58.5	+3.37	3,221,900	-
[8334]	25/11/28	1,715.5	1,749.5	1,710.5	1,734.5	+24.0	+1.40	3,416,300	-
[8334]	25/11/27	1,690.0	1,734.0	1,688.0	1,710.5	+31.0	+1.85	889,000	-
[8334]	25/11/26	1,675.0	1,688.5	1,670.0	1,679.5	+32.0	+1.94	946,800	-
[8334]	25/11/25	1,646.0	1,665.0	1,635.5	1,647.5	+1.5	+0.09	971,700	-
[8334]	25/11/21	1,600.0	1,646.0	1,598.0	1,646.0	+37.5	+2.33	1,189,200	-
[8334]	25/11/20	1,617.0	1,617.0	1,590.0	1,608.5	+22.0	+1.39	828,700	-
[8334]	25/11/19	1,590.0	1,610.0	1,570.5	1,586.5	+9.0	+0.57	1,161,200	-
[8334]	25/11/18	1,619.0	1,636.5	1,577.5	1,577.5	-76.5	-4.63	1,347,300	-
[8334]	25/11/17	1,636.0	1,654.0	1,629.0	1,654.0	+18.0	+1.10	1,324,200	-
[8334]	25/11/14	1,592.0	1,642.5	1,590.0	1,636.0	+27.5	+1.71	1,420,100	-
[8334]	25/11/13	1,604.5	1,618.0	1,592.0	1,608.5	+18.5	+1.16	1,003,800	-
[8334]	25/11/12	1,557.0	1,595.5	1,555.0	1,590.0	+33.0	+2.12	1,260,400	-
[8334]	25/11/11	1,569.5	1,592.5	1,542.0	1,557.0	-35.5	-2.23	1,666,800	-
[8334]	25/11/10	1,618.0	1,618.5	1,589.0	1,592.5	-6.5	-0.41	1,356,000	-
[8334]	25/11/07	1,627.0	1,634.0	1,588.0	1,599.0	-47.5	-2.88	1,040,800	-
[8334]	25/11/06	1,622.5	1,647.5	1,614.0	1,646.5	+35.0	+2.17	861,600	-
[8334]	25/11/05	1,610.5	1,617.0	1,556.0	1,611.5	-1.0	-0.06	1,289,300	-
[8334]	25/11/04	1,604.0	1,640.0	1,593.0	1,612.5	+11.5	+0.72	1,891,400	-
[8334]	25/10/31	1,610.0	1,615.5	1,579.5	1,601.0	+4.0	+0.25	941,600	-
[8334]	25/10/30	1,585.0	1,602.0	1,571.5	1,597.0	+30.0	+1.91	2,092,500	-
[8334]	25/10/29	1,595.5	1,599.0	1,566.0	1,567.0	-31.0	-1.94	918,500	-
[8334]	25/10/28	1,622.0	1,622.0	1,592.0	1,598.0	-25.5	-1.57	967,000	-
[8334]	25/10/27	1,616.0	1,633.5	1,606.0	1,623.5	+39.5	+2.49	956,600	-
[8334]	25/10/24	1,587.0	1,602.0	1,582.5	1,584.0	-5.5	-0.35	664,800	-
[8334]	25/10/23	1,590.0	1,607.5	1,586.0	1,589.5	-1.0	-0.06	663,100	-
[8334]	25/10/22	1,572.0	1,598.5	1,571.0	1,590.5	+15.5	+0.98	1,254,100	-
[8334]	25/10/21	1,583.5	1,601.5	1,571.5	1,575.0	-7.0	-0.44	1,048,500	-
[8334]	25/10/20	1,551.0	1,583.0	1,536.5	1,582.0	+57.5	+3.77	855,700	-
[8334]	25/10/17	1,523.5	1,533.5	1,510.0	1,524.5	-38.5	-2.46	1,026,000	-
[8334]	25/10/16	1,560.0	1,566.0	1,546.5	1,563.0	+11.5	+0.74	592,900	-
[8334]	25/10/15	1,540.0	1,556.5	1,532.5	1,551.5	+28.5	+1.87	612,300	-
[8334]	25/10/14	1,531.5	1,541.5	1,504.5	1,523.0	-47.0	-2.99	1,181,600	-
[8334]	25/10/10	1,589.0	1,606.0	1,564.5	1,570.0	-42.0	-2.61	1,229,700	-
[8334]	25/10/09	1,584.0	1,619.5	1,578.0	1,612.0	+22.0	+1.38	907,100	-
[8334]	25/10/08	1,581.5	1,609.5	1,574.5	1,590.0	+25.5	+1.63	1,052,600	-
[8334]	25/10/07	1,579.5	1,600.0	1,561.0	1,564.5	-5.0	-0.32	1,020,200	-
[8334]	25/10/06	1,604.5	1,607.0	1,541.5	1,569.5	-33.5	-2.09	1,992,300	-
[8334]	25/10/03	1,572.0	1,605.0	1,570.5	1,603.0	+29.0	+1.84	774,900	-
[8334]	25/10/02	1,579.0	1,593.0	1,562.0	1,574.0	-17.0	-1.07	1,037,200	-
[8334]	25/10/01	1,627.5	1,628.5	1,564.5	1,591.0	-60.5	-3.66	1,460,900	-
[8334]	25/09/30	1,630.0	1,662.5	1,610.0	1,651.5	+18.0	+1.10	1,173,900	-
[8334]	25/09/29	1,650.0	1,664.0	1,632.0	1,633.5	-60.5	-3.57	1,635,100	-
[8334]	25/09/26	1,648.0	1,696.0	1,626.0	1,694.0	+126.0	+8.04	3,551,500	-
[8334]	25/09/25	1,555.0	1,571.0	1,552.0	1,568.0	+13.0	+0.84	1,156,300	-
[8334]	25/09/24	1,588.0	1,588.0	1,551.5	1,555.0	-22.5	-1.43	1,187,400	-
[8334]	25/09/22	1,560.0	1,581.5	1,553.5	1,577.5	+13.5	+0.86	709,400	-
[8334]	25/09/19	1,562.0	1,579.5	1,546.5	1,564.0	+4.5	+0.29	1,586,900	-
[8334]	25/09/18	1,564.0	1,569.5	1,547.0	1,559.5	+3.5	+0.22	1,009,700	-
[8334]	25/09/17	1,581.5	1,585.0	1,551.0	1,556.0	-44.0	-2.75	1,059,300	-
[8334]	25/09/16	1,610.0	1,613.5	1,593.0	1,600.0	-13.5	-0.84	965,600	-
[8334]	25/09/12	1,620.5	1,625.0	1,613.0	1,613.5	+2.0	+0.12	1,617,800	-
[8334]	25/09/11	1,618.5	1,619.5	1,602.0	1,611.5	-7.0	-0.43	1,014,700	-
[8334]	25/09/10	1,582.5	1,623.5	1,579.5	1,618.5	+39.0	+2.47	1,502,700	-
[8334]	25/09/09	1,590.0	1,603.0	1,558.0	1,579.5	-7.5	-0.47	1,986,400	-
[8334]	25/09/08	1,570.5	1,588.0	1,558.5	1,587.0	+16.5	+1.05	1,055,900	-
[8334]	25/09/05	1,579.5	1,585.0	1,560.5	1,570.5	+4.5	+0.29	878,800	-