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
[8336]	26/10/29	2,573	2,634	2,570	2,633	+53	+2.054264	650,300	255,516,639,232
[8336]	26/10/28	2,599	2,604	2,556	2,580	+15	+0.584795	201,100	250,373,308,416
[8336]	26/10/27	2,558	2,570	2,516	2,565	+45	+1.785714	200,800	248,917,655,552
[8336]	26/10/26	2,498	2,540	2,479	2,520	+46	+1.859337	263,200	244,550,680,576
[8336]	26/10/23	2,476	2,491	2,365	2,474	-80	-3.132341	457,600	240,086,663,168
[8336]	26/10/22	2,640	2,641	2,542	2,554	-74	-2.81583	257,200	247,850,172,416
[8336]	26/10/21	2,561	2,646	2,561	2,628	+69	+2.696366	244,500	255,031,427,072
[8336]	26/10/20	2,691	2,691	2,556	2,559	-148	-5.467307	271,100	248,335,384,576
[8336]	26/10/19	2,674	2,707	2,615	2,707	+1	+0.036955	256,400	262,697,893,888
[8336]	26/10/16	2,697	2,715	2,670	2,706	+59	+2.228938	250,400	262,600,851,456
[8336]	26/10/15	2,699	2,700	2,616	2,647	-73	-2.683824	344,800	256,875,249,664
[8336]	26/10/14	2,809	2,809	2,715	2,720	-89	-3.168387	264,200	263,959,461,888
[8336]	26/10/13	2,854	2,870	2,795	2,809	+5	+0.178317	195,400	272,596,369,408
[8336]	26/10/09	2,858	2,858	2,785	2,804	-38	-1.337087	344,000	272,111,157,248
[8336]	26/10/08	2,920	2,922	2,842	2,842	-94	-3.201635	276,900	275,798,818,816
[8336]	26/10/07	2,988	3,025	2,928	2,936	-79	-2.620232	196,200	284,920,938,496
[8336]	26/10/06	2,968	3,025	2,952	3,015	+67	+2.272727	270,900	292,587,405,312
[8336]	26/10/05	2,941	2,965	2,911	2,948	+39	+1.340667	250,100	286,085,480,448
[8336]	26/10/02	2,888	2,932	2,874	2,909	+21	+0.727147	283,600	282,301,071,360
[8336]	26/10/01	2,923	2,923	2,821	2,888	-34	-1.163587	328,600	280,263,131,136
[8336]	26/09/30	2,887	2,947	2,866	2,922	+41	+1.423117	293,600	283,562,639,360
[8336]	26/09/29	2,896	2,922	2,861	2,881	-93	-3.127102	253,800	279,583,817,728
[8336]	26/09/28	2,967	2,988	2,955	2,974	+17	+0.574907	418,600	288,608,911,360
[8336]	26/09/25	2,879	2,965	2,877	2,957	+109	+3.827247	286,200	286,959,173,632
[8336]	26/09/24	2,868	2,873	2,830	2,848	-27	-0.93913	274,900	276,381,368,320
[8336]	26/09/18	2,879	2,887	2,820	2,875	+5	+0.174216	379,000	279,001,563,136
[8336]	26/09/17	2,878	2,912	2,841	2,870	+24	+0.843289	247,800	278,516,334,592
[8336]	26/09/16	2,827	2,876	2,827	2,846	+40	+1.425517	216,500	276,187,283,456
[8336]	26/09/15	2,837	2,853	2,789	2,806	-31	-1.092704	154,500	272,305,537,024
[8336]	26/09/14	2,768	2,837	2,763	2,837	+38	+1.357628	202,300	275,313,885,184
[8336]	26/09/11	2,738	2,816	2,718	2,799	-4	-0.142704	304,400	271,626,223,616
[8336]	26/09/10	2,712	2,803	2,707	2,803	+91	+3.355457	226,100	272,014,393,344
[8336]	26/09/09	2,730	2,747	2,707	2,712	-22	-0.804682	206,500	263,183,400,960
[8336]	26/09/08	2,803	2,803	2,734	2,734	-95	-3.358077	221,700	265,318,367,232
[8336]	26/09/07	2,834	2,844	2,811	2,829	-5	-0.176429	211,500	274,537,545,728
[8336]	26/09/04	2,845	2,859	2,781	2,834	-9	-0.316567	267,800	275,022,774,272
[8336]	26/09/03	2,850	2,876	2,809	2,843	+30	+1.066477	300,800	275,896,172,544
[8336]	26/09/02	2,837	2,863	2,813	2,813	-49	-1.712089	235,200	272,985,079,808
[8336]	26/09/01	2,801	2,862	2,785	2,862	+34	+1.202263	280,900	277,740,257,280
[8336]	26/08/31	2,780	2,839	2,750	2,828	+33	+1.18068	301,700	274,440,749,056
[8336]	26/08/28	2,772	2,809	2,757	2,795	+23	+0.829726	198,600	271,238,299,648
[8336]	26/08/27	2,748	2,804	2,748	2,772	+14	+0.507614	247,200	269,006,274,560
[8336]	26/08/26	2,718	2,758	2,705	2,758	+59	+2.185995	185,000	267,647,664,128
[8336]	26/08/25	2,660	2,706	2,660	2,699	+41	+1.542513	228,500	261,922,062,336
[8336]	26/08/24	2,731	2,733	2,654	2,658	-33	-1.22631	238,300	257,943,257,088
[8336]	26/08/21	2,652	2,703	2,651	2,691	+16	+0.598131	189,300	261,145,706,496
[8336]	26/08/20	2,669	2,688	2,625	2,675	-5	-0.186567	310,100	259,592,994,816
[8336]	26/08/19	2,733	2,773	2,672	2,680	-136	-4.829545	355,400	260,078,223,360
[8336]	26/08/18	2,821	2,863	2,798	2,816	+26	+0.9319	261,300	273,276,223,488
[8336]	26/08/17	2,800	2,811	2,773	2,790	+15	+0.540541	154,100	-
[8336]	26/08/14	2,753	2,833	2,751	2,775	-1	-0.036023	255,800	-
[8336]	26/08/13	2,693	2,776	2,680	2,776	+116	+4.360902	339,800	-
[8336]	26/08/12	2,632	2,668	2,610	2,660	+41	+1.565483	368,000	-
[8336]	26/08/10	2,658	2,658	2,601	2,619	-35	-1.318764	184,800	-
[8336]	26/08/07	2,680	2,684	2,644	2,654	-26	-0.970149	203,300	-
[8336]	26/08/06	2,661	2,722	2,640	2,680	+49	+1.86241	292,400	-
[8336]	26/08/05	2,620	2,674	2,602	2,631	+60	+2.333722	265,700	-
[8336]	26/08/04	2,568	2,621	2,563	2,571	-16	-0.618477	296,500	-
[8336]	26/08/03	2,577	2,610	2,470	2,587	+10	+0.388048	543,700	-
[8336]	26/07/31	2,585	2,650	2,573	2,577	+42	+1.656805	513,200	-
[8336]	26/07/30	2,570	2,599	2,525	2,535	-92	-3.502094	474,900	-
[8336]	26/07/29	2,680	2,682	2,570	2,627	-79	-2.919438	437,900	-
[8336]	26/07/28	2,770	2,774	2,701	2,706	-107	-3.803768	327,900	-
[8336]	26/07/27	2,754	2,828	2,742	2,813	+72	+2.626779	316,500	-
[8336]	26/07/24	2,672	2,741	2,671	2,741	+19	+0.698016	206,100	-
[8336]	26/07/23	2,682	2,737	2,682	2,722	+37	+1.378026	191,300	-
[8336]	26/07/22	2,677	2,712	2,658	2,685	+27	+1.015801	207,400	-
[8336]	26/07/21	2,562	2,660	2,535	2,658	+135	+5.350773	514,800	-
[8336]	26/07/17	2,666	2,684	2,486	2,523	-154	-5.752708	469,000	-
[8336]	26/07/16	2,691	2,716	2,664	2,677	-21	-0.778354	228,200	-
[8336]	26/07/15	2,620	2,698	2,617	2,698	+78	+2.977099	331,300	-
[8336]	26/07/14	2,609	2,621	2,570	2,620	+29	+1.119259	294,600	-
[8336]	26/07/13	2,630	2,662	2,588	2,591	-30	-1.144601	259,400	-
[8336]	26/07/10	2,650	2,681	2,616	2,621	+5	+0.191131	293,500	-
[8336]	26/07/09	2,608	2,631	2,590	2,616	-15	-0.570125	240,900	-
[8336]	26/07/08	2,584	2,653	2,584	2,631	+30	+1.153403	293,000	-
[8336]	26/07/07	2,590	2,650	2,582	2,601	+38	+1.482638	407,200	-
[8336]	26/07/06	2,582	2,603	2,552	2,563	-21	-0.812693	345,300	-
[8336]	26/07/03	2,581	2,586	2,550	2,584	+16	+0.623053	227,100	-
[8336]	26/07/02	2,569	2,604	2,536	2,568	+36	+1.421801	317,700	-
[8336]	26/07/01	2,524	2,562	2,520	2,532	+19	+0.756068	257,200	-
[8336]	26/06/30	2,534	2,559	2,495	2,513	-28	-1.101928	297,400	-
[8336]	26/06/29	2,538	2,563	2,503	2,541	+22	+0.873362	333,700	-
[8336]	26/06/26	2,469	2,525	2,456	2,519	+55	+2.232143	292,300	-
[8336]	26/06/25	2,455	2,483	2,439	2,464	+47	+1.944559	325,200	-
[8336]	26/06/24	2,464	2,472	2,405	2,417	-38	-1.547862	191,100	-
[8336]	26/06/23	2,457	2,492	2,448	2,455	-19	-0.767987	339,400	-
[8336]	26/06/22	2,430	2,497	2,417	2,474	+42	+1.726974	238,600	-
[8336]	26/06/19	2,457	2,477	2,406	2,432	-53	-2.132797	440,700	-
[8336]	26/06/18	2,484	2,505	2,460	2,485	+51	+2.095316	316,500	-
[8336]	26/06/17	2,511	2,522	2,434	2,434	-50	-2.012882	310,300	-
[8336]	26/06/16	2,500	2,500	2,453	2,484	-43	-1.701622	344,500	-
[8336]	26/06/15	2,563	2,584	2,527	2,527	+14	+0.557103	505,000	-
[8336]	26/06/12	2,489	2,535	2,482	2,513	+62	+2.52958	465,400	-
[8336]	26/06/11	2,446	2,477	2,425	2,451	-22	-0.889608	296,500	-
[8336]	26/06/10	2,479	2,535	2,458	2,473	-6	-0.242033	494,700	-
[8336]	26/06/09	2,430	2,499	2,418	2,479	+64	+2.650104	572,400	-
[8336]	26/06/08	2,381	2,431	2,377	2,415	-16	-0.658165	360,100	-
[8336]	26/06/05	2,448	2,454	2,418	2,431	+22	+0.913242	307,500	-
[8336]	26/06/04	2,373	2,445	2,348	2,409	+25	+1.048658	416,300	-
[8336]	26/06/03	2,399	2,407	2,357	2,384	-13	-0.542345	484,200	-
[8336]	26/06/02	2,324	2,397	2,271	2,397	+23	+0.968829	370,400	-
[8336]	26/06/01	2,418	2,420	2,360	2,374	-49	-2.022286	399,500	-
[8336]	26/05/29	2,430	2,457	2,414	2,423	-2	-0.082474	458,900	-
[8336]	26/05/28	2,450	2,450	2,379	2,425	-25	-1.020408	377,100	-
[8336]	26/05/27	2,476	2,478	2,418	2,450	-26	-1.050081	386,900	-
[8336]	26/05/26	2,484	2,488	2,440	2,476	-25	-0.9996	411,700	-
[8336]	26/05/25	2,497	2,508	2,468	2,501	+4	+0.160192	412,000	-
[8336]	26/05/22	2,521	2,532	2,468	2,497	-4	-0.159936	491,000	-
[8336]	26/05/21	2,505	2,548	2,489	2,501	+24	+0.968914	477,800	-
[8336]	26/05/20	2,487	2,511	2,421	2,477	-10	-0.402091	544,300	-
[8336]	26/05/19	2,490	2,520	2,461	2,487	+22	+0.892495	420,000	-
[8336]	26/05/18	2,452	2,472	2,432	2,465	+27	+1.107465	387,000	-
[8336]	26/05/15	2,454	2,497	2,404	2,438	-16	-0.651997	438,000	-
[8336]	26/05/14	2,495	2,500	2,451	2,454	-34	-1.366559	399,200	-
[8336]	26/05/13	2,470	2,509	2,456	2,488	+32	+1.302932	368,900	-
[8336]	26/05/12	2,466	2,505	2,441	2,456	-10	-0.405515	373,600	-
[8336]	26/05/11	2,392	2,496	2,377	2,466	+76	+3.179916	703,700	-
[8336]	26/05/08	2,387	2,418	2,319	2,390	-41	-1.686549	524,400	-
[8336]	26/05/07	2,459	2,459	2,407	2,431	+43	+1.80067	373,700	-
[8336]	26/05/01	2,374	2,393	2,336	2,388	+2	+0.083822	269,400	-
[8336]	26/04/30	2,429	2,429	2,349	2,386	-74	-3.00813	393,300	-
[8336]	26/04/28	2,334	2,460	2,331	2,460	+136	+5.851979	564,000	-
[8336]	26/04/27	2,316	2,345	2,297	2,324	-9	-0.385769	377,800	-
[8336]	26/04/24	2,346	2,365	2,320	2,333	-6	-0.25652	363,400	-
[8336]	26/04/23	2,294	2,340	2,281	2,339	+32	+1.387083	492,200	-
[8336]	26/04/22	2,351	2,367	2,295	2,307	-29	-1.241438	340,600	-
[8336]	26/04/21	2,392	2,395	2,334	2,336	-51	-2.136573	389,400	-
[8336]	26/04/20	2,405	2,411	2,382	2,387	+6	+0.251995	403,900	-
[8336]	26/04/17	2,389	2,405	2,357	2,381	-8	-0.334868	485,600	-
[8336]	26/04/16	2,421	2,430	2,373	2,389	-37	-1.525144	602,800	-
[8336]	26/04/15	2,468	2,503	2,414	2,426	-7	-0.287711	483,000	-
[8336]	26/04/14	2,439	2,454	2,408	2,433	+7	+0.288541	634,100	-
[8336]	26/04/13	2,395	2,451	2,394	2,426	+18	+0.747508	592,700	-
[8336]	26/04/10	2,374	2,435	2,364	2,408	+58	+2.468085	518,600	-
[8336]	26/04/09	2,341	2,415	2,332	2,350	+15	+0.642398	403,800	-
[8336]	26/04/08	2,367	2,392	2,325	2,335	+49	+2.143482	496,500	-
[8336]	26/04/07	2,275	2,305	2,262	2,286	+37	+1.645176	390,700	-
[8336]	26/04/06	2,194	2,266	2,194	2,249	+55	+2.506837	378,700	-
[8336]	26/04/03	2,210	2,210	2,180	2,194	+21	+0.966406	355,100	-
[8336]	26/04/02	2,259	2,274	2,154	2,173	-60	-2.686968	521,800	-
[8336]	26/04/01	2,200	2,258	2,189	2,233	+150	+7.201152	699,100	-
[8336]	26/03/31	2,041	2,144	2,041	2,083	+17	+0.822846	604,700	-
[8336]	26/03/30	2,000	2,091	2,000	2,066	-60	-2.822201	550,200	-
[8336]	26/03/27	2,096	2,146	2,076	2,126	+20	+0.949668	393,604	-
[8336]	26/03/26	2,166	2,169	2,089	2,106	-47	-2.183	259,203	-
[8336]	26/03/25	2,143	2,186	2,143	2,153	+70	+3.360538	422,104	-
[8336]	26/03/24	2,086	2,119	2,066	2,083	+60	+2.965892	325,803	-
[8336]	26/03/23	2,029	2,036	1,989	2,023	-66	-3.159406	418,804	-
[8336]	26/03/19	2,099	2,129	2,083	2,089	-50	-2.337541	332,703	-
[8336]	26/03/18	2,096	2,143	2,083	2,139	+76	+3.683955	357,304	-
[8336]	26/03/17	2,079	2,109	2,056	2,063	+10	+0.487092	443,104	-
[8336]	26/03/16	1,963	2,066	1,943	2,053	+80	+4.054739	630,306	-
[8336]	26/03/13	1,919	1,989	1,916	1,973	+30	+1.544004	378,604	-
[8336]	26/03/12	2,009	2,016	1,943	1,943	-93	-4.56778	388,504	-
[8336]	26/03/11	2,066	2,086	2,026	2,036	+3	+0.147565	208,202	-
[8336]	26/03/10	2,016	2,063	1,993	2,033	+74	+3.777437	300,603	-
[8336]	26/03/09	1,886	1,963	1,876	1,959	-84	-4.111601	518,705	-
[8336]	26/03/06	2,013	2,066	1,993	2,043	-30	-1.447178	381,004	-
[8336]	26/03/05	2,026	2,096	2,016	2,073	+137	+7.076446	443,104	-
[8336]	26/03/04	1,983	2,019	1,899	1,936	-127	-6.156083	679,207	-
[8336]	26/03/03	2,056	2,109	2,039	2,063	-10	-0.482393	413,104	-
[8336]	26/03/02	2,053	2,086	2,029	2,073	-100	-4.601933	468,005	-
[8336]	26/02/27	2,109	2,173	2,093	2,173	+97	+4.672447	681,607	-
[8336]	26/02/26	2,076	2,093	2,063	2,076	+20	+0.972763	224,402	-
[8336]	26/02/25	2,073	2,073	2,026	2,056	-20	-0.963391	286,203	-
[8336]	26/02/24	2,099	2,099	2,016	2,076	-37	-1.751065	423,604	-
[8336]	26/02/20	2,079	2,123	2,059	2,113	+23	+1.100478	346,503	-
[8336]	26/02/19	2,076.666667	2,106.666667	2,066.666667	2,090	+30	+1.456311	385,200	-
[8336]	26/02/18	2,026.666667	2,073.333333	2,020	2,060	+53.333333	+2.657807	342,000	-
[8336]	26/02/17	2,043.333333	2,080	2,006.666667	2,006.666667	-66.666666	-3.215434	330,000	-
[8336]	26/02/16	2,063.333333	2,083.333333	2,006.666667	2,073.333333	+30	+1.468189	528,300	-
[8336]	26/02/13	2,106.666667	2,116.666667	2,036.666667	2,043.333333	-90	-4.21875	605,400	-
[8336]	26/02/12	2,083.333333	2,143.333333	2,066.666667	2,133.333333	+50	+2.4	446,100	-
[8336]	26/02/10	2,086.666667	2,106.666667	2,073.333333	2,083.333333	+10	+0.482315	278,100	-
[8336]	26/02/09	2,063.333333	2,083.333333	2,016.666667	2,073.333333	+76.666666	+3.839733	429,300	-
[8336]	26/02/06	1,966.666667	1,996.666667	1,956.666667	1,996.666667	+16.666667	+0.841751	269,700	-
[8336]	26/02/05	1,976.666667	1,990	1,956.666667	1,980	+36.666667	+1.886792	260,100	-
[8336]	26/02/04	1,916.666667	1,953.333333	1,903.333333	1,943.333333	+40	+2.101576	303,900	-
[8336]	26/02/03	1,863.333333	1,916.666667	1,850	1,903.333333	+70	+3.818182	479,700	-
[8336]	26/02/02	1,856.666667	1,873.333333	1,816.666667	1,833.333333	0	0	482,700	-
[8336]	26/01/30	1,843.333333	1,863.333333	1,790	1,833.333333	-10	-0.542495	499,800	-
[8336]	26/01/29	1,830	1,853.333333	1,816.666667	1,843.333333	+23.333333	+1.282051	380,700	-
[8336]	26/01/28	1,816.666667	1,833.333333	1,793.333333	1,820	-16.666667	-0.907441	309,000	-
[8336]	26/01/27	1,803.333333	1,836.666667	1,783.333333	1,836.666667	+16.666667	+0.915751	393,900	-
[8336]	26/01/26	1,813.333333	1,830	1,803.333333	1,820	-53.333333	-2.846975	438,600	-
[8336]	26/01/23	1,830	1,880	1,830	1,873.333333	+30	+1.627486	409,800	-
[8336]	26/01/22	1,806.666667	1,850	1,793.333333	1,843.333333	+63.333333	+3.558052	464,400	-
[8336]	26/01/21	1,780	1,796.666667	1,753.333333	1,780	-50	-2.73224	415,500	-
[8336]	26/01/20	1,850	1,850	1,826.666667	1,830	-13.333333	-0.723327	354,300	-
[8336]	26/01/19	1,843.333333	1,863.333333	1,820	1,843.333333	+3.333333	+0.181159	229,200	-
[8336]	26/01/16	1,826.666667	1,843.333333	1,813.333333	1,840	+10	+0.546448	425,700	-
[8336]	26/01/15	1,793.333333	1,860	1,783.333333	1,830	+40	+2.234637	448,500	-
[8336]	26/01/14	1,766.666667	1,793.333333	1,730	1,790	+36.666667	+2.091255	546,000	-
[8336]	26/01/13	1,766.666667	1,770	1,743.333333	1,753.333333	+43.333333	+2.534113	277,800	-
[8336]	26/01/09	1,706.666667	1,713.333333	1,700	1,710	+20	+1.183432	211,800	-
[8336]	26/01/08	1,696.666667	1,710	1,686.666667	1,690	-6.666667	-0.392927	305,700	-
[8336]	26/01/07	1,673.333333	1,710	1,670	1,696.666667	0	0	279,300	-
[8336]	26/01/06	1,676.666667	1,706.666667	1,676.666667	1,696.666667	+36.666667	+2.208835	370,200	-
[8336]	26/01/05	1,626.666667	1,666.666667	1,626.666667	1,660	+40	+2.469136	338,100	-
[8336]	25/12/30	1,626.666667	1,643.333333	1,616.666667	1,620	-3.333333	-0.205339	191,700	-
[8336]	25/12/29	1,600	1,623.333333	1,595	1,623.333333	+25	+1.564129	172,200	-
[8336]	25/12/26	1,606.666667	1,620	1,593.333333	1,598.333333	-3.333334	-0.208117	146,700	-
[8336]	25/12/25	1,606.666667	1,608.333333	1,593.333333	1,601.666667	+1.666667	+0.104167	121,500	-
[8336]	25/12/24	1,610	1,616.666667	1,586.666667	1,600	-10	-0.621118	209,100	-
[8336]	25/12/23	1,595	1,623.333333	1,593.333333	1,610	+10	+0.625	171,600	-
[8336]	25/12/22	1,615	1,616.666667	1,595	1,600	+8.333333	+0.52356	239,700	-
[8336]	25/12/19	1,570	1,605	1,570	1,591.666667	+21.666667	+1.380042	258,600	-
[8336]	25/12/18	1,558.333333	1,570	1,538.333333	1,570	+18.333333	+1.181525	328,800	-
[8336]	25/12/17	1,558.333333	1,558.333333	1,531.666667	1,551.666667	-6.666666	-0.427807	226,200	-
[8336]	25/12/16	1,581.666667	1,588.333333	1,553.333333	1,558.333333	-23.333334	-1.475237	377,700	-
[8336]	25/12/15	1,545	1,585	1,545	1,581.666667	+35	+2.262931	355,200	-
[8336]	25/12/12	1,521.666667	1,576.666667	1,520	1,546.666667	+25	+1.642935	924,900	-
[8336]	25/12/11	1,548.333333	1,553.333333	1,515	1,521.666667	-11.666666	-0.76087	242,400	-
[8336]	25/12/10	1,556.666667	1,556.666667	1,533.333333	1,533.333333	-15	-0.968784	224,700	-
[8336]	25/12/09	1,565	1,573.333333	1,543.333333	1,548.333333	-6.666667	-0.428725	163,200	-
[8336]	25/12/08	1,561.666667	1,570	1,540	1,555	-1.666667	-0.107066	203,700	-
[8336]	25/12/05	1,548.333333	1,556.666667	1,531.666667	1,556.666667	+13.333334	+0.863931	230,700	-
[8336]	25/12/04	1,536.666667	1,550	1,523.333333	1,543.333333	+6.666666	+0.433839	335,100	-
[8336]	25/12/03	1,561.666667	1,563.333333	1,523.333333	1,536.666667	-33.333333	-2.123142	295,800	-
[8336]	25/12/02	1,591.666667	1,608.333333	1,566.666667	1,570	-10	-0.632911	238,200	-
[8336]	25/12/01	1,576.666667	1,603.333333	1,566.666667	1,580	+23.333333	+1.498929	286,500	-
[8336]	25/11/28	1,551.666667	1,565	1,546.666667	1,556.666667	+13.333334	+0.863931	196,500	-
[8336]	25/11/27	1,533.333333	1,561.666667	1,523.333333	1,543.333333	+21.666666	+1.423877	253,500	-
[8336]	25/11/26	1,513.333333	1,528.333333	1,508.333333	1,521.666667	+31.666667	+2.12528	215,700	-
[8336]	25/11/25	1,488.333333	1,505	1,478.333333	1,490	+10	+0.675676	155,700	-
[8336]	25/11/21	1,450	1,480	1,446.666667	1,480	+25	+1.718213	225,300	-
[8336]	25/11/20	1,460	1,463.333333	1,443.333333	1,455	+18.333333	+1.276102	138,600	-
[8336]	25/11/19	1,440	1,455	1,418.333333	1,436.666667	+11.666667	+0.818713	163,800	-
[8336]	25/11/18	1,465	1,470	1,425	1,425	-45	-3.061224	261,900	-
[8336]	25/11/17	1,475	1,488.333333	1,468.333333	1,470	0	0	194,100	-
[8336]	25/11/14	1,465	1,483.333333	1,461.666667	1,470	-3.333333	-0.226244	256,500	-
[8336]	25/11/13	1,480	1,488.333333	1,463.333333	1,473.333333	+6.666666	+0.454545	243,600	-
[8336]	25/11/12	1,463.333333	1,491.666667	1,463.333333	1,466.666667	+18.333334	+1.265823	325,500	-
[8336]	25/11/11	1,470	1,478.333333	1,446.666667	1,448.333333	-18.333334	-1.25	370,200	-
[8336]	25/11/10	1,446.666667	1,471.666667	1,426.666667	1,466.666667	+41.666667	+2.923977	484,800	-
[8336]	25/11/07	1,381.666667	1,451.666667	1,363.333333	1,425	+30	+2.150538	609,600	-
[8336]	25/11/06	1,366.666667	1,408.333333	1,365	1,395	+26.666667	+1.948843	305,700	-
[8336]	25/11/05	1,370	1,380	1,333.333333	1,368.333333	-16.666667	-1.203369	403,800	-
[8336]	25/11/04	1,383.333333	1,406.666667	1,370	1,385	+1.666667	+0.120482	261,000	-
[8336]	25/10/31	1,383.333333	1,386.666667	1,361.666667	1,383.333333	+1.666666	+0.120627	278,700	-
[8336]	25/10/30	1,346.666667	1,381.666667	1,346.666667	1,381.666667	+43.333334	+3.237858	751,800	-
[8336]	25/10/29	1,353.333333	1,356.666667	1,338.333333	1,338.333333	-10	-0.741656	375,900	-
[8336]	25/10/28	1,373.333333	1,376.666667	1,333.333333	1,348.333333	-20	-1.461632	338,700	-
[8336]	25/10/27	1,356.666667	1,380	1,355	1,368.333333	+31.666666	+2.369077	333,300	-
[8336]	25/10/24	1,356.666667	1,356.666667	1,336.666667	1,336.666667	-20	-1.474201	202,500	-
[8336]	25/10/23	1,340	1,356.666667	1,338.333333	1,356.666667	+15	+1.118012	256,200	-
[8336]	25/10/22	1,333.333333	1,348.333333	1,331.666667	1,341.666667	+5	+0.374065	194,400	-
[8336]	25/10/21	1,361.666667	1,361.666667	1,328.333333	1,336.666667	-18.333333	-1.353014	330,900	-
[8336]	25/10/20	1,330	1,356.666667	1,321.666667	1,355	+40	+3.041825	306,600	-
[8336]	25/10/17	1,303.333333	1,321.666667	1,296.666667	1,315	-11.666667	-0.879397	311,700	-
[8336]	25/10/16	1,306.666667	1,330	1,306.666667	1,326.666667	+25	+1.920615	191,700	-
[8336]	25/10/15	1,303.333333	1,305	1,286.666667	1,301.666667	+20	+1.560468	252,600	-
[8336]	25/10/14	1,298.333333	1,305	1,268.333333	1,281.666667	-36.666666	-2.781289	415,500	-
[8336]	25/10/10	1,353.333333	1,353.333333	1,318.333333	1,318.333333	-48.333334	-3.536585	381,300	-
[8336]	25/10/09	1,338.333333	1,366.666667	1,330	1,366.666667	+31.666667	+2.372035	284,400	-
[8336]	25/10/08	1,320	1,340	1,320	1,335	+18.333333	+1.392405	357,900	-
[8336]	25/10/07	1,336.666667	1,346.666667	1,316.666667	1,316.666667	-20	-1.496259	248,400	-
[8336]	25/10/06	1,335	1,350	1,311.666667	1,336.666667	+1.666667	+0.124844	503,400	-
[8336]	25/10/03	1,313.333333	1,335	1,308.333333	1,335	+18.333333	+1.392405	345,900	-
[8336]	25/10/02	1,318.333333	1,325	1,305	1,316.666667	-3.333333	-0.252525	261,900	-
[8336]	25/10/01	1,333.333333	1,341.666667	1,315	1,320	-31.666667	-2.342787	352,200	-
[8336]	25/09/30	1,335	1,361.666667	1,323.333333	1,351.666667	+16.666667	+1.248439	280,200	-
[8336]	25/09/29	1,346.666667	1,351.666667	1,325	1,335	-28.333333	-2.07824	262,800	-
[8336]	25/09/26	1,336.666667	1,370	1,336.666667	1,363.333333	+33.333333	+2.506266	345,600	-
[8336]	25/09/25	1,315	1,335	1,310	1,330	+20	+1.526718	238,500	-
[8336]	25/09/24	1,306.666667	1,315	1,301.666667	1,310	-1.666667	-0.127065	227,100	-
[8336]	25/09/22	1,300	1,316.666667	1,300	1,311.666667	+5	+0.382653	297,300	-
[8336]	25/09/19	1,291.666667	1,316.666667	1,291.666667	1,306.666667	+15	+1.16129	479,700	-
[8336]	25/09/18	1,305	1,308.333333	1,286.666667	1,291.666667	-8.333333	-0.641026	244,500	-
[8336]	25/09/17	1,311.666667	1,311.666667	1,293.333333	1,300	-15	-1.140684	297,300	-
[8336]	25/09/16	1,318.333333	1,320	1,305	1,315	-3.333333	-0.252844	197,700	-
[8336]	25/09/12	1,340	1,340	1,315	1,318.333333	+1.666666	+0.126582	377,100	-
[8336]	25/09/11	1,326.666667	1,326.666667	1,311.666667	1,316.666667	-5	-0.37831	265,200	-
[8336]	25/09/10	1,306.666667	1,321.666667	1,305	1,321.666667	+20	+1.536492	243,600	-
[8336]	25/09/09	1,298.333333	1,310	1,293.333333	1,301.666667	+6.666667	+0.514801	347,100	-
[8336]	25/09/08	1,293.333333	1,296.666667	1,280	1,295	+8.333333	+0.647668	220,500	-
[8336]	25/09/05	1,285	1,296.666667	1,278.333333	1,286.666667	+11.666667	+0.915033	275,100	-