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
[8341]	26/10/29	3,564	3,654	3,548	3,653	+83	+2.32493	1,148,700	814,977,974,272
[8341]	26/10/28	3,580	3,599	3,515	3,570	+32	+0.904466	581,700	796,460,843,008
[8341]	26/10/27	3,483	3,538	3,450	3,538	+125	+3.662467	681,000	789,321,678,848
[8341]	26/10/26	3,371	3,464	3,356	3,413	+35	+1.036116	942,700	761,434,406,912
[8341]	26/10/23	3,350	3,385	3,228	3,378	-112	-3.209169	1,212,500	753,625,989,120
[8341]	26/10/22	3,636	3,636	3,450	3,490	-133	-3.670991	1,068,700	778,612,965,376
[8341]	26/10/21	3,545	3,642	3,545	3,623	+69	+1.941474	1,015,900	808,285,044,736
[8341]	26/10/20	3,746	3,787	3,540	3,554	-235	-6.202164	987,400	792,891,228,160
[8341]	26/10/19	3,767	3,789	3,672	3,789	-31	-0.811518	646,600	845,319,372,800
[8341]	26/10/16	3,756	3,820	3,740	3,820	+87	+2.330565	530,800	852,235,386,880
[8341]	26/10/15	3,750	3,795	3,686	3,733	-90	-2.354172	790,600	832,825,851,904
[8341]	26/10/14	3,908	3,909	3,802	3,823	-104	-2.648332	628,200	852,904,706,048
[8341]	26/10/13	3,923	3,989	3,909	3,927	+53	+1.368095	957,700	876,106,940,416
[8341]	26/10/09	3,964	4,014	3,874	3,874	-131	-3.270911	1,370,000	864,282,673,152
[8341]	26/10/08	4,099	4,099	4,005	4,005	-120	-2.909091	795,400	893,508,583,424
[8341]	26/10/07	4,199	4,240	4,122	4,125	-97	-2.297489	635,900	920,280,367,104
[8341]	26/10/06	4,148	4,230	4,122	4,222	+102	+2.475728	648,100	941,920,878,592
[8341]	26/10/05	4,101	4,120	4,055	4,120	+45	+1.104294	766,500	919,164,878,848
[8341]	26/10/02	4,087	4,139	4,065	4,075	-22	-0.536978	649,200	909,125,484,544
[8341]	26/10/01	4,202	4,202	4,016	4,097	-105	-2.49881	1,064,200	914,033,606,656
[8341]	26/09/30	4,102	4,229	4,089	4,202	+115	+2.8138	822,600	937,458,925,568
[8341]	26/09/29	4,084	4,155	4,063	4,087	-107	-2.551264	696,100	911,802,630,144
[8341]	26/09/28	4,245	4,264	4,186	4,194	-3	-0.07148	741,400	935,674,183,680
[8341]	26/09/25	4,093	4,197	4,075	4,197	+144	+3.552924	1,008,600	936,343,437,312
[8341]	26/09/24	4,158	4,171	4,026	4,053	-132	-3.154122	1,170,600	904,217,296,896
[8341]	26/09/18	4,045	4,185	4,010	4,185	+123	+3.028065	1,856,400	933,666,291,712
[8341]	26/09/17	4,063	4,114	4,024	4,062	+30	+0.744048	748,800	906,225,188,864
[8341]	26/09/16	4,047	4,111	4,004	4,032	-5	-0.123854	670,900	899,532,259,328
[8341]	26/09/15	4,101	4,128	3,986	4,037	-57	-1.392281	762,300	900,647,747,584
[8341]	26/09/14	4,043	4,113	3,994	4,094	+121	+3.045558	693,200	913,364,353,024
[8341]	26/09/11	3,850	4,015	3,819	3,973	+13	+0.328283	814,200	886,369,419,264
[8341]	26/09/10	3,867	3,984	3,845	3,960	+115	+2.990897	818,400	883,469,189,120
[8341]	26/09/09	3,882	3,916	3,834	3,845	-40	-1.029601	578,700	857,812,828,160
[8341]	26/09/08	3,950	3,983	3,885	3,885	-112	-2.802102	440,500	866,736,799,744
[8341]	26/09/07	4,018	4,043	3,970	3,997	-21	-0.522648	472,000	891,723,776,000
[8341]	26/09/04	4,054	4,058	3,956	4,018	-13	-0.322501	728,100	896,408,879,104
[8341]	26/09/03	4,015	4,083	3,966	4,031	+57	+1.434323	530,500	899,309,109,248
[8341]	26/09/02	3,945	4,025	3,936	3,974	-38	-0.947159	600,400	886,592,503,808
[8341]	26/09/01	3,950	4,012	3,896	4,012	+19	+0.475833	527,600	895,070,240,768
[8341]	26/08/31	3,943	4,014	3,891	3,993	+43	+1.088608	951,800	890,831,372,288
[8341]	26/08/28	3,900	3,975	3,889	3,950	+61	+1.568527	498,800	881,238,147,072
[8341]	26/08/27	3,889	3,930	3,861	3,889	+17	+0.43905	527,200	867,629,203,456
[8341]	26/08/26	3,801	3,887	3,797	3,872	+82	+2.163588	442,500	863,836,504,064
[8341]	26/08/25	3,736	3,817	3,733	3,790	+52	+1.391118	392,500	845,542,457,344
[8341]	26/08/24	3,792	3,792	3,715	3,738	+2	+0.053533	505,900	833,941,340,160
[8341]	26/08/21	3,670	3,763	3,653	3,736	+61	+1.659864	656,300	833,495,171,072
[8341]	26/08/20	3,694	3,708	3,612	3,675	-19	-0.514348	567,900	819,886,161,920
[8341]	26/08/19	3,808	3,861	3,682	3,694	-218	-5.572597	934,700	824,125,030,400
[8341]	26/08/18	3,912	3,953	3,893	3,912	+31	+0.798763	749,100	872,760,410,112
[8341]	26/08/17	3,874	3,918	3,862	3,881	+44	+1.146729	543,100	-
[8341]	26/08/14	3,834	3,929	3,813	3,837	+3	+0.078247	687,000	-
[8341]	26/08/13	3,793	3,843	3,751	3,834	+96	+2.568218	804,500	-
[8341]	26/08/12	3,670	3,749	3,650	3,738	+132	+3.660566	624,000	-
[8341]	26/08/10	3,659	3,693	3,584	3,606	-55	-1.502322	604,600	-
[8341]	26/08/07	3,719	3,734	3,646	3,661	-30	-0.812788	519,000	-
[8341]	26/08/06	3,650	3,769	3,643	3,691	+91	+2.527778	1,022,800	-
[8341]	26/08/05	3,533	3,611	3,521	3,600	+90	+2.564103	734,700	-
[8341]	26/08/04	3,477	3,570	3,472	3,510	+33	+0.949094	865,900	-
[8341]	26/08/03	3,474	3,549	3,386	3,477	-18	-0.515021	745,200	-
[8341]	26/07/31	3,479	3,555	3,376	3,495	+86	+2.522734	1,194,800	-
[8341]	26/07/30	3,390	3,449	3,361	3,409	-80	-2.292921	546,700	-
[8341]	26/07/29	3,557	3,600	3,403	3,489	-91	-2.541899	704,100	-
[8341]	26/07/28	3,662	3,670	3,549	3,580	-97	-2.63802	657,300	-
[8341]	26/07/27	3,633	3,683	3,603	3,677	+46	+1.266869	469,100	-
[8341]	26/07/24	3,552	3,645	3,541	3,631	+29	+0.805108	550,000	-
[8341]	26/07/23	3,539	3,607	3,537	3,602	+42	+1.179775	478,000	-
[8341]	26/07/22	3,508	3,591	3,490	3,560	+63	+1.801544	495,000	-
[8341]	26/07/21	3,366	3,497	3,336	3,497	+186	+5.617638	559,500	-
[8341]	26/07/17	3,530	3,546	3,262	3,311	-201	-5.723235	756,300	-
[8341]	26/07/16	3,575	3,601	3,508	3,512	-68	-1.899441	438,300	-
[8341]	26/07/15	3,549	3,580	3,502	3,580	+50	+1.416431	486,200	-
[8341]	26/07/14	3,534	3,540	3,477	3,530	+13	+0.369633	417,300	-
[8341]	26/07/13	3,547	3,603	3,517	3,517	+2	+0.056899	383,100	-
[8341]	26/07/10	3,579	3,604	3,511	3,515	-9	-0.255392	434,300	-
[8341]	26/07/09	3,538	3,550	3,509	3,524	-44	-1.233184	314,600	-
[8341]	26/07/08	3,500	3,614	3,495	3,568	+73	+2.088698	555,500	-
[8341]	26/07/07	3,587	3,620	3,495	3,495	-55	-1.549296	759,900	-
[8341]	26/07/06	3,512	3,550	3,479	3,550	+31	+0.880932	430,000	-
[8341]	26/07/03	3,498.0	3,526.0	3,445.0	3,519.0	+72	+2.088773	485,400	-
[8341]	26/07/02	3,417.0	3,469.0	3,381.0	3,447.0	+74	+2.193893	708,100	-
[8341]	26/07/01	3,345.0	3,386.0	3,330.0	3,373.0	+57	+1.718938	515,600	-
[8341]	26/06/30	3,331.0	3,366.0	3,307.0	3,316.0	-15	-0.450315	501,000	-
[8341]	26/06/29	3,376.0	3,395.0	3,293.0	3,331.0	-4	-0.11994	608,000	-
[8341]	26/06/26	3,350.0	3,370.0	3,305.0	3,335.0	-2	-0.059934	381,700	-
[8341]	26/06/25	3,339.0	3,364.0	3,285.0	3,337.0	+66	+2.017732	488,700	-
[8341]	26/06/24	3,365.0	3,381.0	3,254.0	3,271.0	-71	-2.124476	493,800	-
[8341]	26/06/23	3,400.0	3,436.0	3,340.0	3,342.0	-9	-0.268577	410,800	-
[8341]	26/06/22	3,275.0	3,380.0	3,273.0	3,351.0	+34	+1.025023	367,800	-
[8341]	26/06/19	3,348.0	3,365.0	3,262.0	3,317.0	-32	-0.955509	1,000,900	-
[8341]	26/06/18	3,293.0	3,354.0	3,258.0	3,349.0	+98	+3.014457	500,400	-
[8341]	26/06/17	3,354.0	3,385.0	3,250.0	3,251.0	-36	-1.095224	450,200	-
[8341]	26/06/16	3,256.0	3,299.0	3,191.0	3,287.0	-34	-1.023788	424,200	-
[8341]	26/06/15	3,330.0	3,403.0	3,313.0	3,321.0	+54	+1.652893	588,400	-
[8341]	26/06/12	3,302.0	3,323.0	3,248.0	3,267.0	+12	+0.368664	806,000	-
[8341]	26/06/11	3,240.0	3,266.0	3,192.0	3,255.0	-1	-0.030713	536,500	-
[8341]	26/06/10	3,245.0	3,356.0	3,239.0	3,256.0	+12	+0.369914	1,112,200	-
[8341]	26/06/09	3,195.0	3,277.0	3,180.0	3,244.0	+99	+3.147854	541,000	-
[8341]	26/06/08	3,104.0	3,153.0	3,075.0	3,145.0	-29	-0.913674	529,200	-
[8341]	26/06/05	3,194.0	3,219.0	3,162.0	3,174.0	+33	+1.050621	581,200	-
[8341]	26/06/04	3,077.0	3,187.0	3,038.0	3,141.0	+57	+1.848249	451,400	-
[8341]	26/06/03	3,131.0	3,151.0	3,070.0	3,084.0	-26	-0.836013	496,600	-
[8341]	26/06/02	3,050.0	3,124.0	2,976.0	3,110.0	+18	+0.582147	432,000	-
[8341]	26/06/01	3,153.0	3,153.0	3,075.0	3,092.0	-62	-1.965758	573,200	-
[8341]	26/05/29	3,148.0	3,202.0	3,122.0	3,154.0	-11	-0.347551	575,800	-
[8341]	26/05/28	3,201.0	3,201.0	3,119.0	3,165.0	-36	-1.124649	405,700	-
[8341]	26/05/27	3,235.0	3,244.0	3,169.0	3,201.0	-65	-1.990202	433,800	-
[8341]	26/05/26	3,299.0	3,309.0	3,230.0	3,266.0	-33	-1.000303	410,200	-
[8341]	26/05/25	3,187.0	3,301.0	3,141.0	3,299.0	+98	+3.061543	702,100	-
[8341]	26/05/22	3,279	3,290	3,201	3,201	-48	-1.477378	475,800	-
[8341]	26/05/21	3,249	3,295	3,237	3,249	+23	+0.712957	659,200	-
[8341]	26/05/20	3,232	3,285	3,176	3,226	+19	+0.592454	782,400	-
[8341]	26/05/19	3,188	3,240	3,175	3,207	+66	+2.101242	665,100	-
[8341]	26/05/18	3,150	3,164	3,100	3,141	0	0	705,600	-
[8341]	26/05/15	3,171	3,204	3,091	3,141	-34	-1.070866	713,300	-
[8341]	26/05/14	3,150	3,231	3,117	3,175	0	0	871,200	-
[8341]	26/05/13	3,061	3,220	3,027	3,175	+119	+3.893979	1,560,300	-
[8341]	26/05/12	3,070.0	3,095.0	3,037.0	3,056.0	+2	+0.065488	452,200	-
[8341]	26/05/11	2,967.5	3,062.0	2,967.5	3,054.0	+66.5	+2.225941	532,000	-
[8341]	26/05/08	3,000.0	3,044.0	2,941.0	2,987.5	-96.5	-3.129053	743,500	-
[8341]	26/05/07	3,097.0	3,143.0	3,040.0	3,084.0	+80	+2.663116	890,800	-
[8341]	26/05/01	3,015.0	3,033.0	2,970.5	3,004.0	-20	-0.661376	494,200	-
[8341]	26/04/30	3,099.0	3,100.0	2,990.5	3,024.0	-97	-3.107978	827,100	-
[8341]	26/04/28	2,954.5	3,133.0	2,946.0	3,121.0	+206	+7.066895	1,115,800	-
[8341]	26/04/27	2,905.0	2,918.0	2,840.5	2,915.0	-14.5	-0.494965	1,184,600	-
[8341]	26/04/24	2,949.0	2,961.0	2,908.5	2,929.5	-28	-0.946746	689,100	-
[8341]	26/04/23	2,950.0	2,964.0	2,904.5	2,957.5	-5.5	-0.185623	803,500	-
[8341]	26/04/22	3,062.0	3,062.0	2,962.0	2,963.0	-105	-3.422425	1,199,700	-
[8341]	26/04/21	3,159.0	3,176.0	3,063.0	3,068.0	-144	-4.483188	1,109,700	-
[8341]	26/04/20	3,317.0	3,317.0	3,212.0	3,212.0	-67	-2.043306	425,000	-
[8341]	26/04/17	3,286.0	3,319.0	3,241.0	3,279.0	-43	-1.294401	764,600	-
[8341]	26/04/16	3,335.0	3,371.0	3,322.0	3,322.0	+17	+0.514372	622,500	-
[8341]	26/04/15	3,309.0	3,359.0	3,304.0	3,305.0	+40	+1.225115	659,400	-
[8341]	26/04/14	3,286.0	3,290.0	3,240.0	3,265.0	+16	+0.492459	617,400	-
[8341]	26/04/13	3,246.0	3,279.0	3,194.0	3,249.0	-13	-0.398529	729,600	-
[8341]	26/04/10	3,344.0	3,428.0	3,258.0	3,262.0	-122	-3.605201	1,092,100	-
[8341]	26/04/09	3,410.0	3,419.0	3,339.0	3,384.0	-15	-0.441306	652,800	-
[8341]	26/04/08	3,398.0	3,413.0	3,338.0	3,399.0	+156	+4.810361	856,400	-
[8341]	26/04/07	3,260.0	3,301.0	3,238.0	3,243.0	-9	-0.276753	478,900	-
[8341]	26/04/06	3,231.0	3,279.0	3,214.0	3,252.0	+41	+1.276861	438,100	-
[8341]	26/04/03	3,263.0	3,290.0	3,207.0	3,211.0	-1	-0.031133	715,900	-
[8341]	26/04/02	3,343.0	3,384.0	3,205.0	3,212.0	-66	-2.013423	867,500	-
[8341]	26/04/01	3,183.0	3,288.0	3,162.0	3,278.0	+222	+7.264398	1,012,400	-
[8341]	26/03/31	3,056.0	3,156.0	3,036.0	3,056.0	-8	-0.261097	1,252,800	-
[8341]	26/03/30	3,026.0	3,096.0	3,006.0	3,064.0	-104.6	-3.301142	745,700	-
[8341]	26/03/27	3,134.9	3,193.3	3,106.6	3,168.6	+40.3	+1.28824	1,084,511	-
[8341]	26/03/26	3,166.6	3,183.3	3,091.3	3,128.3	-22	-0.698346	702,907	-
[8341]	26/03/25	3,166.3	3,187.9	3,134.3	3,150.3	+100.4	+3.291911	841,208	-
[8341]	26/03/24	3,038.3	3,076.9	3,012.6	3,049.9	+125.6	+4.295045	796,808	-
[8341]	26/03/23	2,965.9	2,968.6	2,880.9	2,924.3	-91.6	-3.037236	875,109	-
[8341]	26/03/19	3,066.6	3,079.3	3,015.9	3,015.9	-99.7	-3.200026	2,362,224	-
[8341]	26/03/18	3,050.9	3,115.6	3,045.6	3,115.6	+107.7	+3.580571	685,807	-
[8341]	26/03/17	3,059.6	3,092.6	2,995.3	3,007.9	+24.3	+0.814452	742,207	-
[8341]	26/03/16	3,026.6	3,046.6	2,969.3	2,983.6	-43.3	-1.430506	790,208	-
[8341]	26/03/13	2,931.6	3,028.9	2,926.9	3,026.9	+51.6	+1.734279	1,159,212	-
[8341]	26/03/12	3,059.9	3,085.6	2,946.6	2,975.3	-112.3	-3.637129	812,708	-
[8341]	26/03/11	3,119.9	3,172.3	3,079.6	3,087.6	+28.7	+0.938246	819,608	-
[8341]	26/03/10	3,005.6	3,088.9	2,999.9	3,058.9	+138.6	+4.746088	733,807	-
[8341]	26/03/09	2,818.3	2,932.3	2,816.6	2,920.3	-148	-4.823518	994,210	-
[8341]	26/03/06	3,002.3	3,087.6	2,964.9	3,068.3	-4	-0.130196	768,308	-
[8341]	26/03/05	3,028.9	3,123.3	2,985.6	3,072.3	+192.7	+6.691902	996,010	-
[8341]	26/03/04	2,966.6	2,999.6	2,816.6	2,879.6	-187	-6.097959	1,037,410	-
[8341]	26/03/03	3,141.9	3,182.9	3,066.6	3,066.6	-68.7	-2.191178	975,010	-
[8341]	26/03/02	3,116.6	3,164.9	3,079.9	3,135.3	-143.6	-4.379518	1,237,212	-
[8341]	26/02/27	3,171.6	3,278.9	3,166.6	3,278.9	+132	+4.194604	966,910	-
[8341]	26/02/26	3,139.9	3,166.6	3,112.3	3,146.9	+66.6	+2.162127	576,606	-
[8341]	26/02/25	3,135.9	3,158.3	3,056.6	3,080.3	-78	-2.469683	931,809	-
[8341]	26/02/24	3,233.3	3,266.6	3,119.9	3,158.3	-117.6	-3.589853	1,109,411	-
[8341]	26/02/20	3,188.3	3,281.9	3,166.9	3,275.9	+50.9	+1.578295	918,609	-
[8341]	26/02/19	3,146.666667	3,225	3,141.666667	3,225	+78.333333	+2.489407	623,100	-
[8341]	26/02/18	3,149.333333	3,158	3,110.333333	3,146.666667	+47.333334	+1.52721	601,800	-
[8341]	26/02/17	3,113.333333	3,171.333333	3,082.666667	3,099.333333	-29	-0.927011	603,600	-
[8341]	26/02/16	3,217	3,232.333333	3,113	3,128.333333	-82	-2.554252	699,300	-
[8341]	26/02/13	3,279	3,323	3,201.333333	3,210.333333	-96.333334	-2.913306	1,013,400	-
[8341]	26/02/12	3,200	3,320.666667	3,185.333333	3,306.666667	+121.666667	+3.81999	932,100	-
[8341]	26/02/10	3,167	3,213.666667	3,157.666667	3,185	+43.666667	+1.390068	732,900	-
[8341]	26/02/09	3,163.333333	3,166	3,093.666667	3,141.333333	+95	+3.118503	769,200	-
[8341]	26/02/06	2,967.333333	3,046.333333	2,950	3,046.333333	+46.666666	+1.555728	717,000	-
[8341]	26/02/05	2,976.666667	3,030	2,969.666667	2,999.666667	+36	+1.214712	1,198,200	-
[8341]	26/02/04	2,956.333333	2,976.666667	2,892.666667	2,963.666667	+57	+1.961009	1,197,600	-
[8341]	26/02/03	2,840	2,907.666667	2,809.666667	2,906.666667	+132.333334	+4.769915	853,200	-
[8341]	26/02/02	2,885.333333	2,885.333333	2,773.666667	2,774.333333	-44.333334	-1.572848	977,100	-
[8341]	26/01/30	2,895.333333	2,907	2,773.666667	2,818.666667	-65.666666	-2.276667	1,035,900	-
[8341]	26/01/29	2,830.333333	2,895.333333	2,807	2,884.333333	+64.333333	+2.281324	692,400	-
[8341]	26/01/28	2,789	2,835.333333	2,779	2,820	+3.666667	+0.130193	620,700	-
[8341]	26/01/27	2,765.666667	2,818	2,753.333333	2,816.333333	+13.333333	+0.475681	707,700	-
[8341]	26/01/26	2,809.333333	2,849	2,798.333333	2,803	-106	-3.643864	933,000	-
[8341]	26/01/23	2,855.333333	2,918.333333	2,849.666667	2,909	+61	+2.141854	831,900	-
[8341]	26/01/22	2,846.333333	2,867.666667	2,830.333333	2,848	+45	+1.605423	952,500	-
[8341]	26/01/21	2,763.666667	2,816	2,747	2,803	-45	-1.580056	829,800	-
[8341]	26/01/20	2,861.666667	2,878.333333	2,816.666667	2,848	-16	-0.558659	886,500	-
[8341]	26/01/19	2,860.333333	2,883.333333	2,831	2,864	-30	-1.036628	808,500	-
[8341]	26/01/16	2,839.333333	2,895.333333	2,839.333333	2,894	+57.333333	+2.021152	544,200	-
[8341]	26/01/15	2,771	2,852.333333	2,771	2,836.666667	+76	+2.752958	683,400	-
[8341]	26/01/14	2,770.333333	2,778	2,703.333333	2,760.666667	-13	-0.468694	881,100	-
[8341]	26/01/13	2,784.666667	2,784.666667	2,726.666667	2,773.666667	+87.666667	+3.263837	885,000	-
[8341]	26/01/09	2,671	2,686	2,653	2,686	+31.333333	+1.180311	635,100	-
[8341]	26/01/08	2,646.666667	2,675.666667	2,622	2,654.666667	-3	-0.112881	626,100	-
[8341]	26/01/07	2,639.666667	2,672.666667	2,638.333333	2,657.666667	+4	+0.150735	741,900	-
[8341]	26/01/06	2,600.333333	2,666	2,600.333333	2,653.666667	+75.666667	+2.935092	785,100	-
[8341]	26/01/05	2,526.333333	2,578	2,519	2,578	+64.333333	+2.559342	485,100	-
[8341]	25/12/30	2,522.333333	2,561.666667	2,513.666667	2,513.666667	-20.666666	-0.815468	367,500	-
[8341]	25/12/29	2,522	2,538.666667	2,510	2,534.333333	+13	+0.5156	375,000	-
[8341]	25/12/26	2,543.333333	2,553	2,501.333333	2,521.333333	-20.333334	-0.8	633,300	-
[8341]	25/12/25	2,548.666667	2,549.666667	2,522.333333	2,541.666667	0	0	293,100	-
[8341]	25/12/24	2,578.333333	2,578.333333	2,526.333333	2,541.666667	-8.666666	-0.339825	453,600	-
[8341]	25/12/23	2,535.333333	2,579	2,530	2,550.333333	+22.333333	+0.883439	610,800	-
[8341]	25/12/22	2,565.666667	2,570.666667	2,528	2,528	-14	-0.550747	557,400	-
[8341]	25/12/19	2,532	2,559.666667	2,516.333333	2,542	+58.333333	+2.348678	1,021,200	-
[8341]	25/12/18	2,471.333333	2,504.333333	2,462	2,483.666667	+8.333334	+0.336655	729,600	-
[8341]	25/12/17	2,483	2,493.666667	2,430.666667	2,475.333333	+4.666666	+0.188883	406,200	-
[8341]	25/12/16	2,526.333333	2,539.333333	2,470.666667	2,470.666667	-59	-2.332323	677,700	-
[8341]	25/12/15	2,478.333333	2,532.333333	2,473.333333	2,529.666667	+50.666667	+2.043835	662,400	-
[8341]	25/12/12	2,486.666667	2,503.333333	2,460	2,479	+34	+1.390593	799,500	-
[8341]	25/12/11	2,493.666667	2,497.666667	2,445	2,445	-23	-0.931929	477,600	-
[8341]	25/12/10	2,483	2,488.333333	2,451	2,468	-15.333333	-0.61745	630,600	-
[8341]	25/12/09	2,490.333333	2,500	2,471.333333	2,483.333333	-8	-0.321113	715,500	-
[8341]	25/12/08	2,514.666667	2,529.666667	2,458.666667	2,491.333333	+5	+0.201099	821,700	-
[8341]	25/12/05	2,468.666667	2,508.333333	2,457	2,486.333333	+9	+0.363294	689,100	-
[8341]	25/12/04	2,449.333333	2,477.666667	2,426	2,477.333333	+42.333333	+1.738535	588,900	-
[8341]	25/12/03	2,450	2,452.333333	2,422	2,435	-15.333333	-0.625765	675,000	-
[8341]	25/12/02	2,489	2,508.333333	2,440	2,450.333333	+3.666666	+0.149864	951,300	-
[8341]	25/12/01	2,450	2,500	2,440.666667	2,446.666667	+40.333334	+1.676132	1,145,700	-
[8341]	25/11/28	2,400	2,419.666667	2,388	2,406.333333	+24.666666	+1.035689	650,400	-
[8341]	25/11/27	2,366.666667	2,411.666667	2,363.333333	2,381.666667	+40.666667	+1.737149	637,500	-
[8341]	25/11/26	2,346.333333	2,359	2,333	2,341	+11	+0.472103	784,800	-
[8341]	25/11/25	2,316.666667	2,356.333333	2,304.666667	2,330	+27.666667	+1.201679	648,600	-
[8341]	25/11/21	2,272.333333	2,332	2,272.333333	2,302.333333	+6.333333	+0.275842	827,100	-
[8341]	25/11/20	2,300.333333	2,312.666667	2,268.666667	2,296	+62.333333	+2.790628	703,200	-
[8341]	25/11/19	2,260.333333	2,275.666667	2,212	2,233.666667	+4.666667	+0.209361	575,100	-
[8341]	25/11/18	2,284	2,295.666667	2,217.666667	2,229	-88.333333	-3.811853	701,700	-
[8341]	25/11/17	2,295	2,332.666667	2,267.666667	2,317.333333	+22.333333	+0.97313	911,700	-
[8341]	25/11/14	2,309.666667	2,380.666667	2,266.666667	2,295	-25.666667	-1.106004	1,875,900	-
[8341]	25/11/13	2,290	2,320.666667	2,290	2,320.666667	+41.666667	+1.828287	724,200	-
[8341]	25/11/12	2,259	2,287	2,249	2,279	+35.333333	+1.574803	669,600	-
[8341]	25/11/11	2,291.333333	2,296.333333	2,233.666667	2,243.666667	-34	-1.492756	652,500	-
[8341]	25/11/10	2,268	2,281.666667	2,250.666667	2,277.666667	+57.333334	+2.582195	891,300	-
[8341]	25/11/07	2,249	2,260.666667	2,204.666667	2,220.333333	-62	-2.716518	768,000	-
[8341]	25/11/06	2,216.666667	2,283.666667	2,213	2,282.333333	+81	+3.679588	1,181,400	-
[8341]	25/11/05	2,198.666667	2,206.333333	2,113.333333	2,201.333333	-8.333334	-0.377131	829,500	-
[8341]	25/11/04	2,206	2,236	2,195.333333	2,209.666667	+4.666667	+0.21164	848,400	-
[8341]	25/10/31	2,205.333333	2,213.333333	2,188.666667	2,205	+0.333333	+0.015119	801,900	-
[8341]	25/10/30	2,152.333333	2,218.666667	2,152.333333	2,204.666667	+63.333334	+2.957659	1,063,800	-
[8341]	25/10/29	2,188.333333	2,202.666667	2,136.666667	2,141.333333	-48	-2.192448	983,100	-
[8341]	25/10/28	2,233	2,233	2,181.333333	2,189.333333	-22.333334	-1.009797	2,001,000	-
[8341]	25/10/27	2,133.333333	2,220.666667	2,125.333333	2,211.666667	+134.333334	+6.466624	1,701,600	-
[8341]	25/10/24	2,067.333333	2,090	2,067.333333	2,077.333333	+8	+0.386598	617,100	-
[8341]	25/10/23	2,073.333333	2,079	2,062.333333	2,069.333333	-14.666667	-0.703775	831,600	-
[8341]	25/10/22	2,002.666667	2,089	1,996.333333	2,084	+131.333333	+6.725845	2,007,600	-
[8341]	25/10/21	1,961.333333	1,981.333333	1,952.666667	1,952.666667	-7.333333	-0.37415	626,700	-
[8341]	25/10/20	1,923	1,962.333333	1,909.333333	1,960	+63.333333	+3.339192	533,400	-
[8341]	25/10/17	1,876.666667	1,903	1,859	1,896.666667	-17.333333	-0.905608	788,700	-
[8341]	25/10/16	1,919.333333	1,928.333333	1,908	1,914	+1	+0.052274	543,300	-
[8341]	25/10/15	1,900	1,921.333333	1,890	1,913	+37.333333	+1.990403	514,800	-
[8341]	25/10/14	1,900	1,906	1,864	1,875.666667	-60	-3.099707	1,050,000	-
[8341]	25/10/10	1,973.333333	1,978.666667	1,932.333333	1,935.666667	-67.666666	-3.377704	1,017,600	-
[8341]	25/10/09	1,985.666667	2,003.666667	1,977.666667	2,003.333333	+11.666666	+0.585774	757,200	-
[8341]	25/10/08	1,984	2,011.333333	1,975.333333	1,991.666667	+25.666667	+1.305527	783,900	-
[8341]	25/10/07	1,989	2,000	1,963.333333	1,966	-13	-0.656897	958,800	-
[8341]	25/10/06	2,050	2,050	1,956.666667	1,979	-60.333333	-2.958483	1,914,900	-
[8341]	25/10/03	2,015.333333	2,053.333333	2,012.666667	2,039.333333	+26.666666	+1.324942	1,020,300	-
[8341]	25/10/02	2,019.333333	2,046.333333	2,000	2,012.666667	-1	-0.049661	894,600	-
[8341]	25/10/01	2,034.333333	2,053.666667	1,997.666667	2,013.666667	-46.666666	-2.265006	896,700	-
[8341]	25/09/30	2,042.333333	2,078.666667	2,008.666667	2,060.333333	+30.333333	+1.494253	1,049,400	-
[8341]	25/09/29	2,051.333333	2,059	2,030	2,030	-56.333333	-2.700112	1,059,900	-
[8341]	25/09/26	2,033.333333	2,093.333333	2,031.666667	2,086.333333	+72	+3.574384	1,176,300	-
[8341]	25/09/25	1,998.333333	2,026.666667	1,998.333333	2,014.333333	+22	+1.104233	920,700	-
[8341]	25/09/24	2,012.333333	2,025.333333	1,988	1,992.333333	-2.666667	-0.133668	808,200	-
[8341]	25/09/22	1,948	2,010.666667	1,948	1,995	+55.333333	+2.852724	975,600	-
[8341]	25/09/19	1,945	1,972.666667	1,931.333333	1,939.666667	+2.333334	+0.120441	1,125,000	-
[8341]	25/09/18	1,948.666667	1,954.333333	1,922.666667	1,937.333333	+16	+0.832755	681,000	-
[8341]	25/09/17	1,930.333333	1,931.333333	1,906.333333	1,921.333333	-27.333334	-1.402669	513,000	-
[8341]	25/09/16	1,954.666667	1,959.333333	1,933.666667	1,948.666667	+4	+0.205691	538,500	-
[8341]	25/09/12	1,943.333333	1,956.666667	1,932	1,944.666667	+10.333334	+0.534206	728,400	-
[8341]	25/09/11	1,958.333333	1,961	1,921.666667	1,934.333333	-9.666667	-0.497257	543,600	-
[8341]	25/09/10	1,883.666667	1,945	1,880.333333	1,944	+60.333333	+3.202973	792,000	-
[8341]	25/09/09	1,907.333333	1,912.333333	1,873	1,883.666667	-14.333333	-0.755181	452,400	-
[8341]	25/09/08	1,893.666667	1,898.666667	1,872	1,898	+7.666667	+0.405572	418,200	-
[8341]	25/09/05	1,903	1,914.666667	1,883.333333	1,890.333333	-7.666667	-0.403934	475,800	-