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
[8345]	26/10/29	2,104	2,191	2,103	2,191	+76	+3.593381	1,648,300	151,250,337,792
[8345]	26/10/28	2,155	2,155	2,090	2,115	-1	-0.047259	301,500	146,003,869,696
[8345]	26/10/27	2,114	2,123	2,049	2,116	+52	+2.51938	278,700	146,072,895,488
[8345]	26/10/26	2,027	2,082	2,020	2,064	+40	+1.976285	283,000	142,483,210,240
[8345]	26/10/23	1,981	2,037	1,897	2,024	-31	-1.508516	595,800	139,721,900,032
[8345]	26/10/22	2,212	2,213	2,040	2,055	-143	-6.505914	438,500	141,861,912,576
[8345]	26/10/21	2,146	2,206	2,142	2,198	+81	+3.826169	331,800	151,733,567,488
[8345]	26/10/20	2,240	2,241	2,106	2,117	-143	-6.327434	568,300	146,141,937,664
[8345]	26/10/19	2,197	2,270	2,186	2,260	-30	-1.310044	444,700	156,013,592,576
[8345]	26/10/16	2,269	2,330	2,264	2,290	+45	+2.004454	499,500	158,084,562,944
[8345]	26/10/15	2,269	2,317	2,203	2,245	-87	-3.730703	516,100	154,978,091,008
[8345]	26/10/14	2,423	2,423	2,294	2,332	-91	-3.755675	495,100	160,983,924,736
[8345]	26/10/13	2,556	2,563	2,408	2,423	-83	-3.312051	529,300	167,265,894,400
[8345]	26/10/09	2,481	2,549	2,440	2,506	+17	+0.683005	600,700	172,995,592,192
[8345]	26/10/08	2,654	2,655	2,489	2,489	-195	-7.265276	657,900	171,822,039,040
[8345]	26/10/07	2,751	2,811	2,684	2,684	-95	-3.418496	658,100	185,283,395,584
[8345]	26/10/06	2,799	2,830	2,742	2,779	-12	-0.429953	594,400	191,841,484,800
[8345]	26/10/05	2,840	2,865	2,742	2,791	-19	-0.676157	493,100	192,669,876,224
[8345]	26/10/02	2,860	2,925	2,807	2,810	0	0	977,300	193,981,497,344
[8345]	26/10/01	2,837	2,837	2,714	2,810	-51	-1.782593	489,500	193,981,497,344
[8345]	26/09/30	2,820	2,870	2,782	2,861	+35	+1.2385	448,600	197,502,156,800
[8345]	26/09/29	2,872	2,890	2,808	2,826	-75	-2.585315	412,400	195,086,008,320
[8345]	26/09/28	2,901	2,929	2,871	2,901	-6	-0.206398	620,300	200,263,450,624
[8345]	26/09/25	2,745	2,912	2,745	2,907	+168	+6.133625	645,200	200,677,654,528
[8345]	26/09/24	2,770	2,770	2,686	2,739	-39	-1.403888	419,500	189,080,174,592
[8345]	26/09/18	2,720	2,778	2,666	2,778	+69	+2.547065	485,300	191,772,459,008
[8345]	26/09/17	2,774	2,825	2,693	2,709	-15	-0.550661	482,500	187,009,204,224
[8345]	26/09/16	2,653	2,770	2,648	2,724	+82	+3.103709	389,400	188,044,689,408
[8345]	26/09/15	2,692	2,717	2,625	2,642	-50	-1.857355	361,700	182,384,017,408
[8345]	26/09/14	2,635	2,705	2,602	2,692	+69	+2.630576	385,600	185,835,651,072
[8345]	26/09/11	2,557	2,656	2,511	2,623	+16	+0.613732	488,500	181,072,412,672
[8345]	26/09/10	2,500	2,652	2,500	2,607	+116	+4.656764	520,200	179,967,885,312
[8345]	26/09/09	2,500	2,535	2,472	2,491	-19	-0.756972	193,100	171,960,107,008
[8345]	26/09/08	2,572	2,584	2,510	2,510	-81	-3.126206	244,800	173,271,728,128
[8345]	26/09/07	2,558	2,607	2,547	2,591	+52	+2.04805	326,100	178,863,357,952
[8345]	26/09/04	2,530	2,553	2,465	2,539	+12	+0.474871	250,200	175,273,672,704
[8345]	26/09/03	2,516	2,562	2,475	2,527	+34	+1.363819	285,000	174,445,281,280
[8345]	26/09/02	2,502	2,522	2,463	2,493	-45	-1.77305	351,200	172,098,174,976
[8345]	26/09/01	2,571	2,572	2,513	2,538	-60	-2.309469	395,600	175,204,630,528
[8345]	26/08/31	2,547	2,598	2,523	2,598	+32	+1.247077	657,900	179,346,587,648
[8345]	26/08/28	2,486	2,600	2,466	2,566	+79	+3.176518	435,400	177,137,549,312
[8345]	26/08/27	2,471	2,499	2,450	2,487	+56	+2.303579	254,600	171,683,971,072
[8345]	26/08/26	2,370	2,449	2,368	2,431	+76	+3.227176	193,300	167,818,149,888
[8345]	26/08/25	2,300	2,366	2,300	2,355	+62	+2.703881	231,100	162,571,681,792
[8345]	26/08/24	2,375	2,375	2,281	2,293	-32	-1.376344	239,800	158,291,656,704
[8345]	26/08/21	2,330	2,353	2,300	2,325	-7	-0.300172	198,200	160,500,695,040
[8345]	26/08/20	2,338	2,384	2,296	2,332	-4	-0.171233	233,700	160,983,924,736
[8345]	26/08/19	2,408	2,449	2,325	2,336	-122	-4.963385	317,800	161,260,060,672
[8345]	26/08/18	2,483	2,508	2,458	2,458	-2	-0.081301	325,200	169,682,026,496
[8345]	26/08/17	2,449	2,496	2,448	2,460	+16	+0.654664	265,500	-
[8345]	26/08/14	2,470	2,543	2,424	2,444	-30	-1.212611	324,600	-
[8345]	26/08/13	2,433	2,506	2,412	2,474	+111	+4.697419	348,400	-
[8345]	26/08/12	2,333	2,367	2,312	2,363	+80	+3.504161	198,100	-
[8345]	26/08/10	2,358	2,360	2,282	2,283	-75	-3.180662	230,000	-
[8345]	26/08/07	2,408	2,420	2,337	2,358	-46	-1.913478	241,600	-
[8345]	26/08/06	2,286	2,406	2,286	2,404	+130	+5.716799	341,100	-
[8345]	26/08/05	2,244	2,296	2,231	2,274	+54	+2.432432	204,000	-
[8345]	26/08/04	2,191	2,235	2,172	2,220	+35	+1.601831	264,200	-
[8345]	26/08/03	2,179	2,202	2,084	2,185	+30	+1.392111	307,900	-
[8345]	26/07/31	2,143	2,221	2,071	2,155	-12	-0.553761	431,500	-
[8345]	26/07/30	2,100	2,205	2,078	2,167	-3	-0.138249	537,200	-
[8345]	26/07/29	2,235	2,242	2,112	2,170	-108	-4.741001	417,700	-
[8345]	26/07/28	2,361	2,370	2,276	2,278	-85	-3.597122	309,900	-
[8345]	26/07/27	2,302	2,378	2,301	2,363	+93	+4.096916	360,000	-
[8345]	26/07/24	2,217	2,285	2,205	2,270	+27	+1.203745	169,300	-
[8345]	26/07/23	2,209	2,263	2,209	2,243	+28	+1.264108	174,900	-
[8345]	26/07/22	2,200	2,222	2,177	2,215	+39	+1.792279	225,000	-
[8345]	26/07/21	2,095	2,198	2,060	2,176	+118	+5.733722	326,500	-
[8345]	26/07/17	2,160	2,194	2,024	2,058	-137	-6.241458	428,500	-
[8345]	26/07/16	2,194	2,227	2,182	2,195	+2	+0.091199	292,200	-
[8345]	26/07/15	2,092	2,193	2,092	2,193	+114	+5.483405	277,100	-
[8345]	26/07/14	2,085	2,096	2,049	2,079	-7	-0.33557	141,700	-
[8345]	26/07/13	2,120	2,149	2,078	2,086	+3	+0.144023	176,500	-
[8345]	26/07/10	2,145	2,164	2,072	2,083	-26	-1.232812	208,400	-
[8345]	26/07/09	2,135	2,135	2,085	2,109	-52	-2.406293	298,100	-
[8345]	26/07/08	2,117	2,186	2,117	2,161	+36	+1.694118	206,600	-
[8345]	26/07/07	2,150	2,181	2,110	2,125	+24	+1.142313	357,000	-
[8345]	26/07/06	2,122	2,158	2,100	2,101	-60	-2.776492	294,600	-
[8345]	26/07/03	2,154	2,187	2,127	2,161	+32	+1.503053	149,200	-
[8345]	26/07/02	2,097	2,157	2,066	2,129	+53	+2.552987	284,500	-
[8345]	26/07/01	2,064	2,095	2,055	2,076	+26	+1.268293	181,700	-
[8345]	26/06/30	2,061	2,089	2,028	2,050	-20	-0.966184	180,600	-
[8345]	26/06/29	2,030	2,080	2,007	2,070	+40	+1.970443	303,200	-
[8345]	26/06/26	1,985	2,038	1,985	2,030	+56	+2.836879	215,300	-
[8345]	26/06/25	1,984	1,995	1,963	1,974	+3	+0.152207	114,000	-
[8345]	26/06/24	1,998	2,022	1,948	1,971	-22	-1.103864	142,400	-
[8345]	26/06/23	2,003	2,026	1,993	1,993	+13	+0.656566	170,900	-
[8345]	26/06/22	1,941	2,000	1,939	1,980	+39	+2.009274	162,900	-
[8345]	26/06/19	1,975	1,976	1,906	1,941	-35	-1.771255	381,900	-
[8345]	26/06/18	2,030	2,045	1,972	1,976	+8	+0.406504	158,400	-
[8345]	26/06/17	2,073	2,105	1,968	1,968	-79	-3.859306	225,500	-
[8345]	26/06/16	2,046	2,062	1,984	2,047	-27	-1.301832	348,300	-
[8345]	26/06/15	2,100	2,142	2,074	2,074	+7	+0.338655	221,000	-
[8345]	26/06/12	2,024	2,087	2,020	2,067	+62	+3.092269	327,600	-
[8345]	26/06/11	1,994	2,020	1,963	2,005	+5	+0.25	233,900	-
[8345]	26/06/10	2,008	2,075	2,000	2,000	-4	-0.199601	308,600	-
[8345]	26/06/09	1,944	2,042	1,944	2,004	+87	+4.538341	349,100	-
[8345]	26/06/08	1,867	1,919	1,856	1,917	+10	+0.524384	202,300	-
[8345]	26/06/05	1,904	1,933	1,891	1,907	+16	+0.846113	170,000	-
[8345]	26/06/04	1,821	1,903	1,804	1,891	+35	+1.885776	227,500	-
[8345]	26/06/03	1,869	1,891	1,841	1,856	-22	-1.171459	254,800	-
[8345]	26/06/02	1,790	1,881	1,754	1,878	+54	+2.960526	296,400	-
[8345]	26/06/01	1,891	1,896	1,819	1,824	-43	-2.30316	344,700	-
[8345]	26/05/29	1,967	2,006	1,867	1,867	-98	-4.987277	1,309,500	-
[8345]	26/05/28	1,966	1,967	1,886	1,965	-1	-0.050865	238,700	-
[8345]	26/05/27	2,025	2,028	1,958	1,966	-32	-1.601602	199,000	-
[8345]	26/05/26	1,966	2,029	1,923	1,998	+16	+0.807265	259,600	-
[8345]	26/05/25	1,968	2,002	1,941	1,982	+27	+1.381074	203,400	-
[8345]	26/05/22	1,982	1,997	1,935	1,955	-4	-0.204186	222,900	-
[8345]	26/05/21	1,938	1,998	1,934	1,959	+59	+3.105263	273,800	-
[8345]	26/05/20	1,885	1,927	1,865	1,900	+18	+0.956429	230,300	-
[8345]	26/05/19	1,910	1,944	1,854	1,882	-6	-0.317797	356,300	-
[8345]	26/05/18	1,882	1,915	1,864	1,888	+11	+0.586042	251,600	-
[8345]	26/05/15	1,921	1,963	1,846	1,877	-4	-0.212653	296,900	-
[8345]	26/05/14	1,970	1,972	1,851	1,881	-80	-4.079551	365,900	-
[8345]	26/05/13	1,935	1,985	1,930	1,961	+54	+2.831673	325,500	-
[8345]	26/05/12	1,988	1,995	1,907	1,907	-64	-3.247083	247,700	-
[8345]	26/05/11	1,961	2,002	1,947	1,971	+31	+1.597938	246,000	-
[8345]	26/05/08	1,957	1,980	1,825	1,940	-41	-2.069662	488,100	-
[8345]	26/05/07	2,010	2,035	1,981	1,981	+25	+1.278119	349,600	-
[8345]	26/05/01	1,965	1,973	1,912	1,956	-9	-0.458015	224,100	-
[8345]	26/04/30	1,951	1,979	1,922	1,965	-26	-1.305876	335,600	-
[8345]	26/04/28	1,875	1,991	1,865	1,991	+136	+7.331536	284,400	-
[8345]	26/04/27	1,819	1,862	1,800	1,855	+34	+1.867106	224,200	-
[8345]	26/04/24	1,845	1,854	1,780	1,821	-32	-1.726929	223,800	-
[8345]	26/04/23	1,885	1,900	1,846	1,853	-55	-2.8826	273,700	-
[8345]	26/04/22	1,970	1,984	1,897	1,908	-53	-2.702703	278,300	-
[8345]	26/04/21	2,057	2,057	1,961	1,961	-79	-3.872549	389,500	-
[8345]	26/04/20	2,030	2,066	1,995	2,040	+10	+0.492611	402,300	-
[8345]	26/04/17	2,003	2,039	1,972	2,030	+27	+1.347978	336,700	-
[8345]	26/04/16	1,940	2,019	1,937	2,003	+78	+4.051948	398,800	-
[8345]	26/04/15	1,930	1,970	1,911	1,925	+35	+1.851852	257,800	-
[8345]	26/04/14	1,889	1,916	1,871	1,890	+24	+1.286174	290,900	-
[8345]	26/04/13	1,798	1,880	1,798	1,866	+64	+3.551609	391,500	-
[8345]	26/04/10	1,789	1,817	1,785	1,802	+50	+2.853881	323,400	-
[8345]	26/04/09	1,780	1,800	1,750	1,752	-24	-1.351351	269,300	-
[8345]	26/04/08	1,780	1,809	1,762	1,776	+32	+1.834862	322,900	-
[8345]	26/04/07	1,728	1,757	1,720	1,744	+44	+2.588235	233,100	-
[8345]	26/04/06	1,676	1,712	1,676	1,700	+39	+2.347983	244,400	-
[8345]	26/04/03	1,680	1,680	1,635	1,661	+18	+1.095557	197,000	-
[8345]	26/04/02	1,704	1,732	1,632	1,643	-33	-1.968974	223,100	-
[8345]	26/04/01	1,700	1,701	1,660	1,676	+83	+5.210295	379,600	-
[8345]	26/03/31	1,590	1,645	1,581	1,593	-19	-1.17866	339,400	-
[8345]	26/03/30	1,561	1,657	1,561	1,612	-93	-5.454545	425,600	-
[8345]	26/03/27	1,672	1,717	1,652	1,705	+28	+1.669648	271,600	-
[8345]	26/03/26	1,702	1,707	1,650	1,677	-28	-1.642229	178,800	-
[8345]	26/03/25	1,675	1,705	1,672	1,705	+78	+4.7941	342,800	-
[8345]	26/03/24	1,612	1,637	1,602	1,627	+80	+5.171299	181,200	-
[8345]	26/03/23	1,547	1,572	1,520	1,547	-63	-3.913043	257,200	-
[8345]	26/03/19	1,622	1,642	1,607	1,610	-55	-3.303303	181,200	-
[8345]	26/03/18	1,637	1,670	1,637	1,665	+45	+2.777778	174,400	-
[8345]	26/03/17	1,627	1,660	1,607	1,620	+3	+0.185529	109,200	-
[8345]	26/03/16	1,590	1,617	1,590	1,617	+7	+0.434783	146,800	-
[8345]	26/03/13	1,580	1,635	1,580	1,610	+10	+0.625	313,600	-
[8345]	26/03/12	1,640	1,660	1,592	1,600	-65	-3.903904	195,600	-
[8345]	26/03/11	1,690	1,717	1,665	1,665	-10	-0.597015	258,000	-
[8345]	26/03/10	1,622	1,677	1,620	1,675	+103	+6.552163	226,000	-
[8345]	26/03/09	1,555	1,585	1,525	1,572	-108	-6.428571	375,600	-
[8345]	26/03/06	1,630	1,680	1,615	1,680	+3	+0.178891	280,400	-
[8345]	26/03/05	1,630	1,690	1,630	1,677	+142	+9.250814	425,600	-
[8345]	26/03/04	1,620	1,632	1,520	1,535	-132	-7.918416	526,000	-
[8345]	26/03/03	1,667	1,720	1,657	1,667	-10	-0.596303	248,000	-
[8345]	26/03/02	1,687	1,702	1,652	1,677	-98	-5.521127	427,200	-
[8345]	26/02/27	1,735	1,780	1,725	1,775	+65	+3.80117	411,200	-
[8345]	26/02/26	1,690	1,725	1,677	1,710	+45	+2.702703	288,400	-
[8345]	26/02/25	1,695	1,695	1,655	1,665	-25	-1.47929	214,000	-
[8345]	26/02/24	1,702	1,702	1,637	1,690	-25	-1.457726	248,000	-
[8345]	26/02/20	1,707	1,722	1,695	1,715	-10	-0.57971	144,800	-
[8345]	26/02/19	1,672.5	1,725	1,662.5	1,725	+52.5	+3.139013	181,200	-
[8345]	26/02/18	1,665	1,690	1,657.5	1,672.5	+12.5	+0.753012	240,400	-
[8345]	26/02/17	1,695	1,717.5	1,657.5	1,660	-35	-2.064897	271,600	-
[8345]	26/02/16	1,715	1,715	1,667.5	1,695	+2.5	+0.14771	322,400	-
[8345]	26/02/13	1,742.5	1,765	1,685	1,692.5	-85	-4.781997	497,200	-
[8345]	26/02/12	1,710	1,782.5	1,705	1,777.5	+80	+4.712813	305,200	-
[8345]	26/02/10	1,690	1,717.5	1,690	1,697.5	+15	+0.89153	154,000	-
[8345]	26/02/09	1,705	1,705	1,652.5	1,682.5	+27.5	+1.661631	301,200	-
[8345]	26/02/06	1,622.5	1,665	1,612.5	1,655	+12.5	+0.761035	259,200	-
[8345]	26/02/05	1,600	1,645	1,597.5	1,642.5	+72.5	+4.617834	315,600	-
[8345]	26/02/04	1,557.5	1,592.5	1,547.5	1,570	+12.5	+0.802568	220,000	-
[8345]	26/02/03	1,532.5	1,560	1,517.5	1,557.5	+65	+4.355109	234,000	-
[8345]	26/02/02	1,540	1,540	1,477.5	1,492.5	-32.5	-2.131148	329,200	-
[8345]	26/01/30	1,552.5	1,560	1,465	1,525	-12.5	-0.813008	648,400	-
[8345]	26/01/29	1,532.5	1,550	1,515	1,537.5	+15	+0.985222	284,000	-
[8345]	26/01/28	1,522.5	1,552.5	1,485	1,522.5	-10	-0.652529	368,800	-
[8345]	26/01/27	1,505	1,537.5	1,502.5	1,532.5	+7.5	+0.491803	182,000	-
[8345]	26/01/26	1,530	1,552.5	1,517.5	1,525	-45	-2.866242	240,800	-
[8345]	26/01/23	1,527.5	1,585	1,527.5	1,570	+45	+2.95082	226,400	-
[8345]	26/01/22	1,502.5	1,540	1,492.5	1,525	+47.5	+3.21489	274,800	-
[8345]	26/01/21	1,475	1,512.5	1,462.5	1,477.5	-45	-2.955665	282,000	-
[8345]	26/01/20	1,527.5	1,537.5	1,505	1,522.5	-5	-0.327332	165,200	-
[8345]	26/01/19	1,532.5	1,547.5	1,507.5	1,527.5	-2.5	-0.163399	221,600	-
[8345]	26/01/16	1,517.5	1,530	1,515	1,530	+12.5	+0.823723	176,800	-
[8345]	26/01/15	1,475	1,530	1,470	1,517.5	+32.5	+2.188552	312,000	-
[8345]	26/01/14	1,460	1,490	1,427.5	1,485	+30	+2.061856	523,200	-
[8345]	26/01/13	1,432.5	1,470	1,427.5	1,455	+60	+4.301075	337,200	-
[8345]	26/01/09	1,382.5	1,400	1,372.5	1,395	+22.5	+1.639344	242,800	-
[8345]	26/01/08	1,377.5	1,412.5	1,365	1,372.5	+10	+0.733945	292,800	-
[8345]	26/01/07	1,350	1,370	1,342.5	1,362.5	+7.5	+0.553506	166,000	-
[8345]	26/01/06	1,325	1,360	1,325	1,355	+40	+3.041825	249,600	-
[8345]	26/01/05	1,302.5	1,315	1,302.5	1,315	+15	+1.153846	117,600	-
[8345]	25/12/30	1,300	1,322.5	1,287.5	1,300	+2.5	+0.192678	175,600	-
[8345]	25/12/29	1,280	1,302.5	1,272.5	1,297.5	+17.5	+1.367188	162,800	-
[8345]	25/12/26	1,287.5	1,297.5	1,272.5	1,280	0	0	147,200	-
[8345]	25/12/25	1,277.5	1,287.5	1,265	1,280	+2.5	+0.195695	93,200	-
[8345]	25/12/24	1,297.5	1,305	1,265	1,277.5	-10	-0.776699	176,800	-
[8345]	25/12/23	1,272.5	1,302.5	1,272.5	1,287.5	+7.5	+0.585938	122,800	-
[8345]	25/12/22	1,275	1,302.5	1,270	1,280	+22.5	+1.789264	217,600	-
[8345]	25/12/19	1,247.5	1,270	1,241.25	1,257.5	+18.75	+1.513623	246,800	-
[8345]	25/12/18	1,236.25	1,246.25	1,222.5	1,238.75	-3.75	-0.301811	157,600	-
[8345]	25/12/17	1,245	1,246.25	1,218.75	1,242.5	-5	-0.400802	159,200	-
[8345]	25/12/16	1,277.5	1,280	1,240	1,247.5	-30	-2.348337	196,400	-
[8345]	25/12/15	1,250	1,282.5	1,250	1,277.5	+27.5	+2.2	179,200	-
[8345]	25/12/12	1,226.25	1,252.5	1,221.25	1,250	+41.25	+3.412616	321,600	-
[8345]	25/12/11	1,237.5	1,242.5	1,202.5	1,208.75	-17.5	-1.427115	249,600	-
[8345]	25/12/10	1,231.25	1,232.5	1,215	1,226.25	+1.25	+0.102041	201,200	-
[8345]	25/12/09	1,238.75	1,242.5	1,221.25	1,225	-13.75	-1.10999	235,200	-
[8345]	25/12/08	1,243.75	1,243.75	1,217.5	1,238.75	+3.75	+0.303644	266,400	-
[8345]	25/12/05	1,236.25	1,248.75	1,225	1,235	-12.5	-1.002004	290,800	-
[8345]	25/12/04	1,220	1,250	1,215	1,247.5	+20	+1.629328	266,800	-
[8345]	25/12/03	1,247.5	1,250	1,223.75	1,227.5	-22.5	-1.8	357,200	-
[8345]	25/12/02	1,250	1,277.5	1,246.25	1,250	+8.75	+0.704935	441,600	-
[8345]	25/12/01	1,250	1,272.5	1,228.75	1,241.25	+5	+0.404449	465,600	-
[8345]	25/11/28	1,202.5	1,240	1,201.25	1,236.25	+37.5	+3.128259	272,800	-
[8345]	25/11/27	1,202.5	1,225	1,196.25	1,198.75	+11.25	+0.947368	351,600	-
[8345]	25/11/26	1,173.75	1,198.75	1,166.25	1,187.5	+21.25	+1.822079	326,800	-
[8345]	25/11/25	1,188.75	1,196.25	1,152.5	1,166.25	-5	-0.426894	344,000	-
[8345]	25/11/21	1,145	1,188.75	1,145	1,171.25	+17.5	+1.516793	459,200	-
[8345]	25/11/20	1,131.25	1,165	1,122.5	1,153.75	+43.75	+3.941441	329,200	-
[8345]	25/11/19	1,111.25	1,122.5	1,096.25	1,110	-5	-0.44843	360,800	-
[8345]	25/11/18	1,147.5	1,147.5	1,112.5	1,115	-40	-3.463203	348,800	-
[8345]	25/11/17	1,182.5	1,208.75	1,150	1,155	-32.5	-2.736842	534,000	-
[8345]	25/11/14	1,060	1,187.5	1,056.25	1,187.5	+125	+11.764706	916,800	-
[8345]	25/11/13	1,048.75	1,067.5	1,047.5	1,062.5	+20	+1.918465	201,600	-
[8345]	25/11/12	1,025	1,052.5	1,021.25	1,042.5	+15	+1.459854	161,200	-
[8345]	25/11/11	1,033.75	1,035	1,013.75	1,027.5	+2.5	+0.243902	123,200	-
[8345]	25/11/10	1,020	1,032.5	1,007.5	1,025	+16.25	+1.610905	102,000	-
[8345]	25/11/07	1,011.25	1,017.5	996.25	1,008.75	-20	-1.944107	138,800	-
[8345]	25/11/06	1,001.25	1,035	993.75	1,028.75	+27.5	+2.746567	174,000	-
[8345]	25/11/05	1,020	1,021.25	968.75	1,001.25	-22.5	-2.197802	198,000	-
[8345]	25/11/04	1,003.75	1,031.25	1,002.5	1,023.75	+11.25	+1.111111	98,000	-
[8345]	25/10/31	1,020	1,020	995	1,012.5	0	0	113,200	-
[8345]	25/10/30	993.75	1,015	993.75	1,012.5	+23.75	+2.402023	160,400	-
[8345]	25/10/29	1,002.5	1,010	983.75	988.75	-13.75	-1.371571	154,400	-
[8345]	25/10/28	1,002.5	1,016.25	996.25	1,002.5	-6.25	-0.619579	178,800	-
[8345]	25/10/27	988.75	1,011.25	985	1,008.75	+30	+3.065134	162,800	-
[8345]	25/10/24	990	995	978.75	978.75	-11.25	-1.136364	124,000	-
[8345]	25/10/23	982.5	997.5	982.5	990	-5	-0.502513	88,800	-
[8345]	25/10/22	991.25	1,006.25	991.25	995	+3.75	+0.37831	99,600	-
[8345]	25/10/21	996.25	1,013.75	991.25	991.25	0	0	273,200	-
[8345]	25/10/20	983.75	991.25	973.75	991.25	+22.5	+2.322581	254,400	-
[8345]	25/10/17	947.5	975	942.5	968.75	+13.75	+1.439791	184,000	-
[8345]	25/10/16	941.25	956.25	941.25	955	+17.5	+1.866667	106,400	-
[8345]	25/10/15	933.75	941.25	927.5	937.5	+11.25	+1.214575	117,200	-
[8345]	25/10/14	921.25	945	915	926.25	-3.75	-0.403226	247,600	-
[8345]	25/10/10	950	961.25	927.5	930	-37.5	-3.875969	226,800	-
[8345]	25/10/09	955	967.5	955	967.5	+1.25	+0.129366	128,800	-
[8345]	25/10/08	953.75	988.75	953.75	966.25	+12.5	+1.310616	331,600	-
[8345]	25/10/07	953.75	975	950	953.75	-3.75	-0.391645	163,200	-
[8345]	25/10/06	937.5	965	922.5	957.5	+21.25	+2.269693	282,800	-
[8345]	25/10/03	923.75	937.5	923.75	936.25	+10	+1.079622	72,800	-
[8345]	25/10/02	940	943.75	917.5	926.25	-13.75	-1.462766	138,800	-
[8345]	25/10/01	972.5	972.5	937.5	940	-32.5	-3.341902	167,200	-
[8345]	25/09/30	948.75	980	940	972.5	+31.25	+3.320053	238,800	-
[8345]	25/09/29	952.5	953.75	936.25	941.25	-23.75	-2.46114	101,200	-
[8345]	25/09/26	951.25	965	951.25	965	+20	+2.116402	238,000	-
[8345]	25/09/25	935	950	932.5	945	+6.25	+0.665779	138,800	-
[8345]	25/09/24	937.5	940	928.75	938.75	-2.5	-0.265604	145,600	-
[8345]	25/09/22	937.5	948.75	931.25	941.25	+5	+0.534045	214,800	-
[8345]	25/09/19	928.75	940	922.5	936.25	+10	+1.079622	278,400	-
[8345]	25/09/18	932.5	935	920	926.25	-5	-0.536913	162,400	-
[8345]	25/09/17	950	950	923.75	931.25	-20	-2.102497	231,200	-
[8345]	25/09/16	965	965	948.75	951.25	-5	-0.522876	80,000	-
[8345]	25/09/12	961.25	963.75	952.5	956.25	+5	+0.525624	133,200	-
[8345]	25/09/11	972.5	975	946.25	951.25	-16.25	-1.679587	162,000	-
[8345]	25/09/10	948.75	973.75	948.75	967.5	+21.25	+2.245707	146,000	-
[8345]	25/09/09	952.5	963.75	940	946.25	-6.25	-0.656168	130,000	-
[8345]	25/09/08	945	953.75	938.75	952.5	+11.25	+1.195219	112,400	-
[8345]	25/09/05	943.75	958.75	936.25	941.25	+2.5	+0.266312	202,400	-