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
[8359]	26/10/30	2,468	2,490	2,421	2,445	-17.5	-0.71	1,296,000	1,110,574,891,008
[8359]	26/10/29	2,434	2,473	2,411	2,463	+59.5	+2.48	3,403,400	1,118,749,327,360
[8359]	26/10/28	2,453	2,461	2,400	2,404	+1.0	+0.04	1,354,400	1,091,728,572,416
[8359]	26/10/27	2,374	2,413	2,347	2,403	+77.0	+3.31	1,008,800	1,091,274,407,936
[8359]	26/10/26	2,291	2,372	2,291	2,326	+13.0	+0.56	886,400	1,056,306,429,952
[8359]	26/10/23	2,318	2,330	2,236	2,313	-79.5	-3.32	1,806,600	1,050,629,767,168
[8359]	26/10/22	2,478	2,480	2,381	2,393	-81.0	-3.27	906,900	1,086,733,156,352
[8359]	26/10/21	2,445	2,491	2,445	2,474	+53.0	+2.19	1,091,200	1,123,517,595,648
[8359]	26/10/20	2,517	2,533	2,417	2,421	-122.0	-4.80	1,511,500	1,099,448,778,752
[8359]	26/10/19	2,509	2,556	2,480	2,543	+3.0	+0.12	1,364,300	1,154,852,585,472
[8359]	26/10/16	2,510	2,549	2,507	2,540	+42.0	+1.68	1,675,000	1,153,490,223,104
[8359]	26/10/15	2,498	2,547	2,476	2,498	-50.0	-1.96	1,958,600	1,134,416,756,736
[8359]	26/10/14	2,594	2,603	2,526	2,548	-61.0	-2.34	1,817,800	1,157,123,276,800
[8359]	26/10/13	2,630	2,667	2,603	2,609	+5.5	+0.21	1,533,300	1,185,052,229,632
[8359]	26/10/09	2,667	2,682	2,604	2,604	-72.0	-2.69	1,485,100	1,182,554,521,600
[8359]	26/10/08	2,728	2,743	2,672	2,676	-76.5	-2.78	1,315,700	1,216,617,381,888
[8359]	26/10/07	2,820	2,844	2,753	2,753	-93.5	-3.28	1,263,600	1,251,618,062,336
[8359]	26/10/06	2,810	2,859	2,797	2,847	+48.5	+1.73	1,270,500	1,294,346,354,688
[8359]	26/10/05	2,784	2,808	2,754	2,799	+41.5	+1.50	1,162,900	1,272,527,585,280
[8359]	26/10/02	2,794	2,835	2,758	2,758	-51.0	-1.82	1,475,000	1,253,663,571,968
[8359]	26/10/01	2,878	2,884	2,756	2,809	-60.5	-2.11	1,962,400	1,277,073,162,240
[8359]	26/09/30	2,780	2,888	2,769	2,870	+103.5	+3.74	2,084,200	1,304,801,050,624
[8359]	26/09/29	2,793	2,805	2,743	2,767	-93.0	-3.25	1,301,500	1,257,754,591,232
[8359]	26/09/28	2,881	2,891	2,845	2,860	+20.0	+0.70	1,821,900	1,300,028,194,816
[8359]	26/09/25	2,742	2,840	2,740	2,840	+117.0	+4.30	1,617,600	1,290,937,171,968
[8359]	26/09/24	2,700	2,740	2,648	2,723	+26.0	+0.96	1,650,300	1,237,754,183,680
[8359]	26/09/18	2,723	2,725	2,646	2,697	-26.0	-0.95	2,409,100	1,225,935,683,584
[8359]	26/09/17	2,710	2,756	2,695	2,723	+27.5	+1.02	1,164,300	1,237,981,462,528
[8359]	26/09/16	2,715	2,757	2,686	2,696	-10.5	-0.39	946,000	1,225,708,404,736
[8359]	26/09/15	2,728	2,742	2,680	2,707	-26.0	-0.95	732,700	1,230,481,260,544
[8359]	26/09/14	2,685	2,741	2,676	2,733	+30.5	+1.13	810,400	1,242,527,039,488
[8359]	26/09/11	2,648	2,737	2,613	2,703	-15.5	-0.57	1,643,200	1,228,890,308,608
[8359]	26/09/10	2,627	2,733	2,627	2,719	+97.5	+3.72	1,248,800	1,236,163,231,744
[8359]	26/09/09	2,705	2,731	2,620	2,622	-104.5	-3.83	1,556,800	1,192,071,397,376
[8359]	26/09/08	2,760	2,791	2,727	2,727	-32.0	-1.16	1,545,100	1,239,572,414,464
[8359]	26/09/07	2,754	2,762	2,730	2,759	+27.0	+0.99	952,900	1,255,640,793,088
[8359]	26/09/04	2,779	2,787	2,687	2,732	-13.0	-0.47	1,493,900	1,243,352,924,160
[8359]	26/09/03	2,745	2,784	2,717	2,745	+17.0	+0.62	1,457,600	1,249,269,383,168
[8359]	26/09/02	2,705	2,752	2,701	2,728	-8.0	-0.29	1,285,500	1,241,532,465,152
[8359]	26/09/01	2,704	2,736	2,672	2,736	+19.0	+0.70	953,800	1,245,173,383,168
[8359]	26/08/31	2,696	2,717	2,661	2,717	+20.5	+0.76	964,300	1,236,753,842,176
[8359]	26/08/28	2,663	2,708	2,655	2,697	+34.5	+1.30	874,600	1,227,651,809,280
[8359]	26/08/27	2,643	2,690	2,643	2,663	+22.5	+0.85	748,100	1,212,178,104,320
[8359]	26/08/26	2,625	2,658	2,611	2,641	+32.5	+1.25	723,700	1,202,165,776,384
[8359]	26/08/25	2,590	2,634	2,577	2,609	+33.5	+1.30	801,400	1,187,602,366,464
[8359]	26/08/24	2,619	2,619	2,550	2,576	-4.5	-0.17	810,500	1,172,583,743,488
[8359]	26/08/21	2,564	2,599	2,549	2,581	+19.0	+0.74	1,267,000	1,174,631,743,488
[8359]	26/08/20	2,560	2,590	2,531	2,562	+6.0	+0.23	1,149,100	1,165,984,792,576
[8359]	26/08/19	2,696	2,696	2,549	2,556	-174.0	-6.37	1,727,700	1,163,254,038,528
[8359]	26/08/18	2,749	2,779	2,720	2,730	+8.5	+0.31	1,228,700	1,242,442,760,192
[8359]	26/08/17	2,717.0	2,736.0	2,696.0	2,721.5	+23.5	+0.87	1,035,900	-
[8359]	26/08/14	2,670.0	2,737.5	2,660.5	2,698.0	+17.5	+0.65	1,701,700	-
[8359]	26/08/13	2,618.0	2,680.5	2,606.5	2,680.5	+76.5	+2.94	1,845,500	-
[8359]	26/08/12	2,578.5	2,604.0	2,552.0	2,604.0	+69.5	+2.74	1,425,100	-
[8359]	26/08/10	2,581.0	2,584.5	2,522.0	2,534.5	-72.5	-2.78	1,240,400	-
[8359]	26/08/07	2,560.0	2,631.5	2,536.5	2,607.0	+52.5	+2.06	2,669,100	-
[8359]	26/08/06	2,568.5	2,635.0	2,535.0	2,554.5	-25.5	-0.99	2,501,400	-
[8359]	26/08/05	2,497.0	2,580.0	2,482.0	2,580.0	+91.5	+3.68	1,328,500	-
[8359]	26/08/04	2,482.0	2,526.5	2,462.0	2,488.5	-4.0	-0.16	1,777,900	-
[8359]	26/08/03	2,508.0	2,530.5	2,397.5	2,492.5	-15.5	-0.62	1,768,400	-
[8359]	26/07/31	2,568.5	2,569.0	2,476.5	2,508.0	+14.0	+0.56	2,199,600	-
[8359]	26/07/30	2,482.0	2,523.5	2,469.0	2,494.0	-38.0	-1.50	1,548,200	-
[8359]	26/07/29	2,588.0	2,607.5	2,478.0	2,532.0	-77.5	-2.97	1,707,800	-
[8359]	26/07/28	2,660.0	2,674.0	2,594.5	2,609.5	-90.0	-3.33	1,925,100	-
[8359]	26/07/27	2,673.5	2,699.5	2,650.5	2,699.5	+25.5	+0.95	1,535,700	-
[8359]	26/07/24	2,610.0	2,674.0	2,600.0	2,674.0	+21.5	+0.81	1,258,800	-
[8359]	26/07/23	2,633.0	2,660.5	2,620.5	2,652.5	+33.0	+1.26	1,283,000	-
[8359]	26/07/22	2,596.0	2,642.0	2,564.0	2,619.5	+41.0	+1.59	1,433,700	-
[8359]	26/07/21	2,504.5	2,578.5	2,461.5	2,578.5	+122.0	+4.97	1,521,900	-
[8359]	26/07/17	2,607.0	2,621.0	2,412.5	2,456.5	-145.0	-5.57	1,622,800	-
[8359]	26/07/16	2,646.5	2,653.0	2,596.5	2,601.5	-36.5	-1.38	1,251,700	-
[8359]	26/07/15	2,575.0	2,638.5	2,575.0	2,638.0	+48.0	+1.85	1,586,300	-
[8359]	26/07/14	2,561.0	2,590.0	2,536.5	2,590.0	+25.0	+0.97	1,479,500	-
[8359]	26/07/13	2,579.0	2,613.0	2,553.0	2,565.0	+14.0	+0.55	862,800	-
[8359]	26/07/10	2,608.0	2,621.5	2,551.0	2,551.0	-28.5	-1.10	1,477,300	-
[8359]	26/07/09	2,564.0	2,580.0	2,544.5	2,579.5	-2.5	-0.10	818,600	-
[8359]	26/07/08	2,550.0	2,609.0	2,548.0	2,582.0	+28.0	+1.10	1,309,300	-
[8359]	26/07/07	2,600.0	2,640.0	2,549.0	2,554.0	+4.0	+0.16	1,162,000	-
[8359]	26/07/06	2,528.5	2,553.5	2,505.0	2,550.0	+20.5	+0.81	796,600	-
[8359]	26/07/03	2,499.0	2,536.5	2,480.0	2,529.5	+61.5	+2.49	1,176,400	-
[8359]	26/07/02	2,462.5	2,491.0	2,428.5	2,468.0	+55.5	+2.30	1,455,700	-
[8359]	26/07/01	2,391.5	2,423.0	2,390.0	2,412.5	+24.0	+1.00	1,374,600	-
[8359]	26/06/30	2,396.0	2,424.0	2,384.0	2,388.5	0.0	0.00	1,503,700	-
[8359]	26/06/29	2,399.0	2,423.5	2,361.5	2,388.5	+1.5	+0.06	1,238,000	-
[8359]	26/06/26	2,376.0	2,400.5	2,364.5	2,387.0	+31.5	+1.34	935,600	-
[8359]	26/06/25	2,389.5	2,389.5	2,328.5	2,355.5	+1.0	+0.04	1,071,900	-
[8359]	26/06/24	2,390.0	2,412.5	2,345.0	2,354.5	-38.0	-1.59	988,000	-
[8359]	26/06/23	2,413.5	2,427.5	2,387.5	2,392.5	-14.0	-0.58	1,171,800	-
[8359]	26/06/22	2,331.0	2,412.5	2,320.0	2,406.5	+59.5	+2.54	1,060,700	-
[8359]	26/06/19	2,329.0	2,354.5	2,307.0	2,347.0	-7.0	-0.30	4,094,500	-
[8359]	26/06/18	2,326.0	2,357.0	2,290.0	2,354.0	+67.0	+2.93	1,541,000	-
[8359]	26/06/17	2,372.0	2,397.0	2,287.0	2,287.0	-59.0	-2.51	1,905,900	-
[8359]	26/06/16	2,356.5	2,360.5	2,313.5	2,346.0	-34.0	-1.43	1,498,000	-
[8359]	26/06/15	2,460.0	2,465.0	2,380.0	2,380.0	+37.5	+1.60	1,821,400	-
[8359]	26/06/12	2,354.5	2,379.5	2,336.5	2,342.5	+38.0	+1.65	1,879,700	-
[8359]	26/06/11	2,331.0	2,354.5	2,296.5	2,304.5	-26.5	-1.14	1,406,600	-
[8359]	26/06/10	2,452.0	2,470.5	2,331.0	2,331.0	-104.5	-4.29	1,861,500	-
[8359]	26/06/09	2,378.0	2,447.5	2,361.0	2,435.5	+82.0	+3.48	1,467,100	-
[8359]	26/06/08	2,350.0	2,358.0	2,314.0	2,353.5	-27.0	-1.13	1,330,700	-
[8359]	26/06/05	2,438.0	2,442.5	2,379.0	2,380.5	+37.0	+1.58	1,636,900	-
[8359]	26/06/04	2,283.5	2,376.5	2,262.5	2,343.5	+32.0	+1.38	1,304,300	-
[8359]	26/06/03	2,348.0	2,351.0	2,296.0	2,311.5	-3.0	-0.13	1,428,400	-
[8359]	26/06/02	2,300.0	2,319.5	2,235.5	2,314.5	-19.5	-0.84	1,337,600	-
[8359]	26/06/01	2,321.0	2,372.5	2,293.5	2,334.0	+10.5	+0.45	1,569,300	-
[8359]	26/05/29	2,295.0	2,348.0	2,286.0	2,323.5	+31.5	+1.37	2,196,000	-
[8359]	26/05/28	2,295.5	2,299.0	2,248.0	2,292.0	-3.5	-0.15	1,116,600	-
[8359]	26/05/27	2,300.0	2,316.0	2,257.0	2,295.5	-25.5	-1.10	974,000	-
[8359]	26/05/26	2,332.5	2,345.5	2,290.0	2,321.0	-25.0	-1.07	697,500	-
[8359]	26/05/25	2,363.0	2,381.0	2,325.0	2,346.0	+11.0	+0.47	1,134,000	-
[8359]	26/05/22	2,370	2,378	2,318	2,335	-15.0	-0.64	1,241,600	-
[8359]	26/05/21	2,341	2,384	2,335	2,350	+50.0	+2.17	1,384,900	-
[8359]	26/05/20	2,300	2,323	2,260	2,300	+30.5	+1.34	1,463,800	-
[8359]	26/05/19	2,230	2,299	2,230	2,270	+55.0	+2.48	1,422,900	-
[8359]	26/05/18	2,358	2,374	2,205	2,215	-172.5	-7.22	2,370,100	-
[8359]	26/05/15	2,340	2,403	2,334	2,388	+63.0	+2.71	1,960,900	-
[8359]	26/05/14	2,355	2,357	2,320	2,325	-32.0	-1.36	1,445,200	-
[8359]	26/05/13	2,327	2,361	2,314	2,357	+19.0	+0.81	1,821,500	-
[8359]	26/05/12	2,308	2,350	2,293	2,338	+43.5	+1.90	1,412,900	-
[8359]	26/05/11	2,221	2,301	2,209	2,295	+94.5	+4.29	1,802,400	-
[8359]	26/05/08	2,228	2,245	2,159	2,201	-105.5	-4.57	2,525,200	-
[8359]	26/05/07	2,167	2,307	2,137	2,307	+213.5	+10.20	3,119,400	-
[8359]	26/05/01	2,104	2,123	2,069	2,094	-26.5	-1.25	967,000	-
[8359]	26/04/30	2,150	2,150	2,088	2,121	-46.5	-2.14	1,250,200	-
[8359]	26/04/28	2,059	2,168	2,044	2,168	+142.5	+7.04	1,709,000	-
[8359]	26/04/27	1,991.0	2,025.5	1,964.0	2,025.5	-2.0	-0.10	1,064,200	-
[8359]	26/04/24	2,032.0	2,047.5	2,016.5	2,027.5	+1.0	+0.05	932,400	-
[8359]	26/04/23	1,997.5	2,029.0	1,981.5	2,026.5	+14.5	+0.72	1,606,200	-
[8359]	26/04/22	2,037.5	2,046.0	2,000.5	2,012.0	-23.5	-1.15	1,743,200	-
[8359]	26/04/21	2,094.5	2,094.5	2,026.5	2,035.5	-44.5	-2.14	1,295,300	-
[8359]	26/04/20	2,125.0	2,129.0	2,080.0	2,080.0	-24.0	-1.14	986,900	-
[8359]	26/04/17	2,111.0	2,117.5	2,085.0	2,104.0	-20.5	-0.96	937,700	-
[8359]	26/04/16	2,104.0	2,128.5	2,102.0	2,124.5	+21.5	+1.02	954,200	-
[8359]	26/04/15	2,084.5	2,120.0	2,074.5	2,103.0	+35.5	+1.72	1,343,700	-
[8359]	26/04/14	2,088.0	2,098.0	2,048.5	2,067.5	-21.5	-1.03	1,576,900	-
[8359]	26/04/13	2,082.0	2,122.5	2,063.0	2,089.0	-16.5	-0.78	1,222,300	-
[8359]	26/04/10	2,123.0	2,152.5	2,105.0	2,105.5	-7.0	-0.33	967,800	-
[8359]	26/04/09	2,128.0	2,147.0	2,110.0	2,112.5	-18.5	-0.87	987,300	-
[8359]	26/04/08	2,151.0	2,158.0	2,118.0	2,131.0	+52.0	+2.50	1,136,300	-
[8359]	26/04/07	2,070.0	2,091.5	2,063.5	2,079.0	+20.5	+1.00	678,100	-
[8359]	26/04/06	2,033.0	2,070.0	2,026.0	2,058.5	+31.0	+1.53	747,700	-
[8359]	26/04/03	2,058.0	2,059.5	2,020.0	2,027.5	+5.5	+0.27	777,800	-
[8359]	26/04/02	2,098.0	2,115.0	2,011.5	2,022.0	-47.0	-2.27	1,121,500	-
[8359]	26/04/01	2,035.0	2,069.0	2,016.5	2,069.0	+142.0	+7.37	1,452,400	-
[8359]	26/03/31	1,946.0	1,986.0	1,918.0	1,927.0	-24.0	-1.23	1,670,400	-
[8359]	26/03/30	1,911.5	1,967.5	1,911.5	1,951.0	-108.0	-5.25	1,672,100	-
[8359]	26/03/27	2,035.5	2,078.5	2,028.0	2,059.0	+7.0	+0.34	1,863,700	-
[8359]	26/03/26	2,109.5	2,110.0	2,027.5	2,052.0	-34.0	-1.63	1,268,000	-
[8359]	26/03/25	2,085.0	2,102.0	2,075.0	2,086.0	+55.5	+2.73	1,079,200	-
[8359]	26/03/24	2,033.5	2,033.5	1,999.0	2,030.5	+77.0	+3.94	1,560,900	-
[8359]	26/03/23	1,904.0	1,960.0	1,886.5	1,953.5	-6.5	-0.33	1,795,400	-
[8359]	26/03/19	1,974.5	1,985.5	1,952.0	1,960.0	-64.5	-3.19	1,644,500	-
[8359]	26/03/18	1,994.5	2,024.5	1,980.0	2,024.5	+70.0	+3.58	1,114,900	-
[8359]	26/03/17	1,965.5	1,991.5	1,939.5	1,954.5	+29.0	+1.51	775,300	-
[8359]	26/03/16	1,930.5	1,945.5	1,911.0	1,925.5	-17.0	-0.88	927,000	-
[8359]	26/03/13	1,896.0	1,951.5	1,890.0	1,942.5	+33.0	+1.73	2,081,000	-
[8359]	26/03/12	1,947.0	1,950.0	1,886.0	1,909.5	-45.5	-2.33	1,638,300	-
[8359]	26/03/11	1,979.0	1,998.0	1,955.0	1,955.0	-14.5	-0.74	1,182,200	-
[8359]	26/03/10	1,922.0	1,976.5	1,916.5	1,969.5	+99.5	+5.32	1,642,900	-
[8359]	26/03/09	1,800.0	1,879.5	1,800.0	1,870.0	-90.5	-4.62	1,934,700	-
[8359]	26/03/06	1,914.0	1,970.5	1,909.0	1,960.5	-11.0	-0.56	1,196,100	-
[8359]	26/03/05	1,937.0	1,985.5	1,932.0	1,971.5	+121.5	+6.57	2,089,300	-
[8359]	26/03/04	1,919.0	1,941.5	1,825.0	1,850.0	-130.5	-6.59	2,623,000	-
[8359]	26/03/03	1,999.0	2,042.0	1,976.5	1,980.5	-14.5	-0.73	1,875,100	-
[8359]	26/03/02	1,979.5	1,999.5	1,948.0	1,995.0	-84.5	-4.06	1,703,900	-
[8359]	26/02/27	2,000.0	2,079.5	1,992.5	2,079.5	+92.5	+4.66	2,263,800	-
[8359]	26/02/26	1,981.0	1,999.0	1,963.5	1,987.0	+46.0	+2.37	1,799,100	-
[8359]	26/02/25	1,938.5	1,961.5	1,909.0	1,941.0	-7.5	-0.38	2,630,500	-
[8359]	26/02/24	2,053.0	2,062.0	1,927.0	1,948.5	-143.0	-6.84	3,349,900	-
[8359]	26/02/20	2,065.0	2,104.0	2,052.5	2,091.5	+2.0	+0.10	1,611,900	-
[8359]	26/02/19	2,041.0	2,089.5	2,036.0	2,089.5	+54.0	+2.65	1,934,700	-
[8359]	26/02/18	2,050.0	2,050.0	2,017.0	2,035.5	+23.5	+1.17	1,480,900	-
[8359]	26/02/17	2,046.0	2,068.0	2,011.5	2,012.0	-36.0	-1.76	1,027,300	-
[8359]	26/02/16	2,080.0	2,081.5	2,015.0	2,048.0	-32.5	-1.56	1,712,400	-
[8359]	26/02/13	2,144.0	2,159.5	2,075.0	2,080.5	-99.5	-4.56	1,813,700	-
[8359]	26/02/12	2,135.0	2,187.5	2,125.5	2,180.0	+40.0	+1.87	1,648,200	-
[8359]	26/02/10	2,150.0	2,167.5	2,131.5	2,140.0	+7.0	+0.33	1,196,000	-
[8359]	26/02/09	2,176.5	2,179.5	2,104.5	2,133.0	+40.5	+1.94	1,858,200	-
[8359]	26/02/06	2,081.0	2,092.5	2,036.0	2,092.5	+8.0	+0.38	1,400,600	-
[8359]	26/02/05	2,061.0	2,089.5	2,051.5	2,084.5	+27.0	+1.31	1,404,000	-
[8359]	26/02/04	2,022.5	2,057.5	2,004.0	2,057.5	+66.5	+3.34	1,507,600	-
[8359]	26/02/03	1,953.0	1,991.0	1,934.5	1,991.0	+93.5	+4.93	1,194,400	-
[8359]	26/02/02	1,962.5	1,967.0	1,896.0	1,897.5	-27.5	-1.43	1,018,500	-
[8359]	26/01/30	1,938.5	1,943.0	1,909.0	1,925.0	+3.0	+0.16	871,800	-
[8359]	26/01/29	1,896.5	1,926.0	1,882.0	1,922.0	+33.0	+1.75	784,400	-
[8359]	26/01/28	1,894.0	1,906.5	1,867.0	1,889.0	-18.5	-0.97	1,925,600	-
[8359]	26/01/27	1,876.0	1,909.5	1,860.0	1,907.5	+22.5	+1.19	809,100	-
[8359]	26/01/26	1,874.0	1,910.0	1,865.5	1,885.0	-68.5	-3.51	1,081,400	-
[8359]	26/01/23	1,926.0	1,960.0	1,918.5	1,953.5	+34.5	+1.80	995,600	-
[8359]	26/01/22	1,910.0	1,927.5	1,898.5	1,919.0	+35.0	+1.86	1,342,900	-
[8359]	26/01/21	1,862.0	1,886.5	1,847.0	1,884.0	-13.5	-0.71	1,292,200	-
[8359]	26/01/20	1,916.5	1,925.0	1,889.0	1,897.5	-28.5	-1.48	942,600	-
[8359]	26/01/19	1,941.0	1,943.5	1,896.5	1,926.0	-1.0	-0.05	1,237,600	-
[8359]	26/01/16	1,895.0	1,938.0	1,890.0	1,927.0	+32.0	+1.69	899,000	-
[8359]	26/01/15	1,848.0	1,898.0	1,842.5	1,895.0	+54.0	+2.93	931,600	-
[8359]	26/01/14	1,850.0	1,852.0	1,807.0	1,841.0	+13.0	+0.71	1,396,700	-
[8359]	26/01/13	1,857.5	1,860.0	1,822.0	1,828.0	+30.5	+1.70	949,200	-
[8359]	26/01/09	1,783.0	1,806.0	1,780.0	1,797.5	+36.5	+2.07	1,228,100	-
[8359]	26/01/08	1,770.0	1,783.5	1,756.5	1,761.0	-20.0	-1.12	968,500	-
[8359]	26/01/07	1,757.0	1,786.5	1,755.0	1,781.0	-9.0	-0.50	1,025,500	-
[8359]	26/01/06	1,749.5	1,790.0	1,748.0	1,790.0	+63.0	+3.65	1,362,000	-
[8359]	26/01/05	1,720.0	1,739.0	1,702.0	1,727.0	+29.5	+1.74	1,289,500	-
[8359]	25/12/30	1,698.0	1,732.5	1,693.5	1,697.5	-2.0	-0.12	1,141,500	-
[8359]	25/12/29	1,677.5	1,699.5	1,670.0	1,699.5	+23.0	+1.37	1,044,200	-
[8359]	25/12/26	1,696.5	1,697.0	1,666.0	1,676.5	-8.0	-0.47	742,700	-
[8359]	25/12/25	1,697.0	1,698.0	1,672.5	1,684.5	+2.0	+0.12	432,100	-
[8359]	25/12/24	1,711.5	1,713.0	1,672.5	1,682.5	-22.5	-1.32	628,300	-
[8359]	25/12/23	1,695.0	1,724.5	1,686.5	1,705.0	+11.5	+0.68	1,200,000	-
[8359]	25/12/22	1,710.0	1,717.0	1,686.0	1,693.5	-6.0	-0.35	920,400	-
[8359]	25/12/19	1,649.5	1,706.5	1,646.5	1,699.5	+50.5	+3.06	1,778,600	-
[8359]	25/12/18	1,672.0	1,675.5	1,637.0	1,649.0	-26.0	-1.55	1,197,800	-
[8359]	25/12/17	1,678.5	1,684.0	1,648.0	1,675.0	-5.5	-0.33	687,900	-
[8359]	25/12/16	1,704.5	1,720.5	1,677.5	1,680.5	-42.5	-2.47	960,300	-
[8359]	25/12/15	1,673.5	1,724.5	1,672.0	1,723.0	+50.5	+3.02	1,139,100	-
[8359]	25/12/12	1,662.0	1,686.5	1,646.0	1,672.5	+39.0	+2.39	1,314,200	-
[8359]	25/12/11	1,680.5	1,684.0	1,633.0	1,633.5	-33.0	-1.98	1,158,500	-
[8359]	25/12/10	1,688.0	1,688.0	1,664.5	1,666.5	-12.0	-0.71	721,000	-
[8359]	25/12/09	1,693.5	1,698.5	1,678.0	1,678.5	-17.5	-1.03	841,700	-
[8359]	25/12/08	1,727.0	1,729.0	1,681.0	1,696.0	-14.0	-0.82	989,000	-
[8359]	25/12/05	1,702.0	1,713.0	1,691.0	1,710.0	-2.5	-0.15	867,200	-
[8359]	25/12/04	1,673.0	1,712.5	1,666.0	1,712.5	+45.0	+2.70	1,182,300	-
[8359]	25/12/03	1,682.0	1,684.0	1,650.5	1,667.5	-17.0	-1.01	986,800	-
[8359]	25/12/02	1,707.0	1,724.5	1,680.0	1,684.5	-11.5	-0.68	1,284,200	-
[8359]	25/12/01	1,699.5	1,735.0	1,688.5	1,696.0	+22.5	+1.34	1,355,000	-
[8359]	25/11/28	1,660.0	1,686.0	1,653.0	1,673.5	+28.0	+1.70	1,333,200	-
[8359]	25/11/27	1,627.0	1,658.0	1,626.5	1,645.5	+31.0	+1.92	1,057,800	-
[8359]	25/11/26	1,629.0	1,636.5	1,612.0	1,614.5	+25.5	+1.60	1,134,700	-
[8359]	25/11/25	1,584.0	1,604.0	1,572.5	1,589.0	+14.5	+0.92	710,400	-
[8359]	25/11/21	1,540.0	1,588.5	1,538.0	1,574.5	+15.0	+0.96	1,125,300	-
[8359]	25/11/20	1,555.0	1,563.0	1,537.5	1,559.5	+30.5	+1.99	924,100	-
[8359]	25/11/19	1,533.0	1,554.5	1,512.5	1,529.0	+10.0	+0.66	1,259,000	-
[8359]	25/11/18	1,545.5	1,559.5	1,512.5	1,519.0	-51.0	-3.25	1,049,000	-
[8359]	25/11/17	1,570.0	1,579.5	1,553.0	1,570.0	+2.5	+0.16	790,900	-
[8359]	25/11/14	1,550.0	1,578.0	1,545.5	1,567.5	-1.0	-0.06	847,600	-
[8359]	25/11/13	1,572.5	1,584.5	1,557.0	1,568.5	+12.5	+0.80	1,036,400	-
[8359]	25/11/12	1,560.5	1,579.5	1,547.5	1,556.0	-14.5	-0.92	1,677,000	-
[8359]	25/11/11	1,570.0	1,582.0	1,555.5	1,570.5	+14.0	+0.90	965,000	-
[8359]	25/11/10	1,542.5	1,578.5	1,537.0	1,556.5	-2.5	-0.16	1,879,800	-
[8359]	25/11/07	1,587.0	1,598.0	1,543.0	1,559.0	-48.0	-2.99	1,483,600	-
[8359]	25/11/06	1,563.0	1,607.0	1,551.0	1,607.0	+41.0	+2.62	1,392,500	-
[8359]	25/11/05	1,566.5	1,571.5	1,500.5	1,566.0	-12.0	-0.76	1,568,400	-
[8359]	25/11/04	1,544.5	1,586.0	1,536.0	1,578.0	+24.5	+1.58	1,354,100	-
[8359]	25/10/31	1,547.5	1,564.5	1,530.0	1,553.5	+16.5	+1.07	1,318,600	-
[8359]	25/10/30	1,505.0	1,538.0	1,494.5	1,537.0	+42.5	+2.84	4,572,600	-
[8359]	25/10/29	1,502.0	1,520.5	1,494.5	1,494.5	-4.0	-0.27	1,179,600	-
[8359]	25/10/28	1,521.0	1,527.0	1,498.5	1,498.5	-30.5	-1.99	1,093,600	-
[8359]	25/10/27	1,518.0	1,534.5	1,498.0	1,529.0	+57.0	+3.87	1,364,600	-
[8359]	25/10/24	1,464.0	1,474.5	1,457.5	1,472.0	+8.0	+0.55	745,300	-
[8359]	25/10/23	1,463.5	1,471.5	1,458.0	1,464.0	0.0	0.00	821,100	-
[8359]	25/10/22	1,457.0	1,477.0	1,454.5	1,464.0	+7.5	+0.51	1,263,400	-
[8359]	25/10/21	1,470.0	1,477.5	1,452.0	1,456.5	-11.5	-0.78	836,900	-
[8359]	25/10/20	1,444.0	1,468.5	1,426.0	1,468.0	+51.5	+3.64	918,500	-
[8359]	25/10/17	1,400.0	1,416.5	1,394.0	1,416.5	-25.5	-1.77	1,178,000	-
[8359]	25/10/16	1,432.0	1,445.0	1,431.5	1,442.0	+11.5	+0.80	801,800	-
[8359]	25/10/15	1,418.0	1,435.5	1,409.0	1,430.5	+27.0	+1.92	1,065,600	-
[8359]	25/10/14	1,404.5	1,422.0	1,387.0	1,403.5	-50.0	-3.44	1,723,100	-
[8359]	25/10/10	1,478.5	1,479.5	1,452.0	1,453.5	-41.0	-2.74	1,171,600	-
[8359]	25/10/09	1,478.0	1,498.0	1,472.0	1,494.5	+13.5	+0.91	906,300	-
[8359]	25/10/08	1,467.0	1,488.5	1,465.0	1,481.0	+22.5	+1.54	1,239,000	-
[8359]	25/10/07	1,472.5	1,483.5	1,455.0	1,458.5	-13.0	-0.88	1,214,000	-
[8359]	25/10/06	1,491.5	1,493.0	1,426.5	1,471.5	-10.5	-0.71	2,067,300	-
[8359]	25/10/03	1,476.0	1,496.5	1,476.0	1,482.0	+6.0	+0.41	967,900	-
[8359]	25/10/02	1,490.0	1,503.0	1,467.0	1,476.0	-14.0	-0.94	1,015,000	-
[8359]	25/10/01	1,516.0	1,530.0	1,481.0	1,490.0	-56.0	-3.62	1,395,100	-
[8359]	25/09/30	1,513.5	1,560.0	1,491.0	1,546.0	+32.5	+2.15	1,639,600	-
[8359]	25/09/29	1,542.0	1,545.0	1,510.0	1,513.5	-56.0	-3.57	1,301,600	-
[8359]	25/09/26	1,510.5	1,573.0	1,507.0	1,569.5	+63.5	+4.22	1,723,300	-
[8359]	25/09/25	1,505.0	1,511.5	1,495.0	1,506.0	+6.5	+0.43	1,107,500	-
[8359]	25/09/24	1,512.0	1,513.0	1,488.0	1,499.5	+1.5	+0.10	1,153,700	-
[8359]	25/09/22	1,485.0	1,508.0	1,484.0	1,498.0	+13.5	+0.91	978,800	-
[8359]	25/09/19	1,477.0	1,494.0	1,465.0	1,484.5	+16.0	+1.09	2,489,600	-
[8359]	25/09/18	1,477.0	1,499.0	1,458.5	1,468.5	+5.5	+0.38	799,800	-
[8359]	25/09/17	1,472.0	1,479.0	1,454.0	1,463.0	-23.0	-1.55	879,200	-
[8359]	25/09/16	1,493.0	1,503.0	1,477.5	1,486.0	-7.5	-0.50	775,800	-
[8359]	25/09/12	1,515.0	1,515.0	1,487.5	1,493.5	+8.5	+0.57	1,605,400	-
[8359]	25/09/11	1,500.0	1,516.0	1,476.5	1,485.0	-3.5	-0.24	1,111,200	-
[8359]	25/09/10	1,449.0	1,496.5	1,445.5	1,488.5	+44.0	+3.05	1,326,300	-
[8359]	25/09/09	1,456.5	1,461.0	1,433.0	1,444.5	-6.5	-0.45	940,200	-
[8359]	25/09/08	1,439.5	1,459.0	1,429.0	1,451.0	+11.5	+0.80	1,069,200	-
[8359]	25/09/05	1,438.0	1,448.0	1,433.0	1,439.5	+2.5	+0.17	1,302,400	-