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
[8386]	26/10/29	2,826	2,885	2,796	2,885	+81	+2.88873	2,669,000	326,260,588,544
[8386]	26/10/28	2,787	2,834	2,737	2,804	+67	+2.447936	673,000	317,100,425,216
[8386]	26/10/27	2,680	2,776	2,643	2,737	+107	+4.068441	561,000	309,523,480,576
[8386]	26/10/26	2,608	2,652	2,591	2,630	+12	+0.458365	350,100	297,423,011,840
[8386]	26/10/23	2,583	2,618	2,479	2,618	-44	-1.652893	504,600	296,065,925,120
[8386]	26/10/22	2,742	2,786	2,654	2,662	-99	-3.585657	404,200	301,041,844,224
[8386]	26/10/21	2,735	2,782	2,719	2,761	+76	+2.83054	295,300	312,237,588,480
[8386]	26/10/20	2,831	2,831	2,664	2,685	-168	-5.888538	389,000	303,642,869,760
[8386]	26/10/19	2,800	2,862	2,755	2,853	-18	-0.626959	242,500	322,641,756,160
[8386]	26/10/16	2,863	2,898	2,838	2,871	+54	+1.916933	290,500	324,677,337,088
[8386]	26/10/15	2,858	2,892	2,793	2,817	-91	-3.129298	395,000	318,570,561,536
[8386]	26/10/14	3,010	3,015	2,895	2,908	-112	-3.708609	447,500	328,861,614,080
[8386]	26/10/13	3,085	3,095	3,010	3,020	-10	-0.330033	301,700	341,527,560,192
[8386]	26/10/09	3,070	3,120	3,005	3,030	-75	-2.415459	430,800	342,658,449,408
[8386]	26/10/08	3,230	3,235	3,100	3,105	-135	-4.166667	378,200	351,140,085,760
[8386]	26/10/07	3,285	3,335	3,215	3,240	-95	-2.848576	274,100	366,407,024,640
[8386]	26/10/06	3,270	3,340	3,245	3,335	+85	+2.615385	243,000	377,150,439,424
[8386]	26/10/05	3,240	3,270	3,190	3,250	+40	+1.246106	236,900	367,537,913,856
[8386]	26/10/02	3,230	3,315	3,195	3,210	-20	-0.619195	286,500	363,014,389,760
[8386]	26/10/01	3,260	3,275	3,135	3,230	-25	-0.768049	401,100	365,276,168,192
[8386]	26/09/30	3,235	3,290	3,205	3,255	+35	+1.086957	351,500	368,103,358,464
[8386]	26/09/29	3,185	3,265	3,150	3,220	-70	-2.12766	274,900	364,145,278,976
[8386]	26/09/28	3,270	3,325	3,250	3,290	+45	+1.386749	361,200	372,061,470,720
[8386]	26/09/25	3,140	3,260	3,140	3,245	+140	+4.508857	312,600	366,972,469,248
[8386]	26/09/24	3,125	3,135	3,090	3,105	-35	-1.11465	308,300	351,140,085,760
[8386]	26/09/18	3,115	3,165	3,080	3,140	+45	+1.453958	575,600	355,098,165,248
[8386]	26/09/17	3,100	3,145	3,060	3,095	0	0	315,200	350,009,196,544
[8386]	26/09/16	3,080	3,155	3,060	3,095	+40	+1.309329	218,900	350,009,196,544
[8386]	26/09/15	3,115	3,125	3,040	3,055	-55	-1.768489	173,700	345,485,639,680
[8386]	26/09/14	3,060	3,145	3,060	3,110	+25	+0.810373	182,600	351,705,530,368
[8386]	26/09/11	2,985	3,110	2,937	3,085	+30	+0.981997	387,500	348,878,307,328
[8386]	26/09/10	2,972	3,060	2,970	3,055	+82	+2.758157	292,900	345,485,639,680
[8386]	26/09/09	3,000	3,045	2,973	2,973	-27	-0.9	310,500	336,212,393,984
[8386]	26/09/08	3,055	3,095	3,000	3,000	-90	-2.912621	245,200	339,265,781,760
[8386]	26/09/07	3,120	3,140	3,080	3,090	-25	-0.802568	309,300	349,443,751,936
[8386]	26/09/04	3,135	3,165	3,055	3,115	-15	-0.479233	234,500	352,270,974,976
[8386]	26/09/03	3,150	3,195	3,100	3,130	+20	+0.643087	256,100	353,967,308,800
[8386]	26/09/02	3,100	3,160	3,080	3,110	-55	-1.737757	218,100	351,705,530,368
[8386]	26/09/01	3,100	3,175	3,075	3,165	+30	+0.956938	215,500	357,925,388,288
[8386]	26/08/31	3,105	3,180	3,090	3,135	0	0	231,100	354,532,720,640
[8386]	26/08/28	3,050	3,175	3,045	3,135	+50	+1.620746	208,800	354,532,720,640
[8386]	26/08/27	3,040	3,100	3,020	3,085	+60	+1.983471	315,800	348,878,307,328
[8386]	26/08/26	3,000	3,050	2,992	3,025	+47	+1.57824	210,500	342,093,004,800
[8386]	26/08/25	2,953	2,990	2,940	2,978	+44	+1.499659	171,400	336,777,838,592
[8386]	26/08/24	3,015	3,025	2,912	2,934	-46	-1.543624	212,400	331,801,919,488
[8386]	26/08/21	2,933	3,010	2,927	2,980	+29	+0.982718	227,800	337,004,003,328
[8386]	26/08/20	2,940	3,005	2,911	2,951	+11	+0.37415	286,800	333,724,450,816
[8386]	26/08/19	3,075	3,090	2,938	2,940	-195	-6.220096	338,600	332,480,446,464
[8386]	26/08/18	3,140	3,205	3,120	3,135	+10	+0.32	422,700	354,532,720,640
[8386]	26/08/17	3,085	3,150	3,085	3,125	+40	+1.296596	351,300	-
[8386]	26/08/14	3,090	3,195	3,065	3,085	-5	-0.161812	390,900	-
[8386]	26/08/13	3,000	3,115	2,998	3,090	+186	+6.404959	598,100	-
[8386]	26/08/12	2,871	2,937	2,871	2,904	+74	+2.614841	275,900	-
[8386]	26/08/10	2,874	2,892	2,815	2,830	-42	-1.462396	249,300	-
[8386]	26/08/07	2,924	2,934	2,866	2,872	-56	-1.912568	388,300	-
[8386]	26/08/06	2,963	3,055	2,875	2,928	+40	+1.385042	554,600	-
[8386]	26/08/05	2,834	2,947	2,786	2,888	+75	+2.666193	355,400	-
[8386]	26/08/04	2,784	2,866	2,784	2,813	+21	+0.752149	255,100	-
[8386]	26/08/03	2,850	2,879	2,697	2,792	-54	-1.8974	430,400	-
[8386]	26/07/31	2,799	2,911	2,740	2,846	+107	+3.906535	573,300	-
[8386]	26/07/30	2,727	2,776	2,693	2,739	-51	-1.827957	479,600	-
[8386]	26/07/29	2,910	2,926	2,730	2,790	-134	-4.582763	651,600	-
[8386]	26/07/28	2,967	3,000	2,901	2,924	-76	-2.533333	320,000	-
[8386]	26/07/27	2,980	3,025	2,958	3,000	+34	+1.146325	376,600	-
[8386]	26/07/24	2,886	2,972	2,870	2,966	+62	+2.134986	345,600	-
[8386]	26/07/23	2,855	2,938	2,854	2,904	+39	+1.361257	346,300	-
[8386]	26/07/22	2,860	2,905	2,816	2,865	+48	+1.70394	449,800	-
[8386]	26/07/21	2,678	2,838	2,656	2,817	+189	+7.191781	668,800	-
[8386]	26/07/17	2,739	2,755	2,581	2,628	-115	-4.19249	487,000	-
[8386]	26/07/16	2,734	2,770	2,721	2,743	-4	-0.145613	308,200	-
[8386]	26/07/15	2,683	2,747	2,663	2,747	+85	+3.193088	291,100	-
[8386]	26/07/14	2,651	2,678	2,607	2,662	+15	+0.566679	210,100	-
[8386]	26/07/13	2,653	2,726	2,644	2,647	-4	-0.150886	231,200	-
[8386]	26/07/10	2,692	2,747	2,650	2,651	-28	-1.045166	281,500	-
[8386]	26/07/09	2,650	2,687	2,625	2,679	-16	-0.593692	203,700	-
[8386]	26/07/08	2,646	2,715	2,637	2,695	+59	+2.23824	341,600	-
[8386]	26/07/07	2,673	2,721	2,621	2,636	+3	+0.113938	351,000	-
[8386]	26/07/06	2,647	2,682	2,626	2,633	-36	-1.34882	321,400	-
[8386]	26/07/03	2,630	2,671	2,611	2,669	+44	+1.67619	244,800	-
[8386]	26/07/02	2,645	2,694	2,618	2,625	+13	+0.497703	324,300	-
[8386]	26/07/01	2,570	2,637	2,568	2,612	+57	+2.23092	290,000	-
[8386]	26/06/30	2,587	2,625	2,547	2,555	-32	-1.236954	313,200	-
[8386]	26/06/29	2,582	2,617	2,546	2,587	+27	+1.054688	283,500	-
[8386]	26/06/26	2,530	2,572	2,520	2,560	+44	+1.748808	242,100	-
[8386]	26/06/25	2,500	2,527	2,475	2,516	+38	+1.533495	234,600	-
[8386]	26/06/24	2,533	2,552	2,450	2,478	-55	-2.171338	244,100	-
[8386]	26/06/23	2,530	2,572	2,505	2,533	+31	+1.239009	307,600	-
[8386]	26/06/22	2,401	2,504	2,381	2,502	+114	+4.773869	434,200	-
[8386]	26/06/19	2,427	2,440	2,361	2,388	-57	-2.331288	471,200	-
[8386]	26/06/18	2,456	2,488	2,429	2,445	+14	+0.575895	392,700	-
[8386]	26/06/17	2,549	2,573	2,431	2,431	-80	-3.185982	296,900	-
[8386]	26/06/16	2,506	2,546	2,455	2,511	-45	-1.760563	283,500	-
[8386]	26/06/15	2,608	2,618	2,542	2,556	+35	+1.388338	333,400	-
[8386]	26/06/12	2,532	2,568	2,510	2,521	+58	+2.354852	356,800	-
[8386]	26/06/11	2,489	2,515	2,441	2,463	-26	-1.044596	234,500	-
[8386]	26/06/10	2,522	2,585	2,477	2,489	-24	-0.955034	379,100	-
[8386]	26/06/09	2,459	2,537	2,447	2,513	+75	+3.076292	376,300	-
[8386]	26/06/08	2,374	2,438	2,357	2,438	0	0	373,800	-
[8386]	26/06/05	2,453	2,477	2,411	2,438	+35	+1.456513	275,800	-
[8386]	26/06/04	2,353	2,440	2,315	2,403	+17	+0.71249	304,600	-
[8386]	26/06/03	2,402	2,423	2,364	2,386	-30	-1.241722	426,000	-
[8386]	26/06/02	2,320	2,419	2,282	2,416	+3	+0.124327	361,700	-
[8386]	26/06/01	2,477	2,480	2,400	2,413	-72	-2.897384	521,600	-
[8386]	26/05/29	2,471	2,509	2,449	2,485	0	0	409,200	-
[8386]	26/05/28	2,510	2,510	2,412	2,485	-50	-1.972387	338,700	-
[8386]	26/05/27	2,534	2,566	2,471	2,535	-25	-0.976563	236,100	-
[8386]	26/05/26	2,555	2,585	2,492	2,560	+2	+0.078186	204,200	-
[8386]	26/05/25	2,555	2,574	2,500	2,558	-1	-0.039078	306,800	-
[8386]	26/05/22	2,598	2,600	2,540	2,559	-23	-0.890782	198,500	-
[8386]	26/05/21	2,588	2,633	2,568	2,582	+73	+2.909526	346,900	-
[8386]	26/05/20	2,536	2,556	2,480	2,509	-4	-0.159172	318,300	-
[8386]	26/05/19	2,500	2,564	2,480	2,513	+49	+1.988636	401,400	-
[8386]	26/05/18	2,467	2,481	2,409	2,464	-3	-0.121605	328,500	-
[8386]	26/05/15	2,430	2,514	2,424	2,467	+55	+2.280265	381,900	-
[8386]	26/05/14	2,450	2,475	2,377	2,412	-88	-3.52	545,800	-
[8386]	26/05/13	2,388	2,516	2,367	2,500	+158	+6.746371	786,800	-
[8386]	26/05/12	2,426	2,433	2,313	2,342	-55	-2.294535	340,600	-
[8386]	26/05/11	2,350	2,406	2,350	2,397	+37	+1.567797	196,200	-
[8386]	26/05/08	2,389	2,389	2,273	2,360	-79	-3.239032	541,300	-
[8386]	26/05/07	2,471	2,480	2,400	2,439	+68	+2.867988	369,000	-
[8386]	26/05/01	2,376	2,382	2,318	2,371	-5	-0.210438	197,400	-
[8386]	26/04/30	2,399	2,401	2,338	2,376	-57	-2.342787	314,300	-
[8386]	26/04/28	2,261	2,433	2,261	2,433	+176	+7.797962	409,600	-
[8386]	26/04/27	2,232	2,259	2,190	2,257	-18	-0.791209	249,400	-
[8386]	26/04/24	2,302	2,314	2,259	2,275	-27	-1.172893	230,400	-
[8386]	26/04/23	2,278	2,304	2,231	2,302	+4	+0.174064	444,800	-
[8386]	26/04/22	2,360	2,384	2,297	2,298	-52	-2.212766	504,800	-
[8386]	26/04/21	2,371	2,376	2,278	2,350	-8	-0.339271	547,000	-
[8386]	26/04/20	2,444	2,457	2,356	2,358	-87	-3.558282	314,200	-
[8386]	26/04/17	2,465	2,476	2,390	2,445	-24	-0.972053	311,800	-
[8386]	26/04/16	2,471	2,502	2,456	2,469	+4	+0.162272	324,700	-
[8386]	26/04/15	2,462	2,508	2,442	2,465	+43	+1.775392	422,900	-
[8386]	26/04/14	2,405	2,446	2,369	2,422	+22	+0.916667	469,100	-
[8386]	26/04/13	2,322	2,417	2,322	2,400	+78	+3.359173	684,700	-
[8386]	26/04/10	2,340	2,376	2,319	2,322	+7	+0.302376	415,100	-
[8386]	26/04/09	2,345	2,366	2,301	2,315	-12	-0.515685	447,600	-
[8386]	26/04/08	2,363	2,367	2,315	2,327	+60	+2.64667	431,300	-
[8386]	26/04/07	2,245	2,290	2,236	2,267	+34	+1.522615	262,300	-
[8386]	26/04/06	2,230	2,251	2,217	2,233	+28	+1.269841	244,100	-
[8386]	26/04/03	2,248	2,267	2,202	2,205	+2	+0.090785	191,400	-
[8386]	26/04/02	2,289	2,320	2,203	2,203	-47	-2.088889	536,300	-
[8386]	26/04/01	2,232	2,250	2,168	2,250	+161	+7.707037	834,300	-
[8386]	26/03/31	2,089	2,182	2,088	2,089	-50	-2.337541	695,300	-
[8386]	26/03/30	2,079	2,169	2,036	2,139	-41	-1.880734	557,800	-
[8386]	26/03/27	2,120	2,192	2,115	2,180	+53	+2.491772	904,400	-
[8386]	26/03/26	2,197	2,197	2,100	2,127	-53	-2.431193	373,200	-
[8386]	26/03/25	2,160	2,197	2,147	2,180	+85	+4.057279	310,000	-
[8386]	26/03/24	2,105	2,135	2,087	2,095	+58	+2.847324	380,000	-
[8386]	26/03/23	2,022	2,055	2,005	2,037	-83	-3.915094	421,200	-
[8386]	26/03/19	2,140	2,170	2,115	2,120	-80	-3.636364	550,400	-
[8386]	26/03/18	2,152	2,212	2,145	2,200	+85	+4.018913	472,800	-
[8386]	26/03/17	2,125	2,165	2,107	2,115	+13	+0.618459	176,000	-
[8386]	26/03/16	2,117	2,142	2,087	2,102	-30	-1.407129	236,400	-
[8386]	26/03/13	2,082	2,150	2,072	2,132	+32	+1.52381	379,200	-
[8386]	26/03/12	2,170	2,180	2,090	2,100	-107	-4.84821	625,600	-
[8386]	26/03/11	2,237	2,282	2,207	2,207	-5	-0.22604	374,400	-
[8386]	26/03/10	2,137	2,250	2,135	2,212	+130	+6.243996	481,600	-
[8386]	26/03/09	2,100	2,100	1,992	2,082	-130	-5.877034	1,132,800	-
[8386]	26/03/06	2,202	2,232	2,150	2,212	-65	-2.854633	738,800	-
[8386]	26/03/05	2,212	2,282	2,212	2,277	+185	+8.843212	666,800	-
[8386]	26/03/04	2,217	2,230	2,050	2,092	-198	-8.646288	882,400	-
[8386]	26/03/03	2,300	2,350	2,280	2,290	-12	-0.521286	551,600	-
[8386]	26/03/02	2,315	2,337	2,272	2,302	-140	-5.733006	851,200	-
[8386]	26/02/27	2,352	2,445	2,350	2,442	+92	+3.914894	635,200	-
[8386]	26/02/26	2,367	2,382	2,330	2,350	+20	+0.858369	325,200	-
[8386]	26/02/25	2,330	2,362	2,292	2,330	0	0	592,000	-
[8386]	26/02/24	2,350	2,350	2,257	2,330	-45	-1.894737	590,800	-
[8386]	26/02/20	2,390	2,410	2,367	2,375	-52.5	-2.162719	348,800	-
[8386]	26/02/19	2,365	2,435	2,360	2,427.5	+67.5	+2.860169	338,000	-
[8386]	26/02/18	2,350	2,390	2,345	2,360	+45	+1.943844	332,800	-
[8386]	26/02/17	2,370	2,410	2,315	2,315	-72.5	-3.036649	526,400	-
[8386]	26/02/16	2,415	2,415	2,357.5	2,387.5	-12.5	-0.520833	529,600	-
[8386]	26/02/13	2,545	2,557.5	2,400	2,400	-180	-6.976744	714,000	-
[8386]	26/02/12	2,435	2,597.5	2,427.5	2,580	+150	+6.17284	640,400	-
[8386]	26/02/10	2,427.5	2,455	2,415	2,430	+5	+0.206186	395,200	-
[8386]	26/02/09	2,435	2,435	2,367.5	2,425	+65	+2.754237	434,000	-
[8386]	26/02/06	2,332.5	2,360	2,302.5	2,360	0	0	700,800	-
[8386]	26/02/05	2,285	2,360	2,265	2,360	+95	+4.19426	649,600	-
[8386]	26/02/04	2,197.5	2,285	2,165	2,265	+62.5	+2.837684	618,800	-
[8386]	26/02/03	2,120	2,210	2,090	2,202.5	+145	+7.047388	867,600	-
[8386]	26/02/02	2,097.5	2,130	2,055	2,057.5	-30	-1.437126	621,600	-
[8386]	26/01/30	2,122.5	2,132.5	2,082.5	2,087.5	-30	-1.416765	700,400	-
[8386]	26/01/29	2,070	2,125	2,060	2,117.5	+45	+2.171291	387,600	-
[8386]	26/01/28	2,067.5	2,090	2,025	2,072.5	+5	+0.241838	480,000	-
[8386]	26/01/27	2,020	2,075	2,005	2,067.5	+10	+0.486027	405,200	-
[8386]	26/01/26	2,030	2,077.5	2,025	2,057.5	-37.5	-1.789976	595,600	-
[8386]	26/01/23	2,050	2,112.5	2,050	2,095	+45	+2.195122	470,000	-
[8386]	26/01/22	1,992.5	2,067.5	1,990	2,050	+72.5	+3.666245	608,400	-
[8386]	26/01/21	1,937.5	1,985	1,910	1,977.5	+5	+0.253485	598,800	-
[8386]	26/01/20	1,970	1,995	1,947.5	1,972.5	-2.5	-0.126582	500,000	-
[8386]	26/01/19	1,950	2,000	1,930	1,975	+25	+1.282051	441,200	-
[8386]	26/01/16	1,925	1,950	1,922.5	1,950	+32.5	+1.694915	498,400	-
[8386]	26/01/15	1,867.5	1,935	1,867.5	1,917.5	+55	+2.95302	468,000	-
[8386]	26/01/14	1,845	1,862.5	1,815	1,862.5	+35	+1.915185	473,600	-
[8386]	26/01/13	1,820	1,830	1,807.5	1,827.5	+70	+3.98293	364,400	-
[8386]	26/01/09	1,750	1,772.5	1,747.5	1,757.5	+32.5	+1.884058	345,200	-
[8386]	26/01/08	1,742.5	1,757.5	1,725	1,725	-17.5	-1.004304	314,000	-
[8386]	26/01/07	1,710	1,750	1,710	1,742.5	+15	+0.868307	311,600	-
[8386]	26/01/06	1,707.5	1,732.5	1,700	1,727.5	+45	+2.674591	332,800	-
[8386]	26/01/05	1,675	1,687.5	1,660	1,682.5	+17.5	+1.051051	328,800	-
[8386]	25/12/30	1,662.5	1,707.5	1,652.5	1,665	+2.5	+0.150376	354,400	-
[8386]	25/12/29	1,617.5	1,665	1,612.5	1,662.5	+45	+2.782071	373,200	-
[8386]	25/12/26	1,627.5	1,645	1,612.5	1,617.5	-12.5	-0.766871	313,200	-
[8386]	25/12/25	1,637.5	1,637.5	1,615	1,630	+7.5	+0.46225	212,400	-
[8386]	25/12/24	1,647.5	1,650	1,617.5	1,622.5	-25	-1.517451	306,400	-
[8386]	25/12/23	1,625	1,660	1,620	1,647.5	+17.5	+1.07362	321,200	-
[8386]	25/12/22	1,637.5	1,645	1,615	1,630	+15	+0.928793	297,600	-
[8386]	25/12/19	1,602.5	1,625	1,595	1,615	+22.5	+1.412873	504,800	-
[8386]	25/12/18	1,605	1,605	1,557.5	1,592.5	-10	-0.624025	394,400	-
[8386]	25/12/17	1,600	1,620	1,572.5	1,602.5	+5	+0.312989	358,400	-
[8386]	25/12/16	1,602.5	1,647.5	1,592.5	1,597.5	-15	-0.930233	554,400	-
[8386]	25/12/15	1,565	1,617.5	1,565	1,612.5	+50	+3.2	392,400	-
[8386]	25/12/12	1,542.5	1,575	1,532.5	1,562.5	+45	+2.965404	482,400	-
[8386]	25/12/11	1,550	1,560	1,512.5	1,517.5	-25	-1.620746	330,000	-
[8386]	25/12/10	1,587.5	1,587.5	1,542.5	1,542.5	-35	-2.2187	393,600	-
[8386]	25/12/09	1,565	1,587.5	1,565	1,577.5	+5	+0.317965	360,800	-
[8386]	25/12/08	1,570	1,582.5	1,547.5	1,572.5	+20	+1.288245	323,600	-
[8386]	25/12/05	1,562.5	1,572.5	1,552.5	1,552.5	-22.5	-1.428571	267,600	-
[8386]	25/12/04	1,540	1,577.5	1,535	1,575	+35	+2.272727	293,600	-
[8386]	25/12/03	1,572.5	1,572.5	1,537.5	1,540	-42.5	-2.685624	432,000	-
[8386]	25/12/02	1,585	1,592.5	1,552.5	1,582.5	+22.5	+1.442308	505,600	-
[8386]	25/12/01	1,580	1,597.5	1,557.5	1,560	+5	+0.321543	503,200	-
[8386]	25/11/28	1,567.5	1,567.5	1,550	1,555	0	0	364,800	-
[8386]	25/11/27	1,555	1,600	1,550	1,555	+12.5	+0.810373	372,400	-
[8386]	25/11/26	1,575	1,577.5	1,535	1,542.5	+42.5	+2.833333	730,800	-
[8386]	25/11/25	1,495	1,515	1,482.5	1,500	+5	+0.334448	350,400	-
[8386]	25/11/21	1,427.5	1,495	1,427.5	1,495	+57.5	+4	638,400	-
[8386]	25/11/20	1,447.5	1,450	1,427.5	1,437.5	+15	+1.054482	255,200	-
[8386]	25/11/19	1,435	1,447.5	1,407.5	1,422.5	+5	+0.352734	287,200	-
[8386]	25/11/18	1,440	1,440	1,410	1,417.5	-37.5	-2.57732	543,600	-
[8386]	25/11/17	1,475	1,480	1,452.5	1,455	-12.5	-0.851789	219,600	-
[8386]	25/11/14	1,467.5	1,490	1,462.5	1,467.5	-15	-1.011804	259,600	-
[8386]	25/11/13	1,475	1,492.5	1,465	1,482.5	+10	+0.679117	276,800	-
[8386]	25/11/12	1,470	1,495	1,460	1,472.5	+12.5	+0.856164	314,800	-
[8386]	25/11/11	1,465	1,467.5	1,430	1,460	-2.5	-0.17094	508,800	-
[8386]	25/11/10	1,422.5	1,477.5	1,407.5	1,462.5	+30	+2.094241	877,600	-
[8386]	25/11/07	1,410	1,440	1,365	1,432.5	+7.5	+0.526316	835,600	-
[8386]	25/11/06	1,395	1,445	1,382.5	1,425	+55	+4.014599	514,000	-
[8386]	25/11/05	1,355	1,377.5	1,317.5	1,370	-2.5	-0.182149	798,400	-
[8386]	25/11/04	1,350	1,380	1,330	1,372.5	+22.5	+1.666667	349,200	-
[8386]	25/10/31	1,367.5	1,382.5	1,332.5	1,350	-17.5	-1.279707	376,400	-
[8386]	25/10/30	1,340	1,375	1,332.5	1,367.5	+37.5	+2.819549	500,400	-
[8386]	25/10/29	1,342.5	1,372.5	1,330	1,330	-12.5	-0.931099	465,200	-
[8386]	25/10/28	1,322.5	1,365	1,290	1,342.5	+25	+1.897533	836,800	-
[8386]	25/10/27	1,295	1,320	1,282.5	1,317.5	+47.5	+3.740157	460,400	-
[8386]	25/10/24	1,287.5	1,290	1,270	1,270	-10	-0.78125	199,600	-
[8386]	25/10/23	1,277.5	1,295	1,275	1,280	-2.5	-0.194932	208,800	-
[8386]	25/10/22	1,277.5	1,290	1,272.5	1,282.5	+10	+0.785855	211,200	-
[8386]	25/10/21	1,302.5	1,307.5	1,272.5	1,272.5	-27.5	-2.115385	363,600	-
[8386]	25/10/20	1,246.25	1,300	1,242.5	1,300	+62.5	+5.050505	452,400	-
[8386]	25/10/17	1,237.5	1,246.25	1,221.25	1,237.5	-17.5	-1.394422	375,200	-
[8386]	25/10/16	1,235	1,257.5	1,233.75	1,255	+18.75	+1.516684	320,000	-
[8386]	25/10/15	1,207.5	1,236.25	1,207.5	1,236.25	+31.25	+2.593361	301,600	-
[8386]	25/10/14	1,223.75	1,231.25	1,195	1,205	-35	-2.822581	570,800	-
[8386]	25/10/10	1,270	1,272.5	1,240	1,240	-52.5	-4.061896	522,000	-
[8386]	25/10/09	1,265	1,292.5	1,260	1,292.5	+32.5	+2.579365	242,000	-
[8386]	25/10/08	1,243.75	1,280	1,243.75	1,260	+7.5	+0.598802	406,800	-
[8386]	25/10/07	1,252.5	1,257.5	1,243.75	1,252.5	0	0	336,000	-
[8386]	25/10/06	1,240	1,252.5	1,202.5	1,252.5	+13.75	+1.10999	618,800	-
[8386]	25/10/03	1,230	1,250	1,230	1,238.75	+8.75	+0.711382	273,200	-
[8386]	25/10/02	1,242.5	1,250	1,222.5	1,230	-18.75	-1.501502	381,600	-
[8386]	25/10/01	1,280	1,280	1,242.5	1,248.75	-38.75	-3.009709	445,600	-
[8386]	25/09/30	1,270	1,297.5	1,252.5	1,287.5	+25	+1.980198	420,800	-
[8386]	25/09/29	1,275	1,285	1,257.5	1,262.5	-42.5	-3.256705	327,600	-
[8386]	25/09/26	1,265	1,305	1,262.5	1,305	+47.5	+3.777336	630,000	-
[8386]	25/09/25	1,250	1,260	1,246.25	1,257.5	+10	+0.801603	313,600	-
[8386]	25/09/24	1,243.75	1,250	1,235	1,247.5	+7.5	+0.604839	228,400	-
[8386]	25/09/22	1,236.25	1,257.5	1,233.75	1,240	+2.5	+0.20202	390,400	-
[8386]	25/09/19	1,232.5	1,243.75	1,222.5	1,237.5	+5	+0.40568	646,800	-
[8386]	25/09/18	1,243.75	1,250	1,226.25	1,232.5	-2.5	-0.202429	456,000	-
[8386]	25/09/17	1,265	1,265	1,235	1,235	-32.5	-2.564103	465,600	-
[8386]	25/09/16	1,272.5	1,277.5	1,260	1,267.5	-5	-0.392927	402,400	-
[8386]	25/09/12	1,277.5	1,280	1,262.5	1,272.5	+5	+0.394477	344,000	-
[8386]	25/09/11	1,290	1,290	1,260	1,267.5	-22.5	-1.744186	282,800	-
[8386]	25/09/10	1,267.5	1,292.5	1,267.5	1,290	+35	+2.788845	492,400	-
[8386]	25/09/09	1,257.5	1,270	1,252.5	1,255	0	0	426,800	-
[8386]	25/09/08	1,246.25	1,257.5	1,233.75	1,255	+8.75	+0.702106	356,400	-
[8386]	25/09/05	1,232.5	1,246.25	1,231.25	1,246.25	+21.25	+1.734694	619,200	-