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
[8473]	26/10/29	2,898	2,954	2,887	2,954	+71	+2.462712	11,335,800	1,909,764,259,840
[8473]	26/10/28	2,883	2,889	2,849	2,883	+36	+1.264489	3,177,300	1,863,870,447,616
[8473]	26/10/27	2,873	2,888	2,844	2,847	-3	-0.105263	3,356,400	1,840,600,317,952
[8473]	26/10/26	2,860	2,922	2,823	2,850	-75	-2.564103	4,403,700	1,842,216,304,640
[8473]	26/10/23	2,950	2,954	2,869	2,925	-39	-1.315789	4,099,400	1,890,695,643,136
[8473]	26/10/22	3,030	3,065	2,959	2,964	-60	-1.984127	2,535,700	1,915,904,983,040
[8473]	26/10/21	3,010	3,041	2,998	3,024	+52	+1.749664	2,605,600	1,954,688,401,408
[8473]	26/10/20	3,011	3,049	2,972	2,972	-67	-2.204673	2,998,400	1,921,076,035,584
[8473]	26/10/19	3,020	3,062	3,005	3,039	-31	-1.009772	2,553,500	1,964,384,321,536
[8473]	26/10/16	3,040	3,079	3,032	3,070	+81	+2.709936	2,715,100	1,984,422,477,824
[8473]	26/10/15	2,997	3,034	2,969	2,989	-72	-2.352172	4,580,900	1,932,387,942,400
[8473]	26/10/14	3,103	3,114	3,055	3,061	-42	-1.353529	2,630,200	1,978,604,978,176
[8473]	26/10/13	3,040	3,110	3,037	3,103	+61	+2.00526	3,026,800	2,005,753,397,248
[8473]	26/10/09	3,015	3,055	2,989	3,042	+77	+2.596965	3,419,300	1,966,323,531,776
[8473]	26/10/08	3,030	3,030	2,958	2,965	-73	-2.402897	4,846,300	1,916,551,299,072
[8473]	26/10/07	3,114	3,125	3,038	3,038	-95	-3.032237	2,718,100	1,963,737,874,432
[8473]	26/10/06	3,107	3,135	3,100	3,133	+60	+1.952489	2,411,300	2,025,145,106,432
[8473]	26/10/05	3,085	3,089	3,053	3,073	+16	+0.523389	2,899,400	1,986,361,688,064
[8473]	26/10/02	3,142	3,155	3,056	3,057	-100	-3.167564	3,328,700	1,976,019,320,832
[8473]	26/10/01	3,121	3,180	3,113	3,157	-5	-0.158128	2,416,700	2,040,658,526,208
[8473]	26/09/30	3,100	3,170	3,078	3,162	+82	+2.662338	3,551,100	2,043,890,499,584
[8473]	26/09/29	3,144	3,175	3,080	3,080	-149	-4.614432	4,858,500	1,990,886,424,576
[8473]	26/09/28	3,282	3,288	3,225	3,229	-69	-2.092177	3,734,400	2,087,198,785,536
[8473]	26/09/25	3,251	3,314	3,251	3,298	+47	+1.445709	2,696,100	2,131,799,703,552
[8473]	26/09/24	3,300	3,301	3,248	3,251	-21	-0.641809	3,471,900	2,101,419,311,104
[8473]	26/09/18	3,291	3,296	3,221	3,272	+16	+0.4914	4,476,700	2,114,993,520,640
[8473]	26/09/17	3,235	3,300	3,230	3,256	+20	+0.618047	3,993,800	2,104,651,284,480
[8473]	26/09/16	3,221	3,252	3,208	3,236	-45	-1.371533	4,873,600	2,091,723,522,048
[8473]	26/09/15	3,301	3,325	3,250	3,281	-46	-1.382627	2,388,500	2,120,811,151,360
[8473]	26/09/14	3,262	3,327	3,220	3,327	+65	+1.992643	2,494,300	2,150,545,096,704
[8473]	26/09/11	3,220	3,278	3,205	3,262	-28	-0.851064	2,905,500	2,108,529,704,960
[8473]	26/09/10	3,210	3,295	3,205	3,290	+73	+2.269195	3,682,700	2,126,628,651,008
[8473]	26/09/09	3,303	3,310	3,217	3,217	-132	-3.941475	5,034,700	2,079,442,075,648
[8473]	26/09/08	3,362	3,423	3,320	3,349	-15	-0.445898	3,192,600	2,164,765,753,344
[8473]	26/09/07	3,397	3,438	3,364	3,364	-26	-0.766962	3,060,000	2,174,461,673,472
[8473]	26/09/04	3,340	3,403	3,301	3,390	+126	+3.860294	6,382,500	2,191,267,856,384
[8473]	26/09/03	3,260	3,310	3,253	3,264	+37	+1.146576	3,479,600	2,109,822,468,096
[8473]	26/09/02	3,255	3,278	3,205	3,227	-72	-2.18248	4,288,900	2,085,905,891,328
[8473]	26/09/01	3,303	3,320	3,252	3,299	-15	-0.452625	4,308,800	2,132,446,150,656
[8473]	26/08/31	3,380	3,397	3,282	3,314	-113	-3.297345	5,440,900	2,142,142,070,784
[8473]	26/08/28	3,405	3,440	3,362	3,427	+22	+0.646109	4,556,800	2,215,184,171,008
[8473]	26/08/27	3,360	3,414	3,350	3,405	+11	+0.324101	4,329,800	2,200,963,645,440
[8473]	26/08/26	3,256	3,415	3,245	3,394	+162	+5.012376	7,553,500	2,193,853,382,656
[8473]	26/08/25	3,200	3,252	3,183	3,232	+41	+1.284864	3,007,300	2,089,137,864,704
[8473]	26/08/24	3,229	3,232	3,171	3,191	-25	-0.777363	2,784,600	2,062,635,892,736
[8473]	26/08/21	3,111	3,229	3,108	3,216	+83	+2.649218	5,656,900	2,078,795,628,544
[8473]	26/08/20	3,000	3,133	2,989	3,133	+168	+5.666105	4,518,200	2,025,145,106,432
[8473]	26/08/19	3,030	3,043	2,951	2,965	-110	-3.577236	3,735,600	1,916,551,299,072
[8473]	26/08/18	3,056	3,096	3,053	3,075	+5	+0.162866	2,141,500	1,987,654,451,200
[8473]	26/08/17	3,076.0	3,076.0	3,038.0	3,070.0	0	0	1,773,600	-
[8473]	26/08/14	3,110.0	3,128.0	3,058.0	3,070.0	-33	-1.063487	2,742,900	-
[8473]	26/08/13	3,079.0	3,103.0	3,049.0	3,103.0	+37	+1.206784	2,480,300	-
[8473]	26/08/12	3,028.0	3,075.0	3,025.0	3,066.0	+58	+1.928191	3,001,200	-
[8473]	26/08/10	3,027.0	3,027.0	2,967.0	3,008.0	+5	+0.1665	2,404,400	-
[8473]	26/08/07	3,111.0	3,119.0	3,003.0	3,003.0	-89	-2.878396	3,273,100	-
[8473]	26/08/06	3,054.0	3,137.0	3,036.0	3,092.0	+17	+0.552846	3,797,900	-
[8473]	26/08/05	3,009.0	3,086.0	2,998.0	3,075.0	+77.5	+2.585488	4,211,200	-
[8473]	26/08/04	2,942.0	2,998.5	2,928.5	2,997.5	+59.5	+2.025187	3,775,200	-
[8473]	26/08/03	3,000.0	3,002.0	2,860.0	2,938.0	-100	-3.291639	6,663,600	-
[8473]	26/07/31	2,827.5	3,047.0	2,797.0	3,038.0	+212	+7.501769	12,515,400	-
[8473]	26/07/30	2,802.0	2,838.5	2,781.0	2,826.0	-26	-0.911641	4,318,400	-
[8473]	26/07/29	2,818.0	2,852.0	2,784.0	2,852.0	+34	+1.206529	3,917,300	-
[8473]	26/07/28	2,879.5	2,880.0	2,797.5	2,818.0	-63	-2.186741	3,033,800	-
[8473]	26/07/27	2,844.0	2,881.0	2,798.0	2,881.0	+57.5	+2.03648	2,800,700	-
[8473]	26/07/24	2,865.0	2,878.5	2,808.0	2,823.5	-71.5	-2.469775	3,254,700	-
[8473]	26/07/23	2,815.0	2,901.5	2,814.5	2,895.0	+80.5	+2.860188	3,945,000	-
[8473]	26/07/22	2,829.0	2,852.0	2,799.5	2,814.5	+0.5	+0.017768	3,423,600	-
[8473]	26/07/21	2,751.0	2,814.0	2,731.0	2,814.0	+92.5	+3.398861	5,110,600	-
[8473]	26/07/17	2,777.0	2,805.0	2,658.0	2,721.5	-118	-4.155661	8,475,500	-
[8473]	26/07/16	2,828.0	2,877.0	2,820.0	2,839.5	+6	+0.211752	4,312,900	-
[8473]	26/07/15	2,857.0	2,886.0	2,807.0	2,833.5	+16	+0.567879	3,298,400	-
[8473]	26/07/14	2,793.0	2,818.5	2,765.0	2,817.5	+27.5	+0.985663	4,567,800	-
[8473]	26/07/13	2,792.5	2,853.0	2,787.0	2,790.0	-10	-0.357143	3,309,000	-
[8473]	26/07/10	2,730.5	2,803.0	2,715.0	2,800.0	+98	+3.626943	4,477,200	-
[8473]	26/07/09	2,700.0	2,720.5	2,677.5	2,702.0	-20	-0.734754	3,933,100	-
[8473]	26/07/08	2,743.0	2,785.0	2,702.0	2,722.0	-16	-0.584368	4,012,200	-
[8473]	26/07/07	2,785.0	2,842.0	2,738.0	2,738.0	-15	-0.54486	7,092,000	-
[8473]	26/07/06	2,709.5	2,781.5	2,695.0	2,753.0	+57.5	+2.133185	7,648,900	-
[8473]	26/07/03	2,684.0	2,714.0	2,670.5	2,695.5	+43.5	+1.640271	4,364,500	-
[8473]	26/07/02	2,660.0	2,690.5	2,631.0	2,652.0	-10.5	-0.394366	5,464,800	-
[8473]	26/07/01	2,670.0	2,704.5	2,637.0	2,662.5	+23.5	+0.890489	3,508,200	-
[8473]	26/06/30	2,700.0	2,702.5	2,639.0	2,639.0	-48	-1.786379	3,841,700	-
[8473]	26/06/29	2,728.5	2,730.0	2,663.0	2,687.0	-9.5	-0.352309	3,951,800	-
[8473]	26/06/26	2,738.0	2,760.0	2,674.0	2,696.5	-41	-1.497717	4,859,400	-
[8473]	26/06/25	2,759.0	2,765.0	2,694.5	2,737.5	+57.5	+2.145522	4,334,600	-
[8473]	26/06/24	2,802.0	2,813.0	2,680.0	2,680.0	-104	-3.735632	5,319,300	-
[8473]	26/06/23	2,840.0	2,842.0	2,781.0	2,784.0	-74	-2.589223	3,289,700	-
[8473]	26/06/22	2,827.5	2,865.5	2,810.0	2,858.0	+26	+0.918079	1,632,800	-
[8473]	26/06/19	2,880.0	2,906.5	2,827.0	2,832.0	-68	-2.344828	3,341,300	-
[8473]	26/06/18	2,900.0	2,940.0	2,866.0	2,900.0	-12	-0.412088	2,792,400	-
[8473]	26/06/17	2,975.0	3,003.0	2,912.0	2,912.0	-56.5	-1.903318	1,841,500	-
[8473]	26/06/16	2,925.0	2,969.5	2,910.0	2,968.5	+19.5	+0.661241	2,076,600	-
[8473]	26/06/15	2,900.0	2,960.0	2,896.0	2,949.0	+120	+4.241782	3,470,800	-
[8473]	26/06/12	2,804.0	2,847.5	2,793.0	2,829.0	+25.5	+0.909577	4,253,200	-
[8473]	26/06/11	2,825.0	2,836.0	2,770.0	2,803.5	-61.5	-2.146597	3,675,600	-
[8473]	26/06/10	2,930.0	2,958.0	2,861.0	2,865.0	-42	-1.444788	3,409,800	-
[8473]	26/06/09	2,880.5	2,922.5	2,864.5	2,907.0	+76.5	+2.702703	4,097,600	-
[8473]	26/06/08	2,800.0	2,857.0	2,797.0	2,830.5	-56	-1.940066	4,655,000	-
[8473]	26/06/05	2,905.0	2,943.0	2,871.0	2,886.5	+31.5	+1.103327	2,529,900	-
[8473]	26/06/04	2,910.0	2,910.0	2,842.0	2,855.0	-30	-1.039861	3,061,000	-
[8473]	26/06/03	2,935.0	2,945.0	2,868.0	2,885.0	-83	-2.796496	4,058,000	-
[8473]	26/06/02	2,844.5	2,984.0	2,811.0	2,968.0	+57	+1.95809	7,059,800	-
[8473]	26/06/01	2,916.5	2,942.0	2,895.0	2,911.0	+1	+0.034364	2,920,900	-
[8473]	26/05/29	2,920.0	2,956.5	2,910.0	2,910.0	+10	+0.344828	5,498,400	-
[8473]	26/05/28	2,905.0	2,921.0	2,862.0	2,900.0	-33	-1.125128	3,711,500	-
[8473]	26/05/27	2,917.5	2,947.0	2,903.0	2,933.0	+8	+0.273504	2,716,500	-
[8473]	26/05/26	2,980.0	2,986.5	2,919.0	2,925.0	-55	-1.845638	3,533,900	-
[8473]	26/05/25	3,042.0	3,048.0	2,956.0	2,980.0	-76	-2.486911	3,140,000	-
[8473]	26/05/22	3,080	3,090	3,036	3,056	-21	-0.682483	2,063,200	-
[8473]	26/05/21	3,124	3,138	3,077	3,077	+9	+0.293351	2,834,300	-
[8473]	26/05/20	3,090	3,099	3,042	3,068	-40	-1.287001	2,697,500	-
[8473]	26/05/19	3,112	3,139	3,093	3,108	+41	+1.336811	2,417,900	-
[8473]	26/05/18	3,145	3,151	3,053	3,067	-32	-1.032591	2,622,300	-
[8473]	26/05/15	3,060	3,128	3,055	3,099	+31	+1.01043	2,938,700	-
[8473]	26/05/14	3,036	3,071	3,025	3,068	-23	-0.744096	2,337,500	-
[8473]	26/05/13	3,050	3,112	3,035	3,091	+35	+1.145288	1,778,500	-
[8473]	26/05/12	3,055	3,094	3,008	3,056	+1	+0.032733	2,568,600	-
[8473]	26/05/11	3,018	3,058	2,998	3,055	+24	+0.791818	3,033,400	-
[8473]	26/05/08	3,061	3,065	2,998	3,031	-40	-1.302507	4,026,900	-
[8473]	26/05/07	3,145	3,156	3,053	3,071	-86	-2.724105	6,548,100	-
[8473]	26/05/01	3,195	3,195	3,065	3,157	-2	-0.063311	5,622,000	-
[8473]	26/04/30	3,178	3,185	3,071	3,159	+51	+1.640927	6,529,600	-
[8473]	26/04/28	3,030.0	3,110.0	3,015.0	3,108.0	+119	+3.981265	4,226,400	-
[8473]	26/04/27	2,955.5	3,005.0	2,902.0	2,989.0	+11	+0.369375	3,548,700	-
[8473]	26/04/24	3,019.0	3,025.0	2,970.5	2,978.0	-41	-1.358066	3,105,000	-
[8473]	26/04/23	3,055.0	3,067.0	3,003.0	3,019.0	-9	-0.297226	3,051,300	-
[8473]	26/04/22	3,070.0	3,072.0	3,028.0	3,028.0	-58	-1.879456	2,651,500	-
[8473]	26/04/21	3,150.0	3,155.0	3,078.0	3,086.0	-70	-2.217997	2,496,900	-
[8473]	26/04/20	3,186.0	3,195.0	3,154.0	3,156.0	-29	-0.910518	1,696,300	-
[8473]	26/04/17	3,194.0	3,209.0	3,176.0	3,185.0	-62	-1.909455	2,368,300	-
[8473]	26/04/16	3,206.0	3,247.0	3,192.0	3,247.0	+79	+2.493687	3,815,200	-
[8473]	26/04/15	3,169.0	3,178.0	3,140.0	3,168.0	+63	+2.028986	3,376,000	-
[8473]	26/04/14	3,091.0	3,105.0	3,067.0	3,105.0	+83	+2.746525	2,654,600	-
[8473]	26/04/13	3,034.0	3,080.0	3,012.0	3,022.0	-68	-2.200647	2,268,400	-
[8473]	26/04/10	3,110.0	3,118.0	3,079.0	3,090.0	-13	-0.418949	2,537,800	-
[8473]	26/04/09	3,116.0	3,153.0	3,091.0	3,103.0	-53	-1.679341	3,614,900	-
[8473]	26/04/08	3,133.0	3,156.0	3,086.0	3,156.0	+161	+5.375626	5,042,900	-
[8473]	26/04/07	2,985.0	3,024.0	2,973.5	2,995.0	+42	+1.422282	2,452,100	-
[8473]	26/04/06	2,943.0	2,979.0	2,930.0	2,953.0	+5	+0.169607	1,993,100	-
[8473]	26/04/03	2,987.0	2,996.0	2,941.5	2,948.0	+12.5	+0.425822	2,027,900	-
[8473]	26/04/02	3,012.0	3,028.0	2,912.0	2,935.5	-67.5	-2.247752	4,130,000	-
[8473]	26/04/01	2,959.0	3,003.0	2,944.5	3,003.0	+154	+5.405405	3,577,000	-
[8473]	26/03/31	2,882.0	2,939.0	2,846.0	2,849.0	-17	-0.593161	4,355,600	-
[8473]	26/03/30	2,858.0	2,890.0	2,805.0	2,866.0	-117	-3.922226	4,837,200	-
[8473]	26/03/27	2,947.0	3,043.0	2,945.0	2,983.0	+3	+0.100671	6,610,600	-
[8473]	26/03/26	3,005.0	3,012.0	2,947.0	2,980.0	-13.5	-0.450977	3,546,200	-
[8473]	26/03/25	2,970.5	3,011.0	2,969.0	2,993.5	+29.5	+0.995277	4,076,300	-
[8473]	26/03/24	2,996.5	2,999.5	2,928.0	2,964.0	+31	+1.056938	3,059,500	-
[8473]	26/03/23	2,943.0	2,972.0	2,929.0	2,933.0	-113	-3.709783	4,424,000	-
[8473]	26/03/19	3,086.0	3,110.0	3,043.0	3,046.0	-138	-4.334171	5,486,800	-
[8473]	26/03/18	3,148.0	3,185.0	3,120.0	3,184.0	+93	+3.008735	3,475,600	-
[8473]	26/03/17	3,104.0	3,134.0	3,086.0	3,091.0	+107	+3.585791	4,348,200	-
[8473]	26/03/16	2,964.0	3,074.0	2,961.0	2,984.0	+17.5	+0.589921	4,993,700	-
[8473]	26/03/13	2,851.0	2,966.5	2,850.5	2,966.5	+50.5	+1.731824	5,336,800	-
[8473]	26/03/12	2,936.0	2,952.5	2,870.0	2,916.0	-90	-2.994012	4,578,900	-
[8473]	26/03/11	3,001.0	3,055.0	2,997.0	3,006.0	-7	-0.232327	3,698,900	-
[8473]	26/03/10	2,995.0	3,040.0	2,959.0	3,013.0	+81.5	+2.780147	4,843,200	-
[8473]	26/03/09	2,812.0	2,934.5	2,811.0	2,931.5	-114.5	-3.759028	5,986,500	-
[8473]	26/03/06	2,945.0	3,046.0	2,941.0	3,046.0	+51	+1.702838	3,618,400	-
[8473]	26/03/05	3,001.0	3,038.0	2,970.5	2,995.0	+129	+4.501047	5,782,100	-
[8473]	26/03/04	2,900.0	2,969.5	2,789.0	2,866.0	-187	-6.125123	10,700,000	-
[8473]	26/03/03	3,192.0	3,201.0	3,036.0	3,053.0	-139	-4.354637	6,030,600	-
[8473]	26/03/02	3,210.0	3,232.0	3,161.0	3,192.0	-158	-4.716418	6,340,300	-
[8473]	26/02/27	3,330.0	3,350.0	3,277.0	3,350.0	+26	+0.78219	4,244,600	-
[8473]	26/02/26	3,270.0	3,347.0	3,253.0	3,324.0	+137	+4.298714	6,056,800	-
[8473]	26/02/25	3,180.0	3,207.0	3,153.0	3,187.0	-3	-0.094044	4,889,200	-
[8473]	26/02/24	3,298.0	3,314.0	3,178.0	3,190.0	-165	-4.918033	8,306,000	-
[8473]	26/02/20	3,418.0	3,422.0	3,310.0	3,355.0	-138	-3.950759	7,412,800	-
[8473]	26/02/19	3,445.0	3,493.0	3,396.0	3,493.0	+72	+2.104648	3,546,600	-
[8473]	26/02/18	3,463.0	3,466.0	3,408.0	3,421.0	+20	+0.588062	2,531,800	-
[8473]	26/02/17	3,484.0	3,522.0	3,401.0	3,401.0	-88	-2.522213	2,937,800	-
[8473]	26/02/16	3,490.0	3,522.0	3,466.0	3,489.0	0	0	2,749,700	-
[8473]	26/02/13	3,530.0	3,546.0	3,453.0	3,489.0	-111	-3.083333	5,661,100	-
[8473]	26/02/12	3,625.0	3,693.0	3,582.0	3,600.0	-5	-0.138696	4,786,200	-
[8473]	26/02/10	3,556.0	3,621.0	3,539.0	3,605.0	+93	+2.648064	3,840,600	-
[8473]	26/02/09	3,583.0	3,588.0	3,495.0	3,512.0	+20	+0.572738	4,433,100	-
[8473]	26/02/06	3,449.0	3,494.0	3,382.0	3,492.0	-27	-0.767263	6,922,900	-
[8473]	26/02/05	3,634.0	3,653.0	3,492.0	3,519.0	-74	-2.05956	6,298,800	-
[8473]	26/02/04	3,489.0	3,642.0	3,442.0	3,593.0	+142	+4.114749	8,865,900	-
[8473]	26/02/03	3,437.0	3,492.0	3,418.0	3,451.0	+97	+2.892069	3,564,500	-
[8473]	26/02/02	3,505.0	3,522.0	3,354.0	3,354.0	-130	-3.731343	5,280,100	-
[8473]	26/01/30	3,499.0	3,532.0	3,475.0	3,484.0	-30	-0.853728	3,518,000	-
[8473]	26/01/29	3,499.0	3,538.0	3,470.0	3,514.0	+32	+0.919012	3,146,300	-
[8473]	26/01/28	3,482.0	3,523.0	3,458.0	3,482.0	-44	-1.247873	3,375,100	-
[8473]	26/01/27	3,500.0	3,531.0	3,482.0	3,526.0	+32	+0.915856	2,363,600	-
[8473]	26/01/26	3,526.0	3,532.0	3,483.0	3,494.0	-82	-2.293065	2,755,600	-
[8473]	26/01/23	3,570.0	3,608.0	3,531.0	3,576.0	+34	+0.95991	3,188,900	-
[8473]	26/01/22	3,550.0	3,552.0	3,492.0	3,542.0	+42	+1.2	3,646,900	-
[8473]	26/01/21	3,480.0	3,536.0	3,471.0	3,500.0	-87	-2.425425	4,187,200	-
[8473]	26/01/20	3,700.0	3,701.0	3,580.0	3,587.0	-135	-3.627082	3,880,500	-
[8473]	26/01/19	3,780.0	3,811.0	3,695.0	3,722.0	-86	-2.258403	3,921,500	-
[8473]	26/01/16	3,800.0	3,859.0	3,768.0	3,808.0	-12	-0.314136	4,316,600	-
[8473]	26/01/15	3,820.0	3,866.0	3,760.0	3,820.0	+96	+2.577873	6,109,700	-
[8473]	26/01/14	3,693.0	3,724.0	3,583.0	3,724.0	+84	+2.307692	5,709,800	-
[8473]	26/01/13	3,642.0	3,686.0	3,626.0	3,640.0	+85	+2.390999	6,525,900	-
[8473]	26/01/09	3,495.0	3,561.0	3,490.0	3,555.0	+104	+3.013619	3,642,100	-
[8473]	26/01/08	3,499.0	3,529.0	3,451.0	3,451.0	-68	-1.932367	3,480,500	-
[8473]	26/01/07	3,521.0	3,556.0	3,497.0	3,519.0	-104	-2.870549	5,099,700	-
[8473]	26/01/06	3,510.0	3,623.0	3,509.0	3,623.0	+163	+4.710983	5,793,500	-
[8473]	26/01/05	3,410.0	3,505.0	3,410.0	3,460.0	+85	+2.518519	4,927,400	-
[8473]	25/12/30	3,419.0	3,425.0	3,375.0	3,375.0	-85	-2.456647	2,194,300	-
[8473]	25/12/29	3,460.0	3,489.0	3,421.0	3,460.0	+43	+1.258414	2,875,800	-
[8473]	25/12/26	3,401.0	3,425.0	3,380.0	3,417.0	+39	+1.154529	2,557,700	-
[8473]	25/12/25	3,385.0	3,400.0	3,357.0	3,378.0	+1	+0.029612	1,369,800	-
[8473]	25/12/24	3,420.0	3,421.0	3,342.0	3,377.0	-41	-1.199532	2,628,800	-
[8473]	25/12/23	3,313.0	3,421.0	3,310.0	3,418.0	+106	+3.200483	4,289,600	-
[8473]	25/12/22	3,365.0	3,365.0	3,282.0	3,312.0	+13	+0.394059	3,355,300	-
[8473]	25/12/19	3,282.0	3,344.0	3,270.0	3,299.0	+17	+0.517977	5,051,800	-
[8473]	25/12/18	3,216.0	3,300.0	3,204.0	3,282.0	+42	+1.296296	3,700,500	-
[8473]	25/12/17	3,321.0	3,375.0	3,235.0	3,240.0	-75	-2.262443	6,174,000	-
[8473]	25/12/16	3,498.0	3,504.0	3,292.0	3,315.0	-242	-6.803486	8,173,900	-
[8473]	25/12/15	3,466.0	3,557.0	3,444.0	3,557.0	+101	+2.922454	4,378,700	-
[8473]	25/12/12	3,380.0	3,472.0	3,353.0	3,456.0	+119	+3.566077	5,247,800	-
[8473]	25/12/11	3,374.0	3,395.0	3,337.0	3,337.0	-32	-0.949837	3,393,400	-
[8473]	25/12/10	3,400.0	3,411.0	3,345.0	3,369.0	+4	+0.118871	4,585,800	-
[8473]	25/12/09	3,374.0	3,400.0	3,342.0	3,365.0	-9	-0.266746	3,429,500	-
[8473]	25/12/08	3,333.0	3,389.0	3,295.0	3,374.0	+60	+1.810501	4,011,200	-
[8473]	25/12/05	3,311.0	3,334.0	3,260.0	3,314.0	+3	+0.090607	3,939,500	-
[8473]	25/12/04	3,210.0	3,326.0	3,201.0	3,311.0	+85	+2.634842	3,435,600	-
[8473]	25/12/03	3,186.0	3,287.0	3,184.0	3,226.0	+40	+1.255493	3,477,500	-
[8473]	25/12/02	3,263.0	3,281.0	3,185.0	3,186.0	-65	-1.999385	4,224,300	-
[8473]	25/12/01	3,313.0	3,340.0	3,240.0	3,251.0	-37	-1.125304	4,215,600	-
[8473]	25/11/28	3,289.0	3,334.0	3,267.0	3,288.0	+3	+0.091324	4,322,400	-
[8473]	25/11/27	3,317.0	3,319.0	3,271.0	3,285.0	-5.5	-0.167148	3,272,700	-
[8473]	25/11/26	3,212.0	3,306.5	3,183.5	3,290.5	+119	+3.752168	5,326,600	-
[8473]	25/11/25	3,190.0	3,214.5	3,135.0	3,171.5	-6.5	-0.204531	5,089,400	-
[8473]	25/11/21	3,000.0	3,190.5	2,978.5	3,178.0	+8	+0.252366	13,170,800	-
[8473]	25/11/20	3,201.5	3,204.5	3,141.0	3,170.0	+55.5	+1.781987	5,847,800	-
[8473]	25/11/19	3,175.0	3,183.5	3,074.0	3,114.5	-60.5	-1.905512	8,301,400	-
[8473]	25/11/18	3,311.5	3,330.0	3,175.0	3,175.0	-182.5	-5.435592	9,460,800	-
[8473]	25/11/17	3,512.5	3,527.5	3,337.0	3,357.5	-218.5	-6.110179	9,214,200	-
[8473]	25/11/14	3,497.5	3,643.5	3,487.5	3,576.0	+3.5	+0.097971	7,963,000	-
[8473]	25/11/13	3,602.5	3,664.0	3,542.0	3,572.5	+88.5	+2.540184	8,507,200	-
[8473]	25/11/12	3,410.0	3,498.5	3,403.5	3,484.0	+66	+1.930954	4,581,800	-
[8473]	25/11/11	3,445.0	3,466.0	3,401.0	3,418.0	-5.5	-0.160654	3,973,400	-
[8473]	25/11/10	3,360.0	3,430.0	3,344.5	3,423.5	+57	+1.693153	4,604,200	-
[8473]	25/11/07	3,357.0	3,388.0	3,314.0	3,366.5	-94	-2.71637	6,410,800	-
[8473]	25/11/06	3,377.5	3,460.5	3,343.5	3,460.5	+129.5	+3.887721	6,373,400	-
[8473]	25/11/05	3,307.5	3,332.5	3,162.5	3,331.0	-46	-1.362156	11,433,200	-
[8473]	25/11/04	3,500.0	3,500.0	3,327.0	3,377.0	-80	-2.314145	9,955,400	-
[8473]	25/10/31	3,325.0	3,457.0	3,269.0	3,457.0	+149.5	+4.52003	14,376,600	-
[8473]	25/10/30	3,280.5	3,321.0	3,271.0	3,307.5	+30	+0.915332	7,976,600	-
[8473]	25/10/29	3,340.0	3,349.0	3,277.5	3,277.5	-61.5	-1.841869	2,988,800	-
[8473]	25/10/28	3,401.5	3,403.0	3,332.5	3,339.0	-41.5	-1.227629	3,625,400	-
[8473]	25/10/27	3,391.0	3,463.5	3,372.0	3,380.5	+89.5	+2.719538	6,360,000	-
[8473]	25/10/24	3,271.0	3,309.0	3,259.5	3,291.0	+34	+1.043905	3,861,800	-
[8473]	25/10/23	3,300.0	3,309.0	3,245.5	3,257.0	-67	-2.015644	4,146,400	-
[8473]	25/10/22	3,350.0	3,363.5	3,298.0	3,324.0	-61.5	-1.816571	5,622,400	-
[8473]	25/10/21	3,438.5	3,465.0	3,381.5	3,385.5	-51	-1.484068	6,378,600	-
[8473]	25/10/20	3,337.5	3,436.5	3,313.5	3,436.5	+166.5	+5.091743	5,296,000	-
[8473]	25/10/17	3,317.5	3,361.0	3,257.5	3,270.0	-111	-3.283052	5,559,400	-
[8473]	25/10/16	3,447.5	3,453.5	3,363.5	3,381.0	+16	+0.475483	5,548,800	-
[8473]	25/10/15	3,326.0	3,383.0	3,303.5	3,365.0	+120.5	+3.713978	6,612,800	-
[8473]	25/10/14	3,413.5	3,445.0	3,238.5	3,244.5	-202.5	-5.874674	10,810,800	-
[8473]	25/10/10	3,782.0	3,788.0	3,446.5	3,447.0	-405.5	-10.525633	14,872,600	-
[8473]	25/10/09	3,600.0	3,862.0	3,549.5	3,852.5	+322.5	+9.135977	16,159,600	-
[8473]	25/10/08	3,350.0	3,530.0	3,339.5	3,530.0	+228	+6.904906	11,389,400	-
[8473]	25/10/07	3,312.5	3,378.5	3,288.5	3,302.0	+39.5	+1.210728	7,360,800	-
[8473]	25/10/06	3,239.0	3,280.0	3,169.0	3,262.5	+98.5	+3.113148	5,878,000	-
[8473]	25/10/03	3,112.0	3,164.0	3,100.0	3,164.0	+65.5	+2.113926	3,175,800	-
[8473]	25/10/02	3,142.5	3,152.5	3,052.5	3,098.5	-46	-1.462872	6,042,200	-
[8473]	25/10/01	3,202.0	3,210.0	3,130.0	3,144.5	-73.5	-2.284027	3,983,400	-
[8473]	25/09/30	3,165.5	3,239.0	3,141.5	3,218.0	+30.5	+0.956863	3,770,800	-
[8473]	25/09/29	3,225.0	3,229.5	3,155.0	3,187.5	-39	-1.20874	4,073,600	-
[8473]	25/09/26	3,236.0	3,287.0	3,226.5	3,226.5	-10	-0.308976	3,941,800	-
[8473]	25/09/25	3,239.0	3,263.0	3,217.5	3,236.5	-26	-0.796935	3,735,200	-
[8473]	25/09/24	3,249.5	3,262.5	3,208.5	3,262.5	-0.5	-0.015323	4,055,000	-
[8473]	25/09/22	3,265.0	3,302.5	3,245.5	3,263.0	-26	-0.790514	3,876,400	-
[8473]	25/09/19	3,182.0	3,314.0	3,178.5	3,289.0	+122	+3.852226	9,955,200	-
[8473]	25/09/18	3,241.0	3,244.5	3,160.0	3,167.0	-61.5	-1.904909	5,785,400	-
[8473]	25/09/17	3,300.0	3,300.0	3,221.0	3,228.5	-89.5	-2.697408	4,775,000	-
[8473]	25/09/16	3,278.5	3,339.0	3,278.5	3,318.0	+42.5	+1.297512	3,956,800	-
[8473]	25/09/12	3,313.0	3,313.0	3,274.5	3,275.5	-37.5	-1.131905	4,295,200	-
[8473]	25/09/11	3,339.5	3,351.5	3,280.5	3,313.0	-1.5	-0.045256	4,338,600	-
[8473]	25/09/10	3,295.0	3,345.0	3,272.5	3,314.5	+54	+1.656188	7,110,200	-
[8473]	25/09/09	3,330.0	3,354.5	3,236.5	3,260.5	-61	-1.83652	7,269,800	-
[8473]	25/09/08	3,340.0	3,343.5	3,290.5	3,321.5	-26	-0.776699	6,142,000	-
[8473]	25/09/05	3,373.5	3,388.5	3,324.5	3,347.5	-16	-0.475695	5,498,400	-