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
[8804]	26/10/29	3,189	3,232	3,183	3,232	+44.0	+1.38	1,455,900	669,473,374,208
[8804]	26/10/28	3,264	3,287	3,188	3,188	-56.0	-1.73	770,100	660,359,282,688
[8804]	26/10/27	3,348	3,350	3,239	3,244	-113.0	-3.37	1,105,900	671,959,023,616
[8804]	26/10/26	3,292	3,357	3,273	3,357	+77.0	+2.35	1,293,900	695,365,730,304
[8804]	26/10/23	3,288	3,307	3,241	3,280	+39.0	+1.20	1,103,300	679,416,037,376
[8804]	26/10/22	3,211	3,269	3,211	3,241	+21.0	+0.65	885,900	671,337,611,264
[8804]	26/10/21	3,232	3,232	3,205	3,220	+33.0	+1.04	772,200	666,987,724,800
[8804]	26/10/20	3,215	3,222	3,171	3,187	-29.0	-0.90	945,500	660,152,123,392
[8804]	26/10/19	3,209	3,233	3,197	3,216	+7.0	+0.22	746,700	666,159,153,152
[8804]	26/10/16	3,207	3,235	3,185	3,209	+44.0	+1.39	1,005,100	664,709,169,152
[8804]	26/10/15	3,162	3,174	3,130	3,165	+3.0	+0.09	1,138,300	655,595,077,632
[8804]	26/10/14	3,200	3,210	3,155	3,162	-41.0	-1.28	784,200	654,973,665,280
[8804]	26/10/13	3,169	3,217	3,166	3,203	+28.0	+0.88	710,300	663,466,344,448
[8804]	26/10/09	3,162	3,191	3,157	3,175	+18.0	+0.57	869,100	657,666,473,984
[8804]	26/10/08	3,196	3,205	3,138	3,157	-36.0	-1.13	783,200	653,937,934,336
[8804]	26/10/07	3,198	3,245	3,190	3,193	+3.0	+0.09	943,200	661,394,948,096
[8804]	26/10/06	3,201	3,216	3,181	3,190	+10.0	+0.31	783,600	660,773,535,744
[8804]	26/10/05	3,211	3,218	3,180	3,180	-31.0	-0.97	1,167,600	658,702,139,392
[8804]	26/10/02	3,243	3,261	3,211	3,211	-44.0	-1.35	1,702,800	665,123,487,744
[8804]	26/10/01	3,264	3,280	3,233	3,255	-24.0	-0.73	774,600	674,237,579,264
[8804]	26/09/30	3,258	3,295	3,226	3,279	+36.0	+1.11	1,130,800	679,208,943,616
[8804]	26/09/29	3,273	3,290	3,243	3,243	-57.0	-1.73	1,020,300	671,751,929,856
[8804]	26/09/28	3,330	3,339	3,291	3,300	-20.0	-0.60	753,900	683,558,830,080
[8804]	26/09/25	3,295	3,320	3,284	3,320	+27.0	+0.82	1,058,800	687,701,622,784
[8804]	26/09/24	3,230	3,335	3,223	3,293	+57.0	+1.76	1,491,600	682,108,846,080
[8804]	26/09/18	3,346	3,355	3,236	3,236	-81.0	-2.44	2,536,500	670,301,945,856
[8804]	26/09/17	3,315	3,343	3,282	3,317	+36.0	+1.10	976,800	687,080,210,432
[8804]	26/09/16	3,315	3,337	3,281	3,281	-2.0	-0.06	533,200	679,623,196,672
[8804]	26/09/15	3,350	3,363	3,281	3,283	-55.0	-1.65	453,200	680,037,449,728
[8804]	26/09/14	3,338	3,348	3,309	3,338	+50.0	+1.52	452,200	691,430,096,896
[8804]	26/09/11	3,254	3,313	3,254	3,288	-17.0	-0.51	1,126,900	681,073,180,672
[8804]	26/09/10	3,321	3,334	3,283	3,305	-30.0	-0.90	912,300	684,594,495,488
[8804]	26/09/09	3,321	3,362	3,311	3,335	-9.0	-0.27	876,700	690,808,684,544
[8804]	26/09/08	3,328	3,373	3,310	3,344	+6.0	+0.18	572,900	692,672,921,600
[8804]	26/09/07	3,401	3,401	3,338	3,338	-38.0	-1.13	492,200	691,430,096,896
[8804]	26/09/04	3,392	3,407	3,365	3,376	-16.0	-0.47	669,200	699,301,429,248
[8804]	26/09/03	3,370	3,421	3,356	3,392	+7.0	+0.21	882,000	702,615,650,304
[8804]	26/09/02	3,411	3,437	3,379	3,385	-87.0	-2.51	739,800	701,165,666,304
[8804]	26/09/01	3,424	3,481	3,413	3,472	+27.0	+0.78	916,800	719,186,755,584
[8804]	26/08/31	3,429	3,464	3,424	3,445	-1.0	-0.03	675,700	713,593,978,880
[8804]	26/08/28	3,420	3,460	3,407	3,446	+19.0	+0.55	516,200	713,801,138,176
[8804]	26/08/27	3,415	3,443	3,401	3,427	+2.0	+0.06	446,500	709,865,504,768
[8804]	26/08/26	3,432	3,465	3,415	3,425	+8.0	+0.23	461,400	709,451,186,176
[8804]	26/08/25	3,450	3,475	3,409	3,417	-9.0	-0.26	822,400	707,794,108,416
[8804]	26/08/24	3,413	3,445	3,397	3,426	+15.0	+0.44	610,300	709,658,345,472
[8804]	26/08/21	3,369	3,417	3,369	3,411	+23.0	+0.68	745,000	706,551,283,712
[8804]	26/08/20	3,398	3,398	3,331	3,388	+76.0	+2.29	837,600	701,787,078,656
[8804]	26/08/19	3,337	3,337	3,275	3,312	-25.0	-0.75	1,052,100	686,044,479,488
[8804]	26/08/18	3,350	3,363	3,314	3,337	-23.0	-0.68	523,100	691,223,003,136
[8804]	26/08/17	3,382.0	3,387.0	3,346.0	3,360.0	-23.0	-0.68	563,100	-
[8804]	26/08/14	3,411.0	3,415.0	3,362.0	3,383.0	+9.0	+0.27	831,200	-
[8804]	26/08/13	3,411.0	3,429.0	3,357.0	3,374.0	-4.0	-0.12	603,500	-
[8804]	26/08/12	3,362.0	3,396.0	3,321.0	3,378.0	+38.0	+1.14	885,600	-
[8804]	26/08/10	3,420.0	3,435.0	3,327.0	3,340.0	-92.0	-2.68	1,195,000	-
[8804]	26/08/07	3,338.0	3,452.0	3,325.0	3,432.0	+124.0	+3.75	1,385,400	-
[8804]	26/08/06	3,302.0	3,377.0	3,281.0	3,308.0	+38.0	+1.16	628,400	-
[8804]	26/08/05	3,275.0	3,295.0	3,252.0	3,270.0	+25.0	+0.77	650,400	-
[8804]	26/08/04	3,308.0	3,315.0	3,245.0	3,245.0	-39.0	-1.19	777,100	-
[8804]	26/08/03	3,340.0	3,360.0	3,246.0	3,284.0	-103.0	-3.04	995,000	-
[8804]	26/07/31	3,439.0	3,451.0	3,367.0	3,387.0	-108.0	-3.09	1,091,900	-
[8804]	26/07/30	3,458.0	3,501.0	3,442.0	3,495.0	-33.0	-0.94	2,146,800	-
[8804]	26/07/29	3,512.0	3,528.0	3,469.0	3,528.0	+37.0	+1.06	1,003,100	-
[8804]	26/07/28	3,542.0	3,542.0	3,467.0	3,491.0	-29.0	-0.82	695,400	-
[8804]	26/07/27	3,459.0	3,536.0	3,427.0	3,520.0	+93.0	+2.71	870,900	-
[8804]	26/07/24	3,401.0	3,450.0	3,392.0	3,427.0	-26.0	-0.75	657,700	-
[8804]	26/07/23	3,424.0	3,467.0	3,419.0	3,453.0	-31.0	-0.89	710,100	-
[8804]	26/07/22	3,449.0	3,528.0	3,438.0	3,484.0	-35.0	-0.99	1,130,100	-
[8804]	26/07/21	3,433.0	3,522.0	3,429.0	3,519.0	+110.0	+3.23	1,228,800	-
[8804]	26/07/17	3,435.0	3,470.0	3,382.0	3,409.0	-34.0	-0.99	981,100	-
[8804]	26/07/16	3,430.0	3,485.0	3,411.0	3,443.0	+13.0	+0.38	954,900	-
[8804]	26/07/15	3,422.0	3,450.0	3,412.0	3,430.0	+5.0	+0.15	610,500	-
[8804]	26/07/14	3,300.0	3,436.0	3,298.0	3,425.0	+80.0	+2.39	982,100	-
[8804]	26/07/13	3,386.0	3,386.0	3,306.0	3,345.0	-3.0	-0.09	843,800	-
[8804]	26/07/10	3,356.0	3,390.0	3,326.0	3,348.0	-12.0	-0.36	1,167,600	-
[8804]	26/07/09	3,334.0	3,387.0	3,312.0	3,360.0	-44.0	-1.29	1,034,400	-
[8804]	26/07/08	3,441.0	3,465.0	3,397.0	3,404.0	-18.0	-0.53	1,325,000	-
[8804]	26/07/07	3,426.0	3,451.0	3,391.0	3,422.0	+23.0	+0.68	1,158,800	-
[8804]	26/07/06	3,326.0	3,425.0	3,318.0	3,399.0	+85.0	+2.56	1,089,500	-
[8804]	26/07/03	3,329.0	3,350.0	3,293.0	3,314.0	+43.0	+1.31	1,500,900	-
[8804]	26/07/02	3,256.0	3,295.0	3,227.0	3,271.0	+38.0	+1.18	1,077,900	-
[8804]	26/07/01	3,300.0	3,302.0	3,223.0	3,233.0	-63.0	-1.91	691,300	-
[8804]	26/06/30	3,350.0	3,357.0	3,283.0	3,296.0	-32.0	-0.96	826,100	-
[8804]	26/06/29	3,312.0	3,344.0	3,298.0	3,328.0	+10.0	+0.30	1,231,600	-
[8804]	26/06/26	3,285.0	3,339.0	3,259.0	3,318.0	+27.0	+0.82	1,219,000	-
[8804]	26/06/25	3,336.0	3,336.0	3,269.0	3,291.0	+49.0	+1.51	820,500	-
[8804]	26/06/24	3,274.0	3,288.0	3,242.0	3,242.0	-4.0	-0.12	906,600	-
[8804]	26/06/23	3,269.0	3,298.0	3,246.0	3,246.0	-62.0	-1.87	835,200	-
[8804]	26/06/22	3,298.0	3,330.0	3,256.0	3,308.0	-48.0	-1.43	750,700	-
[8804]	26/06/19	3,249.0	3,356.0	3,247.0	3,356.0	+32.0	+0.96	2,748,300	-
[8804]	26/06/18	3,341.0	3,356.0	3,278.0	3,324.0	-11.0	-0.33	832,500	-
[8804]	26/06/17	3,374.0	3,405.0	3,311.0	3,335.0	-1.0	-0.03	973,100	-
[8804]	26/06/16	3,404.0	3,448.0	3,314.0	3,336.0	-35.0	-1.04	1,311,600	-
[8804]	26/06/15	3,365.0	3,430.0	3,333.0	3,371.0	+62.0	+1.87	1,059,100	-
[8804]	26/06/12	3,307.0	3,344.0	3,285.0	3,309.0	+51.0	+1.57	1,253,000	-
[8804]	26/06/11	3,330.0	3,340.0	3,231.0	3,258.0	-74.0	-2.22	1,682,600	-
[8804]	26/06/10	3,314.0	3,332.0	3,281.0	3,332.0	+88.0	+2.71	1,564,700	-
[8804]	26/06/09	3,286.0	3,293.0	3,208.0	3,244.0	+28.0	+0.87	965,000	-
[8804]	26/06/08	3,219.0	3,249.0	3,168.0	3,216.0	-2.0	-0.06	1,353,000	-
[8804]	26/06/05	3,190.0	3,249.0	3,179.0	3,218.0	+79.0	+2.52	1,276,300	-
[8804]	26/06/04	3,192.0	3,203.0	3,135.0	3,139.0	-63.0	-1.97	1,049,900	-
[8804]	26/06/03	3,212.0	3,226.0	3,178.0	3,202.0	-3.0	-0.09	858,500	-
[8804]	26/06/02	3,198.0	3,217.0	3,153.0	3,205.0	-11.0	-0.34	1,062,900	-
[8804]	26/06/01	3,350.0	3,380.0	3,216.0	3,216.0	-53.0	-1.62	1,714,900	-
[8804]	26/05/29	3,133.0	3,327.0	3,129.0	3,269.0	+153.0	+4.91	2,264,600	-
[8804]	26/05/28	3,132.0	3,141.0	3,083.0	3,116.0	-15.0	-0.48	1,043,100	-
[8804]	26/05/27	3,173.0	3,189.0	3,096.0	3,131.0	-82.0	-2.55	952,100	-
[8804]	26/05/26	3,205.0	3,274.0	3,160.0	3,213.0	+17.0	+0.53	1,068,900	-
[8804]	26/05/25	3,164.0	3,203.0	3,150.0	3,196.0	+67.0	+2.14	779,400	-
[8804]	26/05/22	3,169	3,191	3,103	3,129	-57.0	-1.79	904,900	-
[8804]	26/05/21	3,194	3,237	3,163	3,186	+62.0	+1.98	959,700	-
[8804]	26/05/20	3,158	3,174	3,097	3,124	-39.0	-1.23	1,147,400	-
[8804]	26/05/19	3,138	3,172	3,122	3,163	+58.0	+1.87	1,057,600	-
[8804]	26/05/18	3,254	3,270	3,105	3,105	-193.0	-5.85	1,439,400	-
[8804]	26/05/15	3,345	3,350	3,268	3,298	-47.0	-1.41	1,260,500	-
[8804]	26/05/14	3,385	3,385	3,216	3,345	-229.0	-6.41	2,529,900	-
[8804]	26/05/13	3,524.0	3,577.0	3,521.0	3,574.0	+55.0	+1.56	736,800	-
[8804]	26/05/12	3,500.0	3,544.0	3,488.0	3,519.0	+30.0	+0.86	924,900	-
[8804]	26/05/11	3,470.0	3,513.0	3,470.0	3,489.0	+14.0	+0.40	951,100	-
[8804]	26/05/08	3,470.0	3,499.0	3,440.0	3,475.0	-40.0	-1.14	1,531,000	-
[8804]	26/05/07	3,534.0	3,580.0	3,491.0	3,515.0	-44.0	-1.24	2,025,400	-
[8804]	26/05/01	3,573.0	3,606.0	3,533.0	3,559.0	-40.0	-1.11	543,600	-
[8804]	26/04/30	3,595.0	3,605.0	3,556.0	3,599.0	-50.0	-1.37	991,400	-
[8804]	26/04/28	3,599.0	3,666.0	3,579.0	3,649.0	+86.0	+2.41	926,800	-
[8804]	26/04/27	3,531.0	3,593.0	3,523.0	3,563.0	-4.0	-0.11	1,283,900	-
[8804]	26/04/24	3,572.0	3,605.0	3,532.0	3,567.0	-33.0	-0.92	991,200	-
[8804]	26/04/23	3,605.0	3,628.0	3,574.0	3,600.0	-8.0	-0.22	1,648,700	-
[8804]	26/04/22	3,681.0	3,687.0	3,602.0	3,608.0	-106.0	-2.85	1,091,100	-
[8804]	26/04/21	3,722.0	3,741.0	3,701.0	3,714.0	-4.0	-0.11	553,800	-
[8804]	26/04/20	3,690.0	3,725.0	3,665.0	3,718.0	+83.0	+2.28	657,500	-
[8804]	26/04/17	3,664.0	3,689.0	3,619.0	3,635.0	-53.0	-1.44	745,200	-
[8804]	26/04/16	3,681.0	3,688.0	3,645.0	3,688.0	-16.0	-0.43	1,449,100	-
[8804]	26/04/15	3,741.0	3,777.0	3,700.0	3,704.0	-17.0	-0.46	886,900	-
[8804]	26/04/14	3,719.0	3,733.0	3,693.0	3,721.0	+25.0	+0.68	702,300	-
[8804]	26/04/13	3,725.0	3,746.0	3,667.0	3,696.0	-67.0	-1.78	713,800	-
[8804]	26/04/10	3,778.0	3,792.0	3,748.0	3,763.0	-22.0	-0.58	521,500	-
[8804]	26/04/09	3,919.0	3,922.0	3,785.0	3,785.0	-95.0	-2.45	773,200	-
[8804]	26/04/08	3,879.0	3,883.0	3,807.0	3,880.0	+192.0	+5.21	906,200	-
[8804]	26/04/07	3,697.0	3,720.0	3,652.0	3,688.0	+27.0	+0.74	540,700	-
[8804]	26/04/06	3,719.0	3,728.0	3,661.0	3,661.0	-37.0	-1.00	612,500	-
[8804]	26/04/03	3,715.0	3,737.0	3,684.0	3,698.0	+16.0	+0.43	455,800	-
[8804]	26/04/02	3,772.0	3,812.0	3,658.0	3,682.0	-20.0	-0.54	601,700	-
[8804]	26/04/01	3,698.0	3,705.0	3,642.0	3,702.0	+115.0	+3.21	691,400	-
[8804]	26/03/31	3,620.0	3,649.0	3,568.0	3,587.0	-21.0	-0.58	705,900	-
[8804]	26/03/30	3,569.0	3,626.0	3,462.0	3,608.0	-101.0	-2.72	1,028,500	-
[8804]	26/03/27	3,737.0	3,756.0	3,698.0	3,709.0	-62.0	-1.64	812,200	-
[8804]	26/03/26	3,750.0	3,779.0	3,731.0	3,771.0	+18.0	+0.48	652,100	-
[8804]	26/03/25	3,774.0	3,786.0	3,746.0	3,753.0	+70.0	+1.90	583,700	-
[8804]	26/03/24	3,646.0	3,683.0	3,631.0	3,683.0	+109.0	+3.05	627,200	-
[8804]	26/03/23	3,676.0	3,692.0	3,555.0	3,574.0	-238.0	-6.24	775,400	-
[8804]	26/03/19	3,831.0	3,870.0	3,791.0	3,812.0	-130.0	-3.30	1,185,500	-
[8804]	26/03/18	3,911.0	3,942.0	3,880.0	3,942.0	+101.0	+2.63	608,900	-
[8804]	26/03/17	3,820.0	3,869.0	3,812.0	3,841.0	+33.0	+0.87	381,100	-
[8804]	26/03/16	3,789.0	3,840.0	3,779.0	3,808.0	+13.0	+0.34	478,600	-
[8804]	26/03/13	3,766.0	3,856.0	3,766.0	3,795.0	-65.0	-1.68	989,300	-
[8804]	26/03/12	3,907.0	3,927.0	3,835.0	3,860.0	-177.0	-4.38	822,800	-
[8804]	26/03/11	4,101.0	4,131.0	3,994.0	4,037.0	+6.0	+0.15	875,500	-
[8804]	26/03/10	4,034.0	4,100.0	4,014.0	4,031.0	+67.0	+1.69	673,900	-
[8804]	26/03/09	3,888.0	3,966.0	3,854.0	3,964.0	-160.0	-3.88	955,200	-
[8804]	26/03/06	4,099	4,139	4,050	4,124	+22	+0.54	557,800	-
[8804]	26/03/05	4,186	4,221	4,080	4,102	+115	+2.88	1,177,600	-
[8804]	26/03/04	4,025	4,076	3,937	3,987	-178	-4.27	1,086,300	-
[8804]	26/03/03	4,227	4,284	4,153	4,165	-132	-3.07	800,600	-
[8804]	26/03/02	4,234	4,304	4,214	4,297	-77	-1.76	937,900	-
[8804]	26/02/27	4,313	4,374	4,252	4,374	+101	+2.36	1,337,000	-
[8804]	26/02/26	4,325	4,339	4,256	4,273	+7	+0.16	798,900	-
[8804]	26/02/25	4,191.0	4,293.0	4,160.0	4,266.0	+145.0	+3.52	1,077,700	-
[8804]	26/02/24	4,114.0	4,148.0	4,071.0	4,121.0	-24.0	-0.58	720,100	-
[8804]	26/02/20	4,080.0	4,158.0	4,060.0	4,145.0	-5.0	-0.12	764,900	-
[8804]	26/02/19	4,060	4,151	4,016	4,150	+68	+1.67	753,400	-
[8804]	26/02/18	4,096	4,155	4,082	4,082	+23	+0.57	618,400	-
[8804]	26/02/17	4,067	4,088	4,024	4,059	-10	-0.25	624,200	-
[8804]	26/02/16	4,172	4,191	4,062	4,069	-59	-1.43	972,100	-
[8804]	26/02/13	4,191	4,331	4,113	4,128	-203	-4.69	1,949,200	-
[8804]	26/02/12	4,129	4,341	4,114	4,331	+185	+4.46	2,060,100	-
[8804]	26/02/10	4,026	4,146	3,975	4,146	+190	+4.80	984,200	-
[8804]	26/02/09	3,989.0	4,070.0	3,955.0	3,956.0	+127.0	+3.32	1,130,400	-
[8804]	26/02/06	3,811	3,855	3,800	3,829	+7	+0.18	574,900	-
[8804]	26/02/05	3,826	3,863	3,805	3,822	+57	+1.51	603,100	-
[8804]	26/02/04	3,697	3,774	3,662	3,765	+49	+1.32	690,600	-
[8804]	26/02/03	3,640	3,734	3,630	3,716	+106	+2.94	736,200	-
[8804]	26/02/02	3,689	3,703	3,603	3,610	-19	-0.52	584,900	-
[8804]	26/01/30	3,615	3,648	3,585	3,629	+49	+1.37	880,200	-
[8804]	26/01/29	3,567	3,588	3,501	3,580	-13	-0.36	1,141,100	-
[8804]	26/01/28	3,585	3,620	3,576	3,593	-32	-0.88	712,100	-
[8804]	26/01/27	3,609	3,644	3,570	3,625	-3	-0.08	668,700	-
[8804]	26/01/26	3,603	3,650	3,579	3,628	-22	-0.60	864,300	-
[8804]	26/01/23	3,671	3,729	3,650	3,650	-35	-0.95	703,200	-
[8804]	26/01/22	3,680	3,700	3,649	3,685	+59	+1.63	908,900	-
[8804]	26/01/21	3,611	3,634	3,582	3,626	-75	-2.03	1,213,300	-
[8804]	26/01/20	3,719	3,737	3,673	3,701	-21	-0.56	925,000	-
[8804]	26/01/19	3,731	3,745	3,695	3,722	-36	-0.96	796,500	-
[8804]	26/01/16	3,711	3,762	3,711	3,758	-17	-0.45	610,900	-
[8804]	26/01/15	3,738	3,775	3,726	3,775	+49	+1.32	456,200	-
[8804]	26/01/14	3,760	3,777	3,714	3,726	+19	+0.51	582,600	-
[8804]	26/01/13	3,728	3,753	3,680	3,707	+52	+1.42	1,057,200	-
[8804]	26/01/09	3,655	3,675	3,616	3,655	+1	+0.03	588,100	-
[8804]	26/01/08	3,655	3,684	3,642	3,654	+28	+0.77	570,700	-
[8804]	26/01/07	3,595	3,648	3,588	3,626	-16	-0.44	657,700	-
[8804]	26/01/06	3,622	3,642	3,574	3,642	+113	+3.20	825,700	-
[8804]	26/01/05	3,552	3,580	3,509	3,529	-17	-0.48	685,800	-
[8804]	25/12/30	3,542	3,576	3,541	3,546	-16	-0.45	549,500	-
[8804]	25/12/29	3,550	3,579	3,537	3,562	-40	-1.11	570,400	-
[8804]	25/12/26	3,641	3,655	3,582	3,602	-20	-0.55	569,900	-
[8804]	25/12/25	3,648	3,648	3,598	3,622	+3	+0.08	291,200	-
[8804]	25/12/24	3,600	3,637	3,591	3,619	+18	+0.50	732,200	-
[8804]	25/12/23	3,575	3,608	3,573	3,601	+21	+0.59	444,200	-
[8804]	25/12/22	3,584	3,607	3,565	3,580	+5	+0.14	766,000	-
[8804]	25/12/19	3,540	3,610	3,533	3,575	+41	+1.16	1,509,400	-
[8804]	25/12/18	3,528	3,534	3,484	3,534	+34	+0.97	1,526,800	-
[8804]	25/12/17	3,522	3,523	3,484	3,500	-5	-0.14	768,700	-
[8804]	25/12/16	3,516	3,550	3,494	3,505	-46	-1.30	759,900	-
[8804]	25/12/15	3,511	3,572	3,477	3,551	+30	+0.85	768,900	-
[8804]	25/12/12	3,480	3,547	3,410	3,521	+109	+3.19	1,140,500	-
[8804]	25/12/11	3,453	3,465	3,409	3,412	+3	+0.09	649,600	-
[8804]	25/12/10	3,380	3,438	3,369	3,409	+23	+0.68	827,200	-
[8804]	25/12/09	3,401	3,416	3,341	3,386	-41	-1.20	875,600	-
[8804]	25/12/08	3,369	3,448	3,349	3,427	+99	+2.97	842,600	-
[8804]	25/12/05	3,367	3,385	3,323	3,328	-54	-1.60	582,900	-
[8804]	25/12/04	3,371	3,418	3,360	3,382	+8	+0.24	645,100	-
[8804]	25/12/03	3,314	3,374	3,310	3,374	+62	+1.87	821,800	-
[8804]	25/12/02	3,323	3,335	3,285	3,312	-15	-0.45	724,800	-
[8804]	25/12/01	3,412	3,419	3,312	3,327	-123	-3.57	1,051,500	-
[8804]	25/11/28	3,439	3,460	3,421	3,450	-3	-0.09	699,500	-
[8804]	25/11/27	3,429	3,468	3,428	3,453	+25	+0.73	700,100	-
[8804]	25/11/26	3,370	3,434	3,361	3,428	+91	+2.73	919,600	-
[8804]	25/11/25	3,359	3,379	3,329	3,337	0	0.00	984,900	-
[8804]	25/11/21	3,288	3,356	3,284	3,337	+61	+1.86	1,067,500	-
[8804]	25/11/20	3,286	3,338	3,269	3,276	+29	+0.89	870,200	-
[8804]	25/11/19	3,256	3,273	3,224	3,247	+30	+0.93	918,300	-
[8804]	25/11/18	3,285	3,305	3,203	3,217	-113	-3.39	865,900	-
[8804]	25/11/17	3,330	3,346	3,292	3,330	+25	+0.76	1,346,700	-
[8804]	25/11/14	3,272	3,305	3,134	3,305	+311	+10.39	1,897,300	-
[8804]	25/11/13	3,020	3,027	2,950	2,994	+9	+0.30	650,500	-
[8804]	25/11/12	2,973	3,026	2,960	2,985	+12	+0.40	798,100	-
[8804]	25/11/11	2,946	2,977	2,937	2,973	+40	+1.36	580,800	-
[8804]	25/11/10	2,934	2,964	2,930	2,933	+18	+0.62	645,100	-
[8804]	25/11/07	2,914	2,941	2,906	2,915	+9	+0.31	547,000	-
[8804]	25/11/06	2,884	2,929	2,879	2,906	+13	+0.45	585,600	-
[8804]	25/11/05	2,921	2,925	2,842	2,893	+10	+0.35	975,800	-
[8804]	25/11/04	2,870	2,904	2,856	2,883	+6	+0.21	722,900	-
[8804]	25/10/31	2,881	2,906	2,866	2,877	-9	-0.31	758,000	-
[8804]	25/10/30	2,817	2,888	2,802	2,886	+61	+2.16	831,100	-
[8804]	25/10/29	2,902	2,924	2,803	2,825	-76	-2.62	1,012,200	-
[8804]	25/10/28	2,940	2,951	2,901	2,901	-60	-2.03	551,400	-
[8804]	25/10/27	2,969	2,971	2,939	2,961	+24	+0.82	547,000	-
[8804]	25/10/24	2,953	2,966	2,927	2,937	-28	-0.94	671,700	-
[8804]	25/10/23	2,950	2,988	2,946	2,965	+34	+1.16	734,600	-
[8804]	25/10/22	2,919	2,945	2,916	2,931	+18	+0.62	465,900	-
[8804]	25/10/21	2,935	2,941	2,913	2,913	-5	-0.17	568,100	-
[8804]	25/10/20	2,920	2,941	2,899	2,918	+40	+1.39	665,400	-
[8804]	25/10/17	2,885	2,905	2,877	2,878	-43	-1.47	832,400	-
[8804]	25/10/16	2,914	2,928	2,895	2,921	+46	+1.60	777,800	-
[8804]	25/10/15	2,878	2,879	2,848	2,875	+21	+0.74	693,200	-
[8804]	25/10/14	2,865	2,897	2,827	2,854	-46	-1.59	776,600	-
[8804]	25/10/10	2,961	2,968	2,887	2,900	-81	-2.72	953,000	-
[8804]	25/10/09	3,001	3,023	2,981	2,981	-15	-0.50	834,300	-
[8804]	25/10/08	3,053	3,074	2,996	2,996	-20	-0.66	836,600	-
[8804]	25/10/07	3,020	3,074	3,007	3,016	+1	+0.03	1,382,100	-
[8804]	25/10/06	3,008	3,036	2,978	3,015	+154	+5.38	1,149,300	-
[8804]	25/10/03	2,835	2,869	2,835	2,861	+22	+0.77	798,300	-
[8804]	25/10/02	2,876	2,885	2,817	2,839	-64	-2.20	960,900	-
[8804]	25/10/01	2,949	2,952	2,861	2,903	-62	-2.09	887,800	-
[8804]	25/09/30	2,967	2,979	2,941	2,965	-2	-0.07	926,200	-
[8804]	25/09/29	3,024	3,049	2,964	2,967	-45	-1.49	998,200	-
[8804]	25/09/26	2,944	3,019	2,930	3,012	+96	+3.29	1,318,200	-
[8804]	25/09/25	2,930	2,938	2,904	2,916	+17	+0.59	764,800	-
[8804]	25/09/24	2,913	2,913	2,856	2,899	+11	+0.38	642,400	-
[8804]	25/09/22	2,913	2,921	2,886	2,888	-1	-0.03	510,700	-
[8804]	25/09/19	2,935	2,935	2,870	2,889	-20	-0.69	1,028,200	-
[8804]	25/09/18	2,915	2,936	2,884	2,909	+28	+0.97	579,800	-
[8804]	25/09/17	2,888	2,909	2,876	2,881	-10	-0.35	563,900	-
[8804]	25/09/16	2,913	2,937	2,887	2,891	-14	-0.48	741,500	-
[8804]	25/09/12	2,913	2,950	2,895	2,905	+34	+1.18	735,000	-
[8804]	25/09/11	2,882	2,888	2,848	2,871	-32	-1.10	651,200	-
[8804]	25/09/10	2,895	2,911	2,877	2,903	-2	-0.07	517,100	-
[8804]	25/09/09	2,880	2,940	2,863	2,905	+38	+1.33	744,000	-
[8804]	25/09/08	2,840	2,899	2,828	2,867	+45	+1.59	630,000	-
[8804]	25/09/05	2,831	2,858	2,819	2,822	-9	-0.32	513,500	-