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
[8830]	26/10/29	3,200	3,262	3,191	3,222	+27	+0.84507	13,131,300	2,975,891,718,144
[8830]	26/10/28	3,292	3,313	3,195	3,195	-71	-2.173913	3,561,800	2,950,954,221,568
[8830]	26/10/27	3,350	3,357	3,258	3,266	-129	-3.799705	4,209,200	3,016,530,853,888
[8830]	26/10/26	3,339	3,423	3,283	3,395	+64	+1.921345	4,481,400	3,135,677,399,040
[8830]	26/10/23	3,315	3,371	3,285	3,331	+86	+2.650231	6,358,900	3,076,566,024,192
[8830]	26/10/22	3,257	3,315	3,227	3,245	-22	-0.673401	3,444,900	2,997,135,081,472
[8830]	26/10/21	3,287	3,293	3,237	3,267	+50	+1.554243	2,915,500	3,017,454,387,200
[8830]	26/10/20	3,225	3,244	3,195	3,217	-29	-0.893407	2,648,900	2,971,273,789,440
[8830]	26/10/19	3,248	3,270	3,201	3,246	-1	-0.030798	4,362,400	2,998,058,614,784
[8830]	26/10/16	3,183	3,258	3,161	3,247	+105	+3.34182	4,984,900	2,998,982,148,096
[8830]	26/10/15	3,111	3,166	3,036	3,142	+82	+2.679739	5,255,400	2,902,002,499,584
[8830]	26/10/14	3,108	3,116	3,047	3,060	-59	-1.891632	2,637,600	2,826,265,952,256
[8830]	26/10/13	3,110	3,153	3,093	3,119	+42	+1.364966	2,723,200	2,880,759,398,400
[8830]	26/10/09	3,104	3,104	3,055	3,077	+2	+0.065041	3,326,100	2,841,967,329,280
[8830]	26/10/08	3,105	3,105	3,017	3,075	-11	-0.356448	3,350,900	2,840,120,262,656
[8830]	26/10/07	3,074	3,115	3,073	3,086	+23	+0.750898	3,458,000	2,850,279,915,520
[8830]	26/10/06	3,063	3,078	3,046	3,063	0	0	2,825,000	2,829,036,814,336
[8830]	26/10/05	3,108	3,108	3,051	3,063	-26	-0.841696	2,582,300	2,829,036,814,336
[8830]	26/10/02	3,158	3,161	3,087	3,089	-91	-2.861635	3,133,500	2,853,050,777,600
[8830]	26/10/01	3,150	3,187	3,130	3,180	-3	-0.094251	2,835,900	2,937,099,911,168
[8830]	26/09/30	3,115	3,183	3,109	3,183	+87	+2.810078	4,065,800	2,939,870,773,248
[8830]	26/09/29	3,125	3,138	3,090	3,096	-85	-2.672116	3,178,800	2,859,516,035,072
[8830]	26/09/28	3,230	3,244	3,178	3,181	-26	-0.810727	2,404,300	2,938,023,444,480
[8830]	26/09/25	3,228	3,235	3,198	3,207	-8	-0.248834	2,070,900	2,962,037,407,744
[8830]	26/09/24	3,190	3,255	3,183	3,215	+29	+0.910232	3,922,300	2,969,426,460,672
[8830]	26/09/18	3,226	3,255	3,186	3,186	-67	-2.059637	4,060,400	2,942,641,635,328
[8830]	26/09/17	3,211	3,253	3,193	3,253	+60	+1.879111	2,827,900	3,004,523,872,256
[8830]	26/09/16	3,196	3,217	3,175	3,193	+29	+0.916561	2,427,400	2,949,106,892,800
[8830]	26/09/15	3,252	3,252	3,155	3,164	-62	-1.921885	2,188,100	2,922,322,067,456
[8830]	26/09/14	3,237	3,259	3,219	3,226	+15	+0.467144	1,937,900	2,979,586,375,680
[8830]	26/09/11	3,182	3,231	3,182	3,211	-16	-0.495817	2,967,900	2,965,732,065,280
[8830]	26/09/10	3,262	3,282	3,197	3,227	-80	-2.419111	3,602,800	2,980,509,908,992
[8830]	26/09/09	3,212	3,317	3,201	3,307	+63	+1.942047	4,529,100	3,054,399,127,552
[8830]	26/09/08	3,174	3,288	3,162	3,244	+33	+1.027717	3,533,200	2,996,211,286,016
[8830]	26/09/07	3,277	3,277	3,207	3,211	-27	-0.833848	2,005,700	2,965,732,065,280
[8830]	26/09/04	3,247	3,276	3,229	3,238	-18	-0.552826	2,677,700	2,990,669,561,856
[8830]	26/09/03	3,240	3,279	3,231	3,256	-44	-1.333333	3,705,100	3,007,294,734,336
[8830]	26/09/02	3,312	3,367	3,280	3,300	-93	-2.740937	2,836,400	3,047,933,870,080
[8830]	26/09/01	3,301	3,404	3,301	3,393	+67	+2.014432	3,173,000	3,133,830,070,272
[8830]	26/08/31	3,360	3,384	3,326	3,326	-70	-2.061249	4,504,400	3,071,947,833,344
[8830]	26/08/28	3,366	3,402	3,352	3,396	+9	+0.265722	1,955,300	3,136,600,932,352
[8830]	26/08/27	3,374	3,405	3,357	3,387	-11	-0.32372	1,813,100	3,128,288,346,112
[8830]	26/08/26	3,402	3,417	3,383	3,398	-4	-0.117578	2,019,000	3,138,448,261,120
[8830]	26/08/25	3,400	3,415	3,370	3,402	+15	+0.44287	2,040,900	3,142,142,656,512
[8830]	26/08/24	3,356	3,409	3,340	3,387	+48	+1.437556	2,434,800	3,128,288,346,112
[8830]	26/08/21	3,320	3,360	3,308	3,339	-45	-1.329787	3,130,700	3,083,954,814,976
[8830]	26/08/20	3,338	3,384	3,312	3,384	+110	+3.359805	3,615,600	3,125,517,746,176
[8830]	26/08/19	3,260	3,293	3,232	3,274	-40	-1.207001	4,472,400	3,023,919,906,816
[8830]	26/08/18	3,353	3,354	3,314	3,314	-46	-1.369048	3,067,800	3,060,864,385,024
[8830]	26/08/17	3,382.0	3,385.0	3,346.0	3,360.0	-22	-0.650503	2,487,800	-
[8830]	26/08/14	3,425.0	3,430.0	3,367.0	3,382.0	-30	-0.87925	4,427,300	-
[8830]	26/08/13	3,443.0	3,489.0	3,408.0	3,412.0	+6	+0.17616	2,573,300	-
[8830]	26/08/12	3,414.0	3,445.0	3,364.0	3,406.0	-9	-0.263543	3,149,800	-
[8830]	26/08/10	3,486.0	3,517.0	3,394.0	3,415.0	-87	-2.484295	3,129,000	-
[8830]	26/08/07	3,534.0	3,565.0	3,485.0	3,502.0	-44	-1.240835	2,807,800	-
[8830]	26/08/06	3,522.0	3,581.0	3,522.0	3,546.0	+33	+0.939368	2,817,100	-
[8830]	26/08/05	3,507.0	3,513.0	3,467.0	3,513.0	+30	+0.861326	2,545,500	-
[8830]	26/08/04	3,539.0	3,549.0	3,463.0	3,483.0	-18	-0.514139	2,047,200	-
[8830]	26/08/03	3,533.0	3,547.0	3,454.0	3,501.0	-102	-2.830974	2,672,500	-
[8830]	26/07/31	3,670.0	3,676.0	3,577.0	3,603.0	-100	-2.700513	2,980,500	-
[8830]	26/07/30	3,720.0	3,771.0	3,696.0	3,703.0	-39	-1.042223	2,091,100	-
[8830]	26/07/29	3,744.0	3,758.0	3,701.0	3,742.0	+11	+0.294827	3,655,100	-
[8830]	26/07/28	3,812.0	3,822.0	3,713.0	3,731.0	-50	-1.322401	2,106,500	-
[8830]	26/07/27	3,717.0	3,790.0	3,674.0	3,781.0	+101	+2.744565	2,785,800	-
[8830]	26/07/24	3,654.0	3,705.0	3,610.0	3,680.0	-15	-0.405954	2,911,100	-
[8830]	26/07/23	3,696.0	3,715.0	3,649.0	3,695.0	-98	-2.583707	3,248,800	-
[8830]	26/07/22	3,732.0	3,836.0	3,729.0	3,793.0	-51	-1.326743	2,186,500	-
[8830]	26/07/21	3,793.0	3,861.0	3,740.0	3,844.0	+80	+2.125399	2,021,500	-
[8830]	26/07/17	3,812.0	3,848.0	3,718.0	3,764.0	-61	-1.594771	2,530,600	-
[8830]	26/07/16	3,851.0	3,881.0	3,810.0	3,825.0	-45	-1.162791	2,029,300	-
[8830]	26/07/15	3,827.0	3,870.0	3,823.0	3,870.0	+57	+1.494886	1,593,000	-
[8830]	26/07/14	3,755.0	3,840.0	3,733.0	3,813.0	+46	+1.221131	1,708,300	-
[8830]	26/07/13	3,832.0	3,864.0	3,738.0	3,767.0	+5	+0.132908	2,049,800	-
[8830]	26/07/10	3,823.0	3,829.0	3,737.0	3,762.0	-33	-0.869565	2,987,900	-
[8830]	26/07/09	3,780.0	3,795.0	3,715.0	3,795.0	-53	-1.377339	3,255,700	-
[8830]	26/07/08	3,900.0	3,925.0	3,831.0	3,848.0	-46	-1.181305	2,589,500	-
[8830]	26/07/07	3,907.0	3,952.0	3,872.0	3,894.0	+35	+0.906971	2,818,800	-
[8830]	26/07/06	3,840.0	3,906.0	3,818.0	3,859.0	+12	+0.311931	1,908,900	-
[8830]	26/07/03	3,900	3,923	3,818	3,847	+118	+3.164387	3,332,300	-
[8830]	26/07/02	3,726	3,757	3,660	3,729	+61	+1.663032	3,350,700	-
[8830]	26/07/01	3,701	3,739	3,630	3,668	-73	-1.95135	2,874,400	-
[8830]	26/06/30	3,781	3,809	3,706	3,741	+3	+0.080257	4,788,100	-
[8830]	26/06/29	3,598	3,746	3,578	3,738	+166	+4.647256	4,786,200	-
[8830]	26/06/26	3,446	3,589	3,446	3,572	+79	+2.261666	3,212,500	-
[8830]	26/06/25	3,543	3,550	3,451	3,493	+30	+0.866301	3,550,500	-
[8830]	26/06/24	3,494	3,511	3,447	3,463	-31	-0.887235	3,106,700	-
[8830]	26/06/23	3,518	3,548	3,494	3,494	-49	-1.383009	3,118,300	-
[8830]	26/06/22	3,539	3,569	3,506	3,543	-66	-1.828761	2,378,400	-
[8830]	26/06/19	3,469	3,609	3,468	3,609	+56	+1.576133	4,328,100	-
[8830]	26/06/18	3,546	3,597	3,512	3,553	+33	+0.9375	3,385,300	-
[8830]	26/06/17	3,589	3,621	3,484	3,520	-32	-0.900901	3,392,500	-
[8830]	26/06/16	3,702	3,721	3,544	3,552	-133	-3.609227	4,562,000	-
[8830]	26/06/15	3,639	3,702	3,588	3,685	+116	+3.25021	5,096,900	-
[8830]	26/06/12	3,503	3,575	3,458	3,569	+101	+2.912341	5,298,100	-
[8830]	26/06/11	3,448	3,540	3,446	3,468	-22	-0.630372	4,155,000	-
[8830]	26/06/10	3,459	3,514	3,397	3,490	+64	+1.868068	4,598,000	-
[8830]	26/06/09	3,450	3,460	3,354	3,426	+10	+0.29274	4,332,600	-
[8830]	26/06/08	3,493	3,526	3,357	3,416	-134	-3.774648	4,660,200	-
[8830]	26/06/05	3,500	3,581	3,493	3,550	+32	+0.909608	3,969,500	-
[8830]	26/06/04	3,571	3,609	3,505	3,518	-123	-3.378193	4,107,400	-
[8830]	26/06/03	3,699	3,700	3,615	3,641	-36	-0.979059	2,483,400	-
[8830]	26/06/02	3,555	3,681	3,495	3,677	+76	+2.110525	4,450,700	-
[8830]	26/06/01	3,688	3,716	3,584	3,601	-116	-3.120796	3,866,800	-
[8830]	26/05/29	3,701	3,799	3,670	3,717	+65	+1.779847	6,197,000	-
[8830]	26/05/28	3,729	3,733	3,627	3,652	-61	-1.642876	3,649,300	-
[8830]	26/05/27	3,900	3,913	3,706	3,713	-243	-6.142568	5,016,100	-
[8830]	26/05/26	3,897	4,003	3,855	3,956	+87	+2.248643	4,314,500	-
[8830]	26/05/25	3,811	3,876	3,775	3,869	+128	+3.421545	3,578,200	-
[8830]	26/05/22	3,747.0	3,786.0	3,627.0	3,741.0	-65	-1.70783	4,388,500	-
[8830]	26/05/21	3,818.0	3,842.0	3,751.0	3,806.0	+58	+1.547492	4,586,500	-
[8830]	26/05/20	3,855.0	3,913.0	3,744.0	3,748.0	-207	-5.233881	7,607,100	-
[8830]	26/05/19	3,852.0	4,034.0	3,852.0	3,955.0	-26	-0.653102	5,088,500	-
[8830]	26/05/18	4,179.0	4,212.0	3,980.0	3,981.0	-251	-5.931002	4,248,300	-
[8830]	26/05/15	4,400.0	4,404.0	4,180.0	4,232.0	-186	-4.21005	4,057,900	-
[8830]	26/05/14	4,450.0	4,532.0	4,353.0	4,418.0	-452	-9.281314	6,509,000	-
[8830]	26/05/13	4,816.0	4,916.0	4,808.0	4,870.0	-16	-0.327466	1,785,000	-
[8830]	26/05/12	4,840.0	4,908.0	4,819.0	4,886.0	+70	+1.453488	1,851,400	-
[8830]	26/05/11	4,800.0	4,858.0	4,734.0	4,816.0	+60	+1.261564	1,977,500	-
[8830]	26/05/08	4,818.0	4,845.0	4,704.0	4,756.0	-34	-0.709812	2,302,100	-
[8830]	26/05/07	4,819.0	4,877.0	4,780.0	4,790.0	+55	+1.161563	3,145,300	-
[8830]	26/05/01	4,796.0	4,823.0	4,728.0	4,735.0	-108	-2.230023	2,512,900	-
[8830]	26/04/30	4,818.0	4,883.0	4,741.0	4,843.0	+70	+1.466583	4,930,500	-
[8830]	26/04/28	4,728.0	4,776.0	4,694.0	4,773.0	+97	+2.074423	2,217,200	-
[8830]	26/04/27	4,642.0	4,757.0	4,600.0	4,676.0	-6	-0.12815	1,976,400	-
[8830]	26/04/24	4,617.0	4,693.0	4,604.0	4,682.0	+4	+0.085507	1,719,200	-
[8830]	26/04/23	4,636.0	4,706.0	4,611.0	4,678.0	+63	+1.365114	2,122,000	-
[8830]	26/04/22	4,651.0	4,701.0	4,615.0	4,615.0	-106	-2.245287	2,011,600	-
[8830]	26/04/21	4,680.0	4,733.0	4,662.0	4,721.0	+33	+0.703925	1,649,500	-
[8830]	26/04/20	4,683.0	4,725.0	4,665.0	4,688.0	+35	+0.752203	1,653,400	-
[8830]	26/04/17	4,733.0	4,742.0	4,652.0	4,653.0	-92	-1.938883	1,812,900	-
[8830]	26/04/16	4,800.0	4,857.0	4,733.0	4,745.0	-68	-1.41284	2,240,500	-
[8830]	26/04/15	4,904	4,934	4,805	4,813	-23	-0.4756	1,953,100	-
[8830]	26/04/14	4,784	4,876	4,733	4,836	+109	+2.305902	2,188,100	-
[8830]	26/04/13	4,778	4,828	4,704	4,727	-79	-1.643779	2,060,200	-
[8830]	26/04/10	4,909	4,916	4,806	4,806	-113	-2.297215	2,284,300	-
[8830]	26/04/09	5,025	5,059	4,919	4,919	-36	-0.726539	3,768,600	-
[8830]	26/04/08	4,952	4,955	4,776	4,955	+283	+6.057363	3,981,300	-
[8830]	26/04/07	4,623	4,697	4,623	4,672	+119	+2.613661	2,116,600	-
[8830]	26/04/06	4,592	4,620	4,539	4,553	+3	+0.065934	1,800,000	-
[8830]	26/04/03	4,579	4,593	4,515	4,550	+20	+0.441501	1,139,800	-
[8830]	26/04/02	4,702	4,745	4,514	4,530	-56	-1.221108	2,558,100	-
[8830]	26/04/01	4,595	4,612	4,527	4,586	+194	+4.417122	2,168,200	-
[8830]	26/03/31	4,378	4,485	4,342	4,392	+2	+0.045558	2,711,100	-
[8830]	26/03/30	4,319	4,399	4,276	4,390	-91	-2.030797	3,511,700	-
[8830]	26/03/27	4,539	4,568	4,454	4,481	-106	-2.310879	3,897,400	-
[8830]	26/03/26	4,640	4,655	4,543	4,587	-40	-0.864491	2,256,800	-
[8830]	26/03/25	4,649	4,653	4,579	4,627	+118	+2.616988	2,701,300	-
[8830]	26/03/24	4,494	4,527	4,447	4,509	+165	+3.798343	2,980,900	-
[8830]	26/03/23	4,468	4,499	4,317	4,344	-334	-7.139803	3,255,300	-
[8830]	26/03/19	4,722	4,747	4,656	4,678	-184	-3.784451	3,554,400	-
[8830]	26/03/18	4,930	4,941	4,856	4,862	+2	+0.041152	3,016,000	-
[8830]	26/03/17	4,883	4,914	4,835	4,860	+40	+0.829876	1,737,400	-
[8830]	26/03/16	4,771	4,841	4,745	4,820	+30	+0.626305	2,473,700	-
[8830]	26/03/13	4,685	4,833	4,684	4,790	-3	-0.062591	3,739,000	-
[8830]	26/03/12	4,852	4,868	4,742	4,793	-199	-3.986378	3,182,800	-
[8830]	26/03/11	5,050	5,062	4,949	4,992	+44	+0.889248	2,541,200	-
[8830]	26/03/10	4,886	5,006	4,847	4,948	+132	+2.740864	2,280,700	-
[8830]	26/03/09	4,773	4,828	4,680	4,816	-267	-5.252803	3,048,400	-
[8830]	26/03/06	5,045	5,099	4,941	5,083	+108	+2.170854	2,702,700	-
[8830]	26/03/05	4,938	5,045	4,929	4,975	+141	+2.916839	3,068,400	-
[8830]	26/03/04	4,980	5,002	4,812	4,834	-279	-5.456679	2,789,000	-
[8830]	26/03/03	5,203	5,244	5,086	5,113	-228	-4.268864	2,897,000	-
[8830]	26/03/02	5,142	5,341	5,128	5,341	+53	+1.002269	2,698,600	-
[8830]	26/02/27	5,237	5,333	5,183	5,288	+93	+1.790183	3,423,300	-
[8830]	26/02/26	5,357	5,358	5,188	5,195	-6	-0.115362	3,527,300	-
[8830]	26/02/25	5,113	5,249	5,066	5,201	+126	+2.482759	3,206,300	-
[8830]	26/02/24	5,009	5,101	4,957	5,075	+31	+0.614592	3,230,000	-
[8830]	26/02/20	4,950	5,070	4,892	5,044	+61	+1.224162	2,962,300	-
[8830]	26/02/19	4,813	5,002	4,788	4,983	+153	+3.167702	2,718,400	-
[8830]	26/02/18	4,890	4,917	4,811	4,830	-12	-0.247831	2,293,500	-
[8830]	26/02/17	5,000	5,040	4,823	4,842	-183	-3.641791	2,876,100	-
[8830]	26/02/16	5,038	5,090	4,938	5,025	+45	+0.903614	2,690,900	-
[8830]	26/02/13	5,050	5,093	4,980	4,980	-140	-2.734375	3,640,600	-
[8830]	26/02/12	4,961	5,154	4,961	5,120	+1	+0.019535	3,698,200	-
[8830]	26/02/10	4,989	5,133	4,924	5,119	+218	+4.448072	3,024,100	-
[8830]	26/02/09	4,970	5,043	4,839	4,901	+281	+6.082251	4,735,700	-
[8830]	26/02/06	4,604	4,620	4,516	4,620	+16	+0.347524	2,415,700	-
[8830]	26/02/05	4,599	4,613	4,530	4,604	+98	+2.174878	3,668,500	-
[8830]	26/02/04	4,390	4,506	4,349	4,506	+86	+1.945701	2,080,000	-
[8830]	26/02/03	4,307	4,420	4,292	4,420	+157	+3.682852	2,567,600	-
[8830]	26/02/02	4,350	4,378	4,248	4,263	-32	-0.745052	2,347,500	-
[8830]	26/01/30	4,295	4,321	4,233	4,295	+44	+1.035051	3,042,000	-
[8830]	26/01/29	4,215	4,262	4,125	4,251	+37	+0.878026	2,300,600	-
[8830]	26/01/28	4,174	4,278	4,157	4,214	-27	-0.636642	2,715,200	-
[8830]	26/01/27	4,166	4,241	4,114	4,241	+50	+1.193033	3,321,900	-
[8830]	26/01/26	4,111	4,202	4,104	4,191	-9	-0.214286	2,949,500	-
[8830]	26/01/23	4,208	4,244	4,183	4,200	+48	+1.156069	2,018,600	-
[8830]	26/01/22	4,170	4,194	4,123	4,152	+48	+1.169591	2,571,700	-
[8830]	26/01/21	4,105	4,130	4,051	4,104	-71	-1.700599	2,780,000	-
[8830]	26/01/20	4,193	4,193	4,120	4,175	-41	-0.972486	1,992,400	-
[8830]	26/01/19	4,246	4,274	4,175	4,216	-32	-0.753296	1,749,800	-
[8830]	26/01/16	4,258	4,297	4,242	4,248	-54	-1.25523	1,942,100	-
[8830]	26/01/15	4,272	4,333	4,246	4,302	+19	+0.443614	2,128,100	-
[8830]	26/01/14	4,300	4,327	4,235	4,283	+31	+0.729069	2,767,600	-
[8830]	26/01/13	4,197	4,263	4,132	4,252	+174	+4.266797	3,658,800	-
[8830]	26/01/09	4,031	4,106	4,005	4,078	+11	+0.27047	2,973,600	-
[8830]	26/01/08	4,130	4,171	4,067	4,067	+34	+0.843045	3,292,800	-
[8830]	26/01/07	3,917	4,077	3,893	4,033	+15	+0.37332	3,193,700	-
[8830]	26/01/06	3,948	4,070	3,937	4,018	+115	+2.946451	2,821,500	-
[8830]	26/01/05	3,950	3,967	3,870	3,903	-29	-0.737538	2,691,100	-
[8830]	25/12/30	3,951	3,972	3,919	3,932	-46	-1.15636	2,069,800	-
[8830]	25/12/29	3,984	4,024	3,943	3,978	+14	+0.353179	1,487,400	-
[8830]	25/12/26	4,023	4,035	3,935	3,964	-31	-0.77597	1,412,200	-
[8830]	25/12/25	3,977	4,008	3,942	3,995	+47	+1.190476	864,200	-
[8830]	25/12/24	3,952	3,984	3,927	3,948	-27	-0.679245	1,756,000	-
[8830]	25/12/23	3,979	4,004	3,960	3,975	-4	-0.100528	2,100,200	-
[8830]	25/12/22	4,015	4,020	3,966	3,979	-36	-0.896638	2,226,400	-
[8830]	25/12/19	3,972	4,100	3,913	4,015	+83	+2.110885	6,425,400	-
[8830]	25/12/18	3,945	3,976	3,903	3,932	+9	+0.229416	2,936,400	-
[8830]	25/12/17	3,970	3,979	3,902	3,923	-12	-0.304956	3,506,800	-
[8830]	25/12/16	4,012	4,042	3,924	3,935	-85	-2.114428	3,337,200	-
[8830]	25/12/15	3,931	4,040	3,921	4,020	+88	+2.238047	3,550,800	-
[8830]	25/12/12	3,845	3,981	3,795	3,932	+137	+3.610013	4,806,600	-
[8830]	25/12/11	3,872	3,872	3,754	3,795	-37	-0.965553	2,239,200	-
[8830]	25/12/10	3,780	3,859	3,765	3,832	+65	+1.725511	3,969,000	-
[8830]	25/12/09	3,795	3,796	3,714	3,767	-21	-0.554382	3,521,600	-
[8830]	25/12/08	3,671	3,794	3,661	3,788	+129	+3.525553	3,076,600	-
[8830]	25/12/05	3,703	3,709	3,638	3,659	-78	-2.087236	2,119,800	-
[8830]	25/12/04	3,696	3,737	3,671	3,737	+42	+1.136671	2,448,000	-
[8830]	25/12/03	3,684	3,706	3,656	3,695	+26	+0.70864	2,866,000	-
[8830]	25/12/02	3,658	3,683	3,579	3,669	+26	+0.713698	3,269,400	-
[8830]	25/12/01	3,720	3,738	3,577	3,643	-128	-3.394325	2,828,800	-
[8830]	25/11/28	3,750	3,791	3,726	3,771	-16	-0.422498	2,442,600	-
[8830]	25/11/27	3,830	3,843	3,768	3,787	+13	+0.344462	2,285,400	-
[8830]	25/11/26	3,728	3,789	3,711	3,774	+64	+1.725067	2,584,600	-
[8830]	25/11/25	3,698	3,728	3,653	3,710	+83	+2.288393	3,267,800	-
[8830]	25/11/21	3,553	3,662	3,533	3,627	+69	+1.939292	5,072,400	-
[8830]	25/11/20	3,557	3,608	3,521	3,558	+35	+0.993471	2,353,800	-
[8830]	25/11/19	3,507	3,539	3,447	3,523	+64	+1.850246	2,559,400	-
[8830]	25/11/18	3,545	3,561	3,452	3,459	-123	-3.433836	2,140,000	-
[8830]	25/11/17	3,603	3,611	3,534	3,582	-60	-1.647446	1,964,200	-
[8830]	25/11/14	3,591	3,645	3,558	3,642	+60	+1.675042	2,569,400	-
[8830]	25/11/13	3,640	3,657	3,555	3,582	-58	-1.593407	3,131,800	-
[8830]	25/11/12	3,659	3,690	3,560	3,640	+231	+6.776181	5,268,800	-
[8830]	25/11/11	3,429	3,438	3,374	3,409	+3	+0.08808	1,730,600	-
[8830]	25/11/10	3,400	3,446	3,388	3,406	+41	+1.218425	2,237,200	-
[8830]	25/11/07	3,338	3,398	3,334	3,365	+44	+1.324902	2,622,200	-
[8830]	25/11/06	3,291	3,329	3,275	3,321	+42	+1.280878	1,814,000	-
[8830]	25/11/05	3,327	3,333	3,222	3,279	-4	-0.12184	2,977,400	-
[8830]	25/11/04	3,297	3,299	3,232	3,283	-7	-0.212766	2,145,600	-
[8830]	25/10/31	3,312	3,356	3,290	3,290	-15	-0.453858	2,313,000	-
[8830]	25/10/30	3,280	3,316	3,243	3,305	+25	+0.762195	8,376,200	-
[8830]	25/10/29	3,357	3,360	3,255	3,280	-85	-2.526003	2,615,000	-
[8830]	25/10/28	3,427	3,442	3,360	3,365	-52	-1.521803	1,735,800	-
[8830]	25/10/27	3,435	3,440	3,396	3,417	+40	+1.184483	1,919,600	-
[8830]	25/10/24	3,427	3,427	3,363	3,377	-56	-1.631226	1,868,000	-
[8830]	25/10/23	3,380	3,433	3,358	3,433	+54	+1.598106	1,835,200	-
[8830]	25/10/22	3,400	3,413	3,362	3,379	+7	+0.207592	1,979,400	-
[8830]	25/10/21	3,449	3,462	3,363	3,372	-49	-1.43233	2,194,800	-
[8830]	25/10/20	3,380	3,435	3,345	3,421	+79	+2.363854	3,235,200	-
[8830]	25/10/17	3,318	3,367	3,301	3,342	-8	-0.238806	2,276,800	-
[8830]	25/10/16	3,349	3,355	3,314	3,350	+51	+1.545923	2,003,800	-
[8830]	25/10/15	3,259	3,301	3,255	3,299	+42	+1.28953	1,927,600	-
[8830]	25/10/14	3,253	3,286	3,224	3,257	-46	-1.392673	3,355,600	-
[8830]	25/10/10	3,405	3,417	3,295	3,303	-97	-2.852941	3,154,400	-
[8830]	25/10/09	3,455	3,459	3,393	3,400	-40	-1.162791	2,943,800	-
[8830]	25/10/08	3,529	3,547	3,440	3,440	-55	-1.573677	3,428,000	-
[8830]	25/10/07	3,459	3,657	3,437	3,495	+59	+1.717113	8,483,600	-
[8830]	25/10/06	3,357	3,440	3,315	3,436	+279	+8.837504	5,068,600	-
[8830]	25/10/03	3,096	3,166	3,085	3,157	+38	+1.218339	1,491,600	-
[8830]	25/10/02	3,162	3,173	3,109	3,119	-73	-2.286967	2,179,000	-
[8830]	25/10/01	3,230	3,251	3,170	3,192	-74	-2.265769	1,989,000	-
[8830]	25/09/30	3,275	3,293	3,247	3,266	-28	-0.85003	2,439,000	-
[8830]	25/09/29	3,337	3,343	3,263	3,294	-14	-0.423216	3,704,200	-
[8830]	25/09/26	3,269	3,326	3,250	3,308	+77	+2.383163	3,284,000	-
[8830]	25/09/25	3,216	3,248	3,206	3,231	+51	+1.603774	3,114,200	-
[8830]	25/09/24	3,176	3,195	3,118	3,180	+24	+0.760456	2,763,000	-
[8830]	25/09/22	3,235	3,254	3,155	3,156	-65	-2.018007	2,370,800	-
[8830]	25/09/19	3,259	3,322	3,220	3,221	-47	-1.438188	6,234,400	-
[8830]	25/09/18	3,232	3,285	3,209	3,268	+53	+1.648523	2,645,800	-
[8830]	25/09/17	3,215	3,223	3,178	3,215	+12	+0.374649	1,936,600	-
[8830]	25/09/16	3,198	3,231	3,177	3,203	-17	-0.52795	1,993,200	-
[8830]	25/09/12	3,251	3,252	3,205	3,220	+18	+0.562149	2,685,600	-
[8830]	25/09/11	3,220	3,231	3,169	3,202	-25	-0.774713	1,840,800	-
[8830]	25/09/10	3,204	3,234	3,180	3,227	+3	+0.093052	2,411,200	-
[8830]	25/09/09	3,240	3,312	3,223	3,224	+37	+1.160966	3,414,200	-
[8830]	25/09/08	3,115	3,227	3,091	3,187	+107	+3.474026	2,703,800	-
[8830]	25/09/05	3,084	3,116	3,058	3,080	-4	-0.129702	1,419,600	-