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
[2801]	26/10/29	1,738	1,770	1,736	1,765	+28.0	+1.61	4,788,700	1,635,863,232,512
[2801]	26/10/28	1,802	1,809	1,737	1,737	-81.5	-4.48	5,164,700	1,610,375,233,536
[2801]	26/10/27	1,830	1,858	1,818	1,819	-50.5	-2.70	2,791,500	1,686,375,759,872
[2801]	26/10/26	1,842	1,880	1,835	1,870	+22.0	+1.19	2,901,300	1,733,180,915,712
[2801]	26/10/23	1,870	1,911	1,832	1,848	+33.5	+1.85	5,149,200	1,713,253,908,480
[2801]	26/10/22	1,801	1,839	1,800	1,815	-3.5	-0.19	2,179,600	1,682,668,388,352
[2801]	26/10/21	1,850	1,850	1,818	1,819	-24.0	-1.30	2,000,600	1,685,912,289,280
[2801]	26/10/20	1,803	1,843	1,801	1,843	+27.0	+1.49	2,227,600	1,708,156,387,328
[2801]	26/10/19	1,835	1,840	1,813	1,816	+3.5	+0.19	2,610,900	1,683,595,198,464
[2801]	26/10/16	1,782	1,845	1,782	1,813	+1.0	+0.06	3,684,400	1,680,351,297,536
[2801]	26/10/15	1,781	1,823	1,774	1,812	+42.5	+2.40	4,979,800	1,679,887,826,944
[2801]	26/10/14	1,754	1,779	1,735	1,770	+16.5	+0.94	2,788,800	1,640,960,753,664
[2801]	26/10/13	1,765	1,767	1,739	1,754	-1.0	-0.06	2,703,200	1,625,668,059,136
[2801]	26/10/09	1,771	1,788	1,726	1,755	+19.0	+1.09	4,429,600	1,628,182,806,528
[2801]	26/10/08	1,752	1,757	1,690	1,736	-5.5	-0.32	4,082,500	1,611,019,583,488
[2801]	26/10/07	1,715	1,751	1,698	1,742	+40.0	+2.35	4,100,300	1,616,122,085,376
[2801]	26/10/06	1,716	1,718	1,681	1,702	-8.0	-0.47	3,964,300	1,579,012,587,520
[2801]	26/10/05	1,661	1,725	1,648	1,710	+63.5	+3.86	6,273,100	1,586,898,403,328
[2801]	26/10/02	1,650	1,658	1,624	1,647	-12.5	-0.75	3,167,500	1,528,450,777,088
[2801]	26/10/01	1,628	1,671	1,610	1,660	+11.5	+0.70	3,671,200	1,540,511,367,168
[2801]	26/09/30	1,643	1,651	1,620	1,649	+3.0	+0.18	3,794,500	1,529,842,368,512
[2801]	26/09/29	1,651	1,657	1,619	1,646	-18.5	-1.11	3,953,400	1,527,523,049,472
[2801]	26/09/28	1,660	1,680	1,657	1,665	+3.0	+0.18	4,264,700	1,544,686,141,440
[2801]	26/09/25	1,658	1,671	1,650	1,662	+14.0	+0.85	2,573,800	1,541,902,958,592
[2801]	26/09/24	1,655	1,662	1,637	1,648	-6.5	-0.39	3,379,700	1,529,378,504,704
[2801]	26/09/18	1,663	1,675	1,642	1,655	-29.0	-1.72	5,480,600	1,535,408,734,208
[2801]	26/09/17	1,653	1,684	1,650	1,684	+34.0	+2.06	2,853,300	1,562,313,228,288
[2801]	26/09/16	1,676	1,685	1,650	1,650	-25.5	-1.52	2,802,700	1,531,233,959,936
[2801]	26/09/15	1,709	1,721	1,660	1,676	-21.5	-1.27	3,265,300	1,555,355,140,096
[2801]	26/09/14	1,687	1,712	1,680	1,698	+27.0	+1.62	2,915,700	1,575,301,545,984
[2801]	26/09/11	1,670	1,685	1,654	1,671	-11.0	-0.65	4,806,000	1,550,252,638,208
[2801]	26/09/10	1,677	1,705	1,675	1,682	-12.5	-0.74	4,512,300	1,560,921,636,864
[2801]	26/09/09	1,735	1,735	1,686	1,695	-44.0	-2.53	3,546,000	1,572,518,363,136
[2801]	26/09/08	1,716	1,739	1,716	1,739	+13.0	+0.75	3,239,200	1,613,339,164,672
[2801]	26/09/07	1,773	1,776	1,724	1,726	-57.5	-3.22	3,876,600	1,601,742,438,400
[2801]	26/09/04	1,814	1,821	1,768	1,784	-39.5	-2.17	3,837,900	1,655,551,295,488
[2801]	26/09/03	1,827	1,837	1,815	1,824	-7.5	-0.41	3,788,700	1,692,660,924,416
[2801]	26/09/02	1,809	1,834	1,796	1,832	+5.5	+0.30	3,535,500	1,700,082,745,344
[2801]	26/09/01	1,827	1,846	1,823	1,827	-8.0	-0.44	2,309,900	1,694,980,243,456
[2801]	26/08/31	1,798	1,849	1,795	1,835	+24.0	+1.33	4,857,100	1,702,402,195,456
[2801]	26/08/28	1,792	1,824	1,790	1,811	+18.0	+1.00	3,399,300	1,680,136,339,456
[2801]	26/08/27	1,833	1,839	1,791	1,793	-40.0	-2.18	3,282,200	1,663,437,111,296
[2801]	26/08/26	1,830	1,853	1,827	1,833	+3.0	+0.16	2,322,700	1,700,546,609,152
[2801]	26/08/25	1,860	1,863	1,830	1,830	-14.5	-0.79	2,252,600	1,698,227,290,112
[2801]	26/08/24	1,830	1,854	1,818	1,845	+8.0	+0.44	2,831,500	1,711,679,471,616
[2801]	26/08/21	1,839	1,867	1,824	1,837	-0.5	-0.03	3,028,800	1,704,721,514,496
[2801]	26/08/20	1,850	1,857	1,812	1,838	+44.0	+2.45	4,029,600	1,705,185,378,304
[2801]	26/08/19	1,781	1,807	1,774	1,794	+24.0	+1.36	3,947,500	1,664,364,838,912
[2801]	26/08/18	1,775	1,779	1,748	1,770	-11.0	-0.62	2,957,300	1,642,099,113,984
[2801]	26/08/17	1,781	1,796	1,769	1,781	-10.5	-0.59	2,730,200	1,652,768,112,640
[2801]	26/08/14	1,805	1,808	1,770	1,792	+13.0	+0.73	3,478,000	1,662,509,383,680
[2801]	26/08/13	1,771	1,808	1,765	1,779	+11.0	+0.62	3,635,400	1,650,448,662,528
[2801]	26/08/12	1,812	1,819	1,741	1,768	-4.5	-0.25	3,122,800	1,640,707,391,488
[2801]	26/08/10	1,735	1,787	1,730	1,773	+13.0	+0.74	3,079,700	1,642,751,328,256
[2801]	26/08/07	1,745	1,789	1,740	1,760	-10.0	-0.56	5,904,500	1,630,706,335,744
[2801]	26/08/06	1,770	1,802	1,714	1,770	+176.0	+11.04	11,780,900	1,639,971,815,424
[2801]	26/08/05	1,563	1,594	1,556	1,594	+18.0	+1.14	4,536,900	1,476,901,076,992
[2801]	26/08/04	1,627	1,627	1,555	1,576	-43.5	-2.69	4,693,900	1,460,686,684,160
[2801]	26/08/03	1,658	1,661	1,591	1,620	-27.0	-1.64	3,651,100	1,500,991,062,016
[2801]	26/07/31	1,639	1,669	1,625	1,647	-71.5	-4.16	4,126,900	1,526,470,934,528
[2801]	26/07/30	1,774	1,778	1,700	1,719	-28.5	-1.63	4,512,500	1,593,181,601,792
[2801]	26/07/29	1,691	1,771	1,672	1,748	+76.0	+4.55	6,375,000	1,619,587,891,200
[2801]	26/07/28	1,642	1,677	1,637	1,672	+36.0	+2.20	4,082,400	1,549,171,032,064
[2801]	26/07/27	1,611	1,644	1,602	1,636	+23.5	+1.46	2,363,200	1,516,279,037,952
[2801]	26/07/24	1,580	1,613	1,575	1,613	+8.0	+0.50	2,083,400	1,494,505,357,312
[2801]	26/07/23	1,585	1,617	1,577	1,605	-14.0	-0.86	2,966,200	1,487,093,104,640
[2801]	26/07/22	1,642	1,642	1,602	1,619	-5.5	-0.34	4,404,100	1,500,527,853,568
[2801]	26/07/21	1,655	1,681	1,614	1,625	-41.5	-2.49	4,290,900	1,506,087,141,376
[2801]	26/07/17	1,653.0	1,702.0	1,649.0	1,667.0	+35.0	+2.14	5,631,700	-
[2801]	26/07/16	1,622.0	1,646.0	1,619.5	1,632.0	+11.5	+0.71	2,918,700	-
[2801]	26/07/15	1,620.0	1,636.5	1,608.0	1,620.5	-17.5	-1.07	2,495,900	-
[2801]	26/07/14	1,634.0	1,654.0	1,627.5	1,638.0	+11.0	+0.68	2,309,300	-
[2801]	26/07/13	1,622.0	1,641.0	1,612.5	1,627.0	+8.0	+0.49	2,090,600	-
[2801]	26/07/10	1,677.0	1,679.0	1,604.0	1,619.0	-39.5	-2.38	3,604,700	-
[2801]	26/07/09	1,674.5	1,679.0	1,655.5	1,658.5	-24.5	-1.46	2,230,300	-
[2801]	26/07/08	1,673.0	1,703.5	1,666.5	1,683.0	+4.5	+0.27	3,502,000	-
[2801]	26/07/07	1,639.0	1,685.0	1,635.5	1,678.5	+21.0	+1.27	4,049,300	-
[2801]	26/07/06	1,630.0	1,659.0	1,625.5	1,657.5	+26.0	+1.59	2,587,700	-
[2801]	26/07/03	1,680.0	1,684.5	1,630.0	1,631.5	-13.0	-0.79	4,288,200	-
[2801]	26/07/02	1,636.0	1,664.0	1,616.0	1,644.5	+38.5	+2.40	3,358,800	-
[2801]	26/07/01	1,626.0	1,642.0	1,592.5	1,606.0	-62.0	-3.72	3,950,500	-
[2801]	26/06/30	1,680.0	1,690.5	1,648.5	1,668.0	+18.0	+1.09	4,973,000	-
[2801]	26/06/29	1,636.0	1,668.5	1,631.5	1,650.0	+16.5	+1.01	3,667,400	-
[2801]	26/06/26	1,640.0	1,647.5	1,621.5	1,633.5	-3.0	-0.18	2,738,400	-
[2801]	26/06/25	1,629.0	1,655.0	1,591.5	1,636.5	+47.0	+2.96	4,778,000	-
[2801]	26/06/24	1,585.0	1,611.5	1,556.0	1,589.5	+10.0	+0.63	4,241,900	-
[2801]	26/06/23	1,568.0	1,596.0	1,563.0	1,579.5	+19.0	+1.22	5,125,000	-
[2801]	26/06/22	1,540.0	1,565.5	1,531.0	1,560.5	+20.5	+1.33	3,383,600	-
[2801]	26/06/19	1,520.0	1,541.5	1,497.0	1,540.0	-7.0	-0.45	5,249,700	-
[2801]	26/06/18	1,550.0	1,569.5	1,535.0	1,547.0	-3.5	-0.23	3,324,600	-
[2801]	26/06/17	1,585.5	1,599.0	1,545.5	1,550.5	-28.0	-1.77	2,852,100	-
[2801]	26/06/16	1,562.0	1,582.5	1,545.5	1,578.5	+9.0	+0.57	3,710,700	-
[2801]	26/06/15	1,612.0	1,612.5	1,558.5	1,569.5	-59.5	-3.65	5,563,900	-
[2801]	26/06/12	1,639.0	1,659.5	1,609.0	1,629.0	+38.0	+2.39	7,642,400	-
[2801]	26/06/11	1,584.5	1,632.0	1,575.0	1,591.0	-7.5	-0.47	5,019,900	-
[2801]	26/06/10	1,570.0	1,606.5	1,546.0	1,598.5	+46.0	+2.96	8,139,000	-
[2801]	26/06/09	1,511.0	1,571.5	1,496.5	1,552.5	+88.5	+6.05	8,729,600	-
[2801]	26/06/08	1,467.0	1,480.0	1,441.5	1,464.0	+27.0	+1.88	3,451,500	-
[2801]	26/06/05	1,450.0	1,463.0	1,427.5	1,437.0	-13.0	-0.90	3,396,300	-
[2801]	26/06/04	1,489.0	1,495.0	1,444.5	1,450.0	-29.5	-1.99	5,768,200	-
[2801]	26/06/03	1,444.0	1,479.5	1,428.5	1,479.5	+35.0	+2.42	4,490,100	-
[2801]	26/06/02	1,410.0	1,480.0	1,383.5	1,444.5	+48.5	+3.47	7,032,000	-
[2801]	26/06/01	1,394.0	1,404.0	1,377.5	1,396.0	+3.0	+0.22	6,789,200	-
[2801]	26/05/29	1,369.0	1,418.5	1,368.0	1,393.0	-6.0	-0.43	6,754,900	-
[2801]	26/05/28	1,400.5	1,411.5	1,387.5	1,399.0	+17.0	+1.23	4,120,900	-
[2801]	26/05/27	1,380.5	1,405.5	1,369.0	1,382.0	+0.5	+0.04	4,868,700	-
[2801]	26/05/26	1,380.0	1,389.0	1,365.5	1,381.5	-4.5	-0.32	3,389,500	-
[2801]	26/05/25	1,395.5	1,400.5	1,377.5	1,386.0	-39.5	-2.77	4,101,600	-
[2801]	26/05/22	1,395	1,426	1,379	1,425	+17.5	+1.24	3,945,300	-
[2801]	26/05/21	1,420	1,438	1,400	1,408	-28.5	-1.98	2,916,000	-
[2801]	26/05/20	1,460	1,467	1,431	1,437	-11.5	-0.79	2,901,600	-
[2801]	26/05/19	1,440	1,459	1,421	1,449	+34.5	+2.44	3,139,000	-
[2801]	26/05/18	1,410	1,420	1,398	1,415	+7.5	+0.53	2,610,400	-
[2801]	26/05/15	1,385	1,433	1,385	1,408	+1.0	+0.07	3,309,000	-
[2801]	26/05/14	1,400	1,419	1,378	1,407	+5.0	+0.36	3,055,600	-
[2801]	26/05/13	1,400	1,422	1,396	1,402	+19.0	+1.37	3,976,300	-
[2801]	26/05/12	1,389	1,405	1,378	1,383	+9.0	+0.66	4,624,400	-
[2801]	26/05/11	1,381	1,405	1,368	1,374	-12.0	-0.87	5,239,200	-
[2801]	26/05/08	1,411	1,412	1,374	1,386	-5.5	-0.40	5,345,800	-
[2801]	26/05/07	1,404	1,423	1,384	1,392	-42.0	-2.93	6,049,100	-
[2801]	26/05/01	1,418	1,436	1,387	1,434	+8.0	+0.56	3,522,600	-
[2801]	26/04/30	1,457	1,491	1,413	1,426	-70.5	-4.71	5,518,500	-
[2801]	26/04/28	1,492	1,578	1,490	1,497	+23.5	+1.59	7,727,300	-
[2801]	26/04/27	1,374.0	1,485.0	1,373.0	1,474.0	+40.0	+2.79	6,834,100	-
[2801]	26/04/24	1,449.0	1,464.5	1,410.5	1,434.0	-15.0	-1.04	6,643,600	-
[2801]	26/04/23	1,464.0	1,473.5	1,448.0	1,449.0	+5.0	+0.35	4,109,400	-
[2801]	26/04/22	1,462.5	1,472.5	1,438.0	1,444.0	-35.5	-2.40	2,925,500	-
[2801]	26/04/21	1,490.0	1,499.0	1,474.5	1,479.5	-4.5	-0.30	2,366,800	-
[2801]	26/04/20	1,489.5	1,502.5	1,479.0	1,484.0	0.0	0.00	2,452,200	-
[2801]	26/04/17	1,469.5	1,494.0	1,463.0	1,484.0	+15.5	+1.06	3,044,200	-
[2801]	26/04/16	1,480.0	1,496.0	1,468.5	1,468.5	-22.5	-1.51	2,794,700	-
[2801]	26/04/15	1,464.5	1,496.5	1,464.0	1,491.0	+8.5	+0.57	2,632,700	-
[2801]	26/04/14	1,503.0	1,517.5	1,478.0	1,482.5	-32.0	-2.11	3,011,300	-
[2801]	26/04/13	1,513.5	1,539.5	1,506.0	1,514.5	-8.5	-0.56	2,659,800	-
[2801]	26/04/10	1,529.0	1,551.0	1,521.5	1,523.0	-12.5	-0.81	4,570,900	-
[2801]	26/04/09	1,544.0	1,554.0	1,534.0	1,535.5	+4.0	+0.26	4,387,700	-
[2801]	26/04/08	1,591.0	1,600.0	1,531.5	1,531.5	-49.5	-3.13	7,214,500	-
[2801]	26/04/07	1,570.0	1,603.0	1,558.0	1,581.0	+7.5	+0.48	3,665,300	-
[2801]	26/04/06	1,558.0	1,575.0	1,554.0	1,573.5	+15.5	+0.99	3,039,700	-
[2801]	26/04/03	1,521.0	1,564.5	1,510.0	1,558.0	+12.5	+0.81	3,176,500	-
[2801]	26/04/02	1,559.5	1,562.0	1,532.0	1,545.5	+22.0	+1.44	4,473,700	-
[2801]	26/04/01	1,440.0	1,523.5	1,434.5	1,523.5	+88.5	+6.17	5,471,700	-
[2801]	26/03/31	1,449.0	1,450.0	1,429.0	1,435.0	-3.0	-0.21	3,802,200	-
[2801]	26/03/30	1,407.5	1,438.5	1,388.5	1,438.0	-5.5	-0.38	4,482,800	-
[2801]	26/03/27	1,415.0	1,447.0	1,405.5	1,443.5	+29.5	+2.09	5,704,300	-
[2801]	26/03/26	1,380.0	1,414.0	1,373.0	1,414.0	+79.0	+5.92	6,132,300	-
[2801]	26/03/25	1,350.0	1,358.0	1,335.0	1,335.0	-7.5	-0.56	2,898,500	-
[2801]	26/03/24	1,321.0	1,349.0	1,316.5	1,342.5	+32.5	+2.48	2,901,300	-
[2801]	26/03/23	1,330.5	1,331.0	1,296.5	1,310.0	-26.5	-1.98	3,729,700	-
[2801]	26/03/19	1,352.5	1,376.0	1,332.5	1,336.5	-43.5	-3.15	4,514,700	-
[2801]	26/03/18	1,340.0	1,380.0	1,340.0	1,380.0	+44.0	+3.29	4,251,200	-
[2801]	26/03/17	1,328.0	1,345.0	1,320.0	1,336.0	+6.0	+0.45	2,937,200	-
[2801]	26/03/16	1,316.0	1,339.0	1,315.0	1,330.0	+15.5	+1.18	4,022,800	-
[2801]	26/03/13	1,290.0	1,325.0	1,289.5	1,314.5	-0.5	-0.04	4,363,300	-
[2801]	26/03/12	1,339.0	1,343.5	1,298.0	1,315.0	-42.0	-3.10	4,823,500	-
[2801]	26/03/11	1,390.5	1,396.0	1,355.5	1,357.0	-27.0	-1.95	3,466,900	-
[2801]	26/03/10	1,400.0	1,410.0	1,372.0	1,384.0	-18.0	-1.28	3,485,600	-
[2801]	26/03/09	1,370.0	1,416.0	1,368.0	1,402.0	-5.5	-0.39	3,340,700	-
[2801]	26/03/06	1,392.5	1,408.0	1,373.5	1,407.5	+20.5	+1.48	2,461,300	-
[2801]	26/03/05	1,421.5	1,432.5	1,387.0	1,387.0	-21.0	-1.49	3,247,900	-
[2801]	26/03/04	1,388.0	1,410.5	1,382.0	1,408.0	-0.5	-0.04	4,127,500	-
[2801]	26/03/03	1,433.0	1,438.5	1,404.0	1,408.5	-44.5	-3.06	3,687,600	-
[2801]	26/03/02	1,482.0	1,494.5	1,439.0	1,453.0	-47.0	-3.13	3,564,600	-
[2801]	26/02/27	1,500.0	1,512.0	1,485.5	1,500.0	+13.0	+0.87	4,730,600	-
[2801]	26/02/26	1,515.0	1,531.5	1,487.0	1,487.0	-42.0	-2.75	3,854,500	-
[2801]	26/02/25	1,515.5	1,536.5	1,504.5	1,529.0	+25.0	+1.66	2,454,600	-
[2801]	26/02/24	1,507.0	1,514.0	1,480.0	1,504.0	+21.0	+1.42	2,473,100	-
[2801]	26/02/20	1,496.5	1,499.5	1,477.0	1,483.0	-2.5	-0.17	2,160,100	-
[2801]	26/02/19	1,471.0	1,500.5	1,459.0	1,485.5	+4.5	+0.30	2,305,300	-
[2801]	26/02/18	1,492.0	1,497.5	1,463.0	1,481.0	-19.5	-1.30	2,618,100	-
[2801]	26/02/17	1,490.0	1,502.0	1,483.0	1,500.5	+10.5	+0.70	2,165,000	-
[2801]	26/02/16	1,506.0	1,512.0	1,480.0	1,490.0	-1.0	-0.07	2,519,200	-
[2801]	26/02/13	1,477.5	1,496.0	1,452.5	1,491.0	-4.5	-0.30	5,945,100	-
[2801]	26/02/12	1,474.5	1,501.0	1,474.0	1,495.5	+38.5	+2.64	4,363,800	-
[2801]	26/02/10	1,431.0	1,467.5	1,429.5	1,457.0	+25.0	+1.75	3,847,200	-
[2801]	26/02/09	1,478.0	1,478.0	1,409.0	1,432.0	+31.5	+2.25	6,373,900	-
[2801]	26/02/06	1,380.0	1,430.0	1,370.5	1,400.5	-113.5	-7.50	8,594,400	-
[2801]	26/02/05	1,518.0	1,544.5	1,494.5	1,514.0	+30.0	+2.02	5,697,000	-
[2801]	26/02/04	1,440.0	1,484.0	1,429.5	1,484.0	+44.5	+3.09	3,675,300	-
[2801]	26/02/03	1,423.0	1,452.0	1,418.0	1,439.5	+19.5	+1.37	3,609,900	-
[2801]	26/02/02	1,420.5	1,420.5	1,395.5	1,420.0	+29.5	+2.12	2,272,300	-
[2801]	26/01/30	1,380.0	1,393.5	1,376.0	1,390.5	+8.0	+0.58	2,735,200	-
[2801]	26/01/29	1,372.0	1,388.5	1,360.0	1,382.5	-12.5	-0.90	2,550,400	-
[2801]	26/01/28	1,415.0	1,423.0	1,388.0	1,395.0	-43.0	-2.99	2,435,400	-
[2801]	26/01/27	1,453.5	1,453.5	1,429.0	1,438.0	-16.5	-1.13	2,271,300	-
[2801]	26/01/26	1,430.0	1,455.0	1,430.0	1,454.5	+12.5	+0.87	3,171,900	-
[2801]	26/01/23	1,446.0	1,464.0	1,430.0	1,442.0	+16.5	+1.16	2,947,700	-
[2801]	26/01/22	1,443.5	1,444.5	1,423.0	1,425.5	-7.5	-0.52	2,616,000	-
[2801]	26/01/21	1,442.5	1,457.5	1,420.0	1,433.0	-20.0	-1.38	3,285,800	-
[2801]	26/01/20	1,413.0	1,453.0	1,407.0	1,453.0	+50.0	+3.56	3,061,400	-
[2801]	26/01/19	1,391.0	1,415.0	1,389.5	1,403.0	+14.0	+1.01	2,449,500	-
[2801]	26/01/16	1,385.0	1,397.5	1,372.0	1,389.0	-15.5	-1.10	3,032,900	-
[2801]	26/01/15	1,409.0	1,416.0	1,396.5	1,404.5	+4.0	+0.29	2,896,300	-
[2801]	26/01/14	1,408.0	1,415.0	1,395.5	1,400.5	+2.0	+0.14	2,660,800	-
[2801]	26/01/13	1,400.0	1,408.5	1,391.5	1,398.5	+2.5	+0.18	3,533,400	-
[2801]	26/01/09	1,392.5	1,402.0	1,383.0	1,396.0	+12.0	+0.87	3,613,500	-
[2801]	26/01/08	1,411.0	1,417.0	1,371.0	1,384.0	-20.5	-1.46	3,055,600	-
[2801]	26/01/07	1,409.5	1,421.0	1,401.5	1,404.5	-15.5	-1.09	3,024,600	-
[2801]	26/01/06	1,420.0	1,429.5	1,415.5	1,420.0	+4.5	+0.32	3,405,100	-
[2801]	26/01/05	1,428.0	1,449.5	1,414.5	1,415.5	-6.5	-0.46	2,964,800	-
[2801]	25/12/30	1,422.0	1,426.5	1,413.5	1,422.0	+2.0	+0.14	1,847,000	-
[2801]	25/12/29	1,436.0	1,438.0	1,412.0	1,420.0	-5.0	-0.35	1,565,900	-
[2801]	25/12/26	1,430.0	1,432.0	1,420.0	1,425.0	+1.5	+0.11	1,460,700	-
[2801]	25/12/25	1,420.0	1,425.5	1,413.0	1,423.5	+6.5	+0.46	1,044,500	-
[2801]	25/12/24	1,433.5	1,438.0	1,413.0	1,417.0	-21.0	-1.46	2,118,100	-
[2801]	25/12/23	1,439.5	1,446.5	1,430.5	1,438.0	+7.0	+0.49	1,653,200	-
[2801]	25/12/22	1,442.5	1,455.5	1,425.0	1,431.0	-26.5	-1.82	1,957,600	-
[2801]	25/12/19	1,459.0	1,465.5	1,448.5	1,457.5	-1.5	-0.10	3,198,200	-
[2801]	25/12/18	1,438.0	1,459.5	1,435.0	1,459.0	+23.5	+1.64	1,911,500	-
[2801]	25/12/17	1,463.0	1,463.5	1,433.5	1,435.5	-14.0	-0.97	2,014,800	-
[2801]	25/12/16	1,450.0	1,453.5	1,433.0	1,449.5	-1.5	-0.10	1,896,300	-
[2801]	25/12/15	1,450.0	1,469.0	1,449.0	1,451.0	+16.0	+1.11	2,488,200	-
[2801]	25/12/12	1,437.5	1,438.0	1,405.0	1,435.0	+17.5	+1.23	4,031,900	-
[2801]	25/12/11	1,422.5	1,429.0	1,398.0	1,417.5	-6.0	-0.42	3,010,000	-
[2801]	25/12/10	1,400.0	1,427.0	1,398.5	1,423.5	+23.5	+1.68	3,491,900	-
[2801]	25/12/09	1,403.0	1,419.0	1,384.5	1,400.0	+20.5	+1.49	2,855,600	-
[2801]	25/12/08	1,381.0	1,396.5	1,366.5	1,379.5	-13.5	-0.97	2,721,100	-
[2801]	25/12/05	1,401.5	1,414.5	1,382.5	1,393.0	+0.5	+0.04	2,574,800	-
[2801]	25/12/04	1,380.0	1,400.0	1,379.0	1,392.5	+12.5	+0.91	2,368,100	-
[2801]	25/12/03	1,403.0	1,406.5	1,380.0	1,380.0	-38.5	-2.71	2,218,600	-
[2801]	25/12/02	1,415.5	1,431.5	1,412.5	1,418.5	+18.0	+1.29	2,522,600	-
[2801]	25/12/01	1,417.0	1,424.5	1,397.0	1,400.5	-29.5	-2.06	2,799,900	-
[2801]	25/11/28	1,421.5	1,438.5	1,420.0	1,430.0	+6.0	+0.42	2,084,500	-
[2801]	25/11/27	1,424.0	1,442.5	1,420.5	1,424.0	-0.5	-0.04	2,475,700	-
[2801]	25/11/26	1,440.0	1,443.5	1,405.5	1,424.5	-24.0	-1.66	4,127,200	-
[2801]	25/11/25	1,430.0	1,459.5	1,420.5	1,448.5	+10.0	+0.70	5,167,500	-
[2801]	25/11/21	1,380.0	1,446.0	1,378.5	1,438.5	+48.5	+3.49	10,951,800	-
[2801]	25/11/20	1,385.0	1,417.5	1,384.0	1,390.0	+2.0	+0.14	4,799,500	-
[2801]	25/11/19	1,380.0	1,407.0	1,376.5	1,388.0	+23.5	+1.72	6,335,200	-
[2801]	25/11/18	1,386.5	1,394.0	1,364.5	1,364.5	-28.0	-2.01	3,055,900	-
[2801]	25/11/17	1,371.0	1,401.5	1,370.0	1,392.5	+17.5	+1.27	3,958,700	-
[2801]	25/11/14	1,391.0	1,403.5	1,369.0	1,375.0	+8.5	+0.62	4,538,200	-
[2801]	25/11/13	1,340.0	1,374.0	1,332.5	1,366.5	+23.0	+1.71	3,526,900	-
[2801]	25/11/12	1,397.0	1,408.0	1,335.0	1,343.5	-38.0	-2.75	5,973,300	-
[2801]	25/11/11	1,385.0	1,387.0	1,352.0	1,381.5	-6.0	-0.43	3,904,200	-
[2801]	25/11/10	1,398.5	1,399.5	1,347.5	1,387.5	+19.0	+1.39	9,495,600	-
[2801]	25/11/07	1,242.0	1,368.5	1,242.0	1,368.5	+137.5	+11.17	12,809,200	-
[2801]	25/11/06	1,240.0	1,252.0	1,231.0	1,231.0	-10.0	-0.81	3,570,000	-
[2801]	25/11/05	1,267.0	1,285.0	1,233.0	1,241.0	-12.0	-0.96	4,858,800	-
[2801]	25/11/04	1,230.0	1,256.0	1,227.0	1,253.0	+27.0	+2.20	4,584,100	-
[2801]	25/10/31	1,230.0	1,235.0	1,218.5	1,226.0	+4.5	+0.37	2,834,100	-
[2801]	25/10/30	1,212.0	1,224.0	1,202.0	1,221.5	+7.0	+0.58	4,700,200	-
[2801]	25/10/29	1,240.0	1,246.5	1,214.5	1,214.5	-33.0	-2.65	4,924,400	-
[2801]	25/10/28	1,260.0	1,260.0	1,241.0	1,247.5	-12.5	-0.99	2,840,700	-
[2801]	25/10/27	1,271.5	1,282.0	1,260.0	1,260.0	-4.5	-0.36	3,440,300	-
[2801]	25/10/24	1,290.0	1,291.5	1,264.5	1,264.5	-25.5	-1.98	3,404,200	-
[2801]	25/10/23	1,300.5	1,305.5	1,287.0	1,290.0	-10.5	-0.81	2,512,200	-
[2801]	25/10/22	1,290.0	1,308.0	1,290.0	1,300.5	+12.0	+0.93	2,686,500	-
[2801]	25/10/21	1,295.0	1,307.0	1,288.5	1,288.5	-7.0	-0.54	2,695,800	-
[2801]	25/10/20	1,309.0	1,311.5	1,295.5	1,295.5	+5.0	+0.39	3,157,500	-
[2801]	25/10/17	1,280.0	1,298.0	1,278.0	1,290.5	+2.0	+0.16	2,664,000	-
[2801]	25/10/16	1,285.0	1,292.5	1,277.0	1,288.5	+6.5	+0.51	2,230,800	-
[2801]	25/10/15	1,288.0	1,304.5	1,278.0	1,282.0	+9.0	+0.71	3,008,300	-
[2801]	25/10/14	1,251.0	1,276.5	1,250.5	1,273.0	-7.5	-0.59	3,141,300	-
[2801]	25/10/10	1,304.5	1,307.0	1,272.5	1,280.5	-18.5	-1.42	3,972,900	-
[2801]	25/10/09	1,304.5	1,314.0	1,299.0	1,299.0	-14.0	-1.07	3,083,900	-
[2801]	25/10/08	1,332.0	1,341.0	1,313.0	1,313.0	-3.0	-0.23	4,348,300	-
[2801]	25/10/07	1,295.0	1,316.0	1,290.0	1,316.0	+26.5	+2.06	4,178,700	-
[2801]	25/10/06	1,284.5	1,297.0	1,274.0	1,289.5	+43.0	+3.45	4,645,900	-
[2801]	25/10/03	1,225.0	1,249.5	1,225.0	1,246.5	+19.0	+1.55	2,562,000	-
[2801]	25/10/02	1,215.0	1,229.5	1,205.5	1,227.5	+1.5	+0.12	4,264,400	-
[2801]	25/10/01	1,243.0	1,246.5	1,226.0	1,226.0	-29.0	-2.31	3,993,900	-
[2801]	25/09/30	1,260.0	1,265.5	1,254.0	1,255.0	-7.0	-0.55	3,581,600	-
[2801]	25/09/29	1,288.0	1,289.5	1,260.5	1,262.0	-32.5	-2.51	4,220,600	-
[2801]	25/09/26	1,293.0	1,302.0	1,288.5	1,294.5	+2.5	+0.19	3,300,700	-
[2801]	25/09/25	1,297.5	1,301.0	1,290.0	1,292.0	-2.0	-0.15	3,209,800	-
[2801]	25/09/24	1,315.0	1,321.5	1,294.0	1,294.0	+2.5	+0.19	2,564,700	-
[2801]	25/09/22	1,302.0	1,312.0	1,291.5	1,291.5	+0.5	+0.04	1,842,700	-
[2801]	25/09/19	1,309.5	1,320.0	1,291.0	1,291.0	-18.5	-1.41	4,197,600	-
[2801]	25/09/18	1,303.0	1,310.0	1,297.5	1,309.5	+4.5	+0.34	2,261,900	-
[2801]	25/09/17	1,307.0	1,313.5	1,297.0	1,305.0	+1.0	+0.08	2,082,800	-
[2801]	25/09/16	1,296.0	1,305.0	1,293.0	1,304.0	+5.0	+0.38	2,716,400	-
[2801]	25/09/12	1,310.5	1,311.0	1,296.5	1,299.0	-7.0	-0.54	3,934,400	-
[2801]	25/09/11	1,298.0	1,306.0	1,291.0	1,306.0	0.0	0.00	2,664,000	-
[2801]	25/09/10	1,321.0	1,321.5	1,306.0	1,306.0	-22.0	-1.66	2,943,500	-
[2801]	25/09/09	1,335.0	1,341.5	1,324.5	1,328.0	-4.5	-0.34	2,448,800	-
[2801]	25/09/08	1,329.5	1,336.5	1,323.5	1,332.5	+27.5	+2.11	2,771,900	-
[2801]	25/09/05	1,320.0	1,330.0	1,305.0	1,305.0	-9.5	-0.72	2,341,000	-