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
[8001]	26/10/30	2,353	2,361	2,312	2,326	+5.5	+0.24	11,461,400	16,066,151,448,576
[8001]	26/10/29	2,301	2,321	2,291	2,321	+10	+0.432713	25,741,100	16,031,622,889,472
[8001]	26/10/28	2,351	2,370	2,311	2,311	-55	-2.324598	14,194,800	15,959,112,810,496
[8001]	26/10/27	2,342	2,372	2,326	2,366	-4	-0.168776	14,676,000	16,338,926,960,640
[8001]	26/10/26	2,330	2,386	2,319	2,370	+69	+2.998696	22,888,700	16,370,002,558,976
[8001]	26/10/23	2,336	2,339	2,283	2,301	-26	-1.117318	16,773,800	15,890,055,692,288
[8001]	26/10/22	2,313	2,345	2,303	2,327	+23	+0.998264	15,320,700	16,265,526,640,640
[8001]	26/10/21	2,313	2,323	2,301	2,304	+6	+0.261097	13,266,900	16,104,758,968,320
[8001]	26/10/20	2,292	2,324	2,288	2,298	-22	-0.948276	10,645,900	16,062,819,074,048
[8001]	26/10/19	2,313	2,326	2,287	2,320	+36	+1.576182	15,946,400	16,216,596,938,752
[8001]	26/10/16	2,240	2,306	2,237	2,284	+63	+2.83656	20,179,800	15,964,960,718,848
[8001]	26/10/15	2,210	2,240	2,202	2,221	-11	-0.492832	16,713,700	15,524,595,499,008
[8001]	26/10/14	2,228	2,246	2,197	2,232	+13	+0.585849	12,781,900	15,601,484,431,360
[8001]	26/10/13	2,164	2,219	2,147	2,219	+64	+2.969838	14,551,700	15,510,615,883,776
[8001]	26/10/09	2,160	2,181	2,140	2,155	+17	+0.795136	14,625,800	15,063,261,904,896
[8001]	26/10/08	2,136	2,138	2,100	2,138	-23	-1.064322	14,428,200	14,947,927,982,080
[8001]	26/10/07	2,177	2,198	2,161	2,161	-22	-1.007787	11,901,600	15,108,695,654,400
[8001]	26/10/06	2,210	2,216	2,176	2,183	-14	-0.637233	10,533,500	15,258,979,663,872
[8001]	26/10/05	2,193	2,200	2,179	2,197	+22	+1.011494	11,489,400	15,360,332,922,880
[8001]	26/10/02	2,191	2,210	2,175	2,175	-27	-1.226158	12,399,000	15,206,555,058,176
[8001]	26/10/01	2,172	2,212	2,170	2,202	-5	-0.226552	16,588,500	15,395,281,960,960
[8001]	26/09/30	2,162	2,224	2,156	2,207	+49	+2.270621	22,182,300	15,430,232,047,616
[8001]	26/09/29	2,207	2,207	2,156	2,158	-68	-3.054807	17,632,500	15,084,231,327,744
[8001]	26/09/28	2,206	2,236	2,205	2,226	+15	+0.678426	19,848,300	15,559,545,585,664
[8001]	26/09/25	2,225	2,251	2,209	2,211	-9	-0.405405	21,822,800	15,454,696,374,272
[8001]	26/09/24	2,299	2,303	2,220	2,220	-86	-3.729402	29,504,400	15,521,100,595,200
[8001]	26/09/18	2,335	2,348	2,306	2,306	-64	-2.700422	32,361,000	16,122,233,487,360
[8001]	26/09/17	2,356	2,399	2,355	2,370	+48	+2.067183	21,522,800	16,566,092,562,432
[8001]	26/09/16	2,345	2,367	2,316	2,322	+1	+0.043085	15,843,700	16,234,071,457,792
[8001]	26/09/15	2,340	2,345	2,304	2,321	-19	-0.811966	15,176,200	16,223,586,746,368
[8001]	26/09/14	2,335	2,373	2,317	2,340	+46	+2.005231	18,503,600	16,359,890,092,032
[8001]	26/09/11	2,252	2,310	2,251	2,294	+11	+0.481822	20,054,600	16,034,859,843,584
[8001]	26/09/10	2,289	2,299	2,258	2,283	-16	-0.695955	16,511,700	15,957,970,911,232
[8001]	26/09/09	2,283	2,326	2,272	2,299	+22	+0.966184	20,464,900	16,069,808,881,664
[8001]	26/09/08	2,239	2,296	2,223	2,277	+13	+0.574205	17,555,600	15,916,031,016,960
[8001]	26/09/07	2,238	2,277	2,230	2,264	+60	+2.722323	17,935,700	15,828,657,373,184
[8001]	26/09/04	2,262	2,262	2,194	2,204	-8	-0.361664	18,736,400	15,405,767,720,960
[8001]	26/09/03	2,188	2,228	2,184	2,212	+55	+2.549838	17,930,800	15,461,686,181,888
[8001]	26/09/02	2,148	2,166	2,128	2,157	+9	+0.418994	17,014,700	15,077,241,520,128
[8001]	26/09/01	2,107	2,174	2,104	2,148	+40	+1.897533	13,987,200	15,017,827,106,816
[8001]	26/08/31	2,114	2,129	2,095	2,108	-8	-0.378072	14,923,200	14,734,735,704,064
[8001]	26/08/28	2,100	2,132	2,096	2,116	+11	+0.522565	11,938,300	14,794,150,117,376
[8001]	26/08/27	2,129	2,143	2,097	2,105	-33	-1.543499	10,033,600	14,713,766,281,216
[8001]	26/08/26	2,100	2,143	2,091	2,138	+20	+0.944287	10,236,800	14,944,433,078,272
[8001]	26/08/25	2,115	2,139	2,110	2,118	+1	+0.047237	12,165,000	14,804,634,828,800
[8001]	26/08/24	2,070	2,129	2,060	2,117	+37	+1.778846	13,034,000	14,801,139,924,992
[8001]	26/08/21	2,036	2,088	2,025	2,080	+76	+3.792415	14,408,600	14,539,017,945,088
[8001]	26/08/20	1,990	2,006	1,981	2,004	+27	+1.365706	8,391,100	14,007,785,226,240
[8001]	26/08/19	1,985	1,992	1,967	1,977	-23	-1.15	11,994,200	13,819,057,274,880
[8001]	26/08/18	1,963	2,015	1,959	2,000	+8.5	+0.426814	9,270,300	13,983,319,851,008
[8001]	26/08/17	2,067.5	2,071.5	1,986.0	1,991.5	-73	-3.535965	11,185,000	-
[8001]	26/08/14	2,076.5	2,099.0	2,054.5	2,064.5	-13.5	-0.649663	11,340,100	-
[8001]	26/08/13	2,095.0	2,103.5	2,061.5	2,078.0	-18	-0.858779	10,511,000	-
[8001]	26/08/12	2,113.0	2,114.0	2,076.5	2,096.0	+5.5	+0.263095	10,725,200	-
[8001]	26/08/10	2,070.0	2,099.0	2,051.5	2,090.5	+10.5	+0.504808	9,998,400	-
[8001]	26/08/07	2,045.0	2,092.0	2,040.0	2,080.0	+46	+2.261554	15,647,400	-
[8001]	26/08/06	1,989.0	2,040.0	1,984.5	2,034.0	+55.5	+2.805155	12,346,800	-
[8001]	26/08/05	1,979.0	1,994.0	1,954.0	1,978.5	-1.5	-0.075758	14,626,000	-
[8001]	26/08/04	2,024.5	2,030.0	1,948.0	1,980.0	-15.5	-0.776748	21,083,400	-
[8001]	26/08/03	1,964.0	1,995.5	1,940.0	1,995.5	-18.5	-0.91857	16,013,900	-
[8001]	26/07/31	2,022.5	2,036.5	1,988.5	2,014.0	-9.5	-0.469484	18,422,100	-
[8001]	26/07/30	2,025.0	2,039.5	1,988.0	2,023.5	-19.5	-0.954479	14,655,000	-
[8001]	26/07/29	2,020.0	2,048.5	1,991.0	2,043.0	+44.5	+2.22667	19,284,200	-
[8001]	26/07/28	1,971.5	2,000.5	1,954.0	1,998.5	+14	+0.705467	17,771,400	-
[8001]	26/07/27	1,968.0	1,987.5	1,959.5	1,984.5	+27	+1.37931	13,331,100	-
[8001]	26/07/24	1,963.0	1,972.5	1,950.0	1,957.5	-13.5	-0.684932	10,192,000	-
[8001]	26/07/23	1,968.0	1,981.5	1,962.0	1,971.0	+7	+0.356415	11,485,400	-
[8001]	26/07/22	1,945.0	1,972.5	1,936.5	1,964.0	+17.5	+0.89905	12,405,300	-
[8001]	26/07/21	1,916.0	1,954.5	1,915.0	1,946.5	+44	+2.312746	14,432,700	-
[8001]	26/07/17	1,920.0	1,927.5	1,884.5	1,902.5	-17	-0.885647	13,435,800	-
[8001]	26/07/16	1,913.5	1,945.5	1,909.5	1,919.5	-16.5	-0.852273	10,554,800	-
[8001]	26/07/15	1,938.5	1,952.5	1,922.5	1,936.0	+32	+1.680672	13,349,300	-
[8001]	26/07/14	1,894.5	1,908.5	1,876.0	1,904.0	+26.5	+1.411451	13,250,100	-
[8001]	26/07/13	1,906.5	1,921.0	1,865.5	1,877.5	-6.5	-0.345011	11,577,700	-
[8001]	26/07/10	1,897.0	1,897.0	1,872.0	1,884.0	-7.5	-0.396511	17,633,900	-
[8001]	26/07/09	1,856.0	1,899.0	1,851.0	1,891.5	+13.5	+0.71885	12,090,900	-
[8001]	26/07/08	1,900.0	1,900.0	1,874.5	1,878.0	-26	-1.365546	13,213,900	-
[8001]	26/07/07	1,920.0	1,929.5	1,900.5	1,904.0	+10.5	+0.554529	16,381,300	-
[8001]	26/07/06	1,907.0	1,914.5	1,887.0	1,893.5	+5	+0.26476	11,382,000	-
[8001]	26/07/03	1,924.5	1,928.5	1,880.0	1,888.5	+2.5	+0.132556	9,794,300	-
[8001]	26/07/02	1,870.0	1,899.0	1,859.5	1,886.0	+34	+1.835853	16,130,400	-
[8001]	26/07/01	1,854.0	1,856.0	1,819.0	1,852.0	-2	-0.107875	14,243,000	-
[8001]	26/06/30	1,859.0	1,860.0	1,837.5	1,854.0	+4.5	+0.243309	16,704,900	-
[8001]	26/06/29	1,845.0	1,873.5	1,837.0	1,849.5	+16	+0.872648	14,947,700	-
[8001]	26/06/26	1,819.5	1,833.5	1,812.0	1,833.5	+19.5	+1.074972	12,198,400	-
[8001]	26/06/25	1,845.0	1,845.0	1,810.0	1,814.0	-5	-0.274876	11,213,800	-
[8001]	26/06/24	1,830.5	1,832.5	1,810.5	1,819.0	-11.5	-0.628244	13,064,700	-
[8001]	26/06/23	1,849.0	1,850.5	1,826.0	1,830.5	-17	-0.920162	18,572,500	-
[8001]	26/06/22	1,831.0	1,847.5	1,823.0	1,847.5	0	0	8,512,800	-
[8001]	26/06/19	1,848.0	1,867.0	1,835.5	1,847.5	-23.5	-1.256013	14,564,900	-
[8001]	26/06/18	1,869.5	1,879.5	1,847.5	1,871.0	+10.5	+0.564364	10,292,400	-
[8001]	26/06/17	1,890.0	1,894.5	1,858.0	1,860.5	+1	+0.053778	11,720,200	-
[8001]	26/06/16	1,898.0	1,898.0	1,850.5	1,859.5	-47.5	-2.490823	9,996,700	-
[8001]	26/06/15	1,889.0	1,927.5	1,880.5	1,907.0	+30.5	+1.625366	13,800,300	-
[8001]	26/06/12	1,866.0	1,886.0	1,856.5	1,876.5	+50.5	+2.765608	20,348,700	-
[8001]	26/06/11	1,825.0	1,835.0	1,802.0	1,826.0	-29.5	-1.589868	17,426,800	-
[8001]	26/06/10	1,862.5	1,866.0	1,835.5	1,855.5	+7.5	+0.405844	13,105,600	-
[8001]	26/06/09	1,850.0	1,867.5	1,837.5	1,848.0	+4	+0.21692	12,011,200	-
[8001]	26/06/08	1,851.0	1,864.5	1,827.0	1,844.0	-29.5	-1.574593	13,626,600	-
[8001]	26/06/05	1,879.0	1,885.0	1,860.5	1,873.5	+19	+1.024535	11,548,700	-
[8001]	26/06/04	1,865.5	1,871.5	1,844.5	1,854.5	-4	-0.215227	9,562,100	-
[8001]	26/06/03	1,859.0	1,870.0	1,846.0	1,858.5	+1	+0.053836	12,839,200	-
[8001]	26/06/02	1,850.0	1,871.0	1,827.0	1,857.5	-22	-1.170524	17,037,100	-
[8001]	26/06/01	1,906.0	1,915.0	1,859.5	1,879.5	-56	-2.893309	18,077,500	-
[8001]	26/05/29	1,923.5	1,951.5	1,919.5	1,935.5	+5.5	+0.284974	40,993,000	-
[8001]	26/05/28	1,932.5	1,939.0	1,919.0	1,930.0	+2.5	+0.129702	14,670,800	-
[8001]	26/05/27	1,938.0	1,946.5	1,910.5	1,927.5	+12.5	+0.652742	13,334,300	-
[8001]	26/05/26	1,947.5	1,947.5	1,912.0	1,915.0	-36	-1.845208	14,686,600	-
[8001]	26/05/25	1,926.5	1,956.5	1,913.5	1,951.0	+1.5	+0.076943	10,132,800	-
[8001]	26/05/22	1,942.5	1,960.0	1,924.0	1,949.5	+0.5	+0.025654	10,555,100	-
[8001]	26/05/21	1,968.0	1,968.5	1,933.5	1,949.0	+14	+0.723514	12,057,400	-
[8001]	26/05/20	1,998.5	1,999.0	1,918.0	1,935.0	-45.5	-2.2974	16,778,700	-
[8001]	26/05/19	2,001.0	2,011.5	1,970.0	1,980.5	-12.5	-0.627195	15,276,800	-
[8001]	26/05/18	2,058.0	2,058.5	1,984.0	1,993.0	-66	-3.20544	13,790,600	-
[8001]	26/05/15	2,059.5	2,080.5	2,042.5	2,059.0	+15	+0.733855	17,529,600	-
[8001]	26/05/14	2,089.0	2,089.0	2,026.0	2,044.0	-45	-2.154141	14,408,700	-
[8001]	26/05/13	2,070.0	2,110.0	2,059.5	2,089.0	+43	+2.101662	15,057,100	-
[8001]	26/05/12	1,996.5	2,058.0	1,989.5	2,046.0	+63	+3.177005	15,151,400	-
[8001]	26/05/11	2,002.0	2,026.5	1,970.0	1,983.0	-27	-1.343284	15,915,000	-
[8001]	26/05/08	2,025.0	2,030.0	1,991.0	2,010.0	+1	+0.049776	19,132,600	-
[8001]	26/05/07	1,998.0	2,028.0	1,971.5	2,009.0	+22	+1.107197	36,042,100	-
[8001]	26/05/01	1,919.5	2,031.5	1,901.0	1,987.0	+49	+2.52838	43,957,400	-
[8001]	26/04/30	1,934.0	1,944.0	1,915.0	1,938.0	-20.5	-1.046719	20,313,000	-
[8001]	26/04/28	1,960.5	1,974.0	1,946.0	1,958.5	+32.5	+1.687435	15,352,800	-
[8001]	26/04/27	1,930.0	1,952.5	1,911.0	1,926.0	-14	-0.721649	12,074,000	-
[8001]	26/04/24	1,953.0	1,954.0	1,926.5	1,940.0	+9.5	+0.4921	7,746,600	-
[8001]	26/04/23	1,933.5	1,952.0	1,903.0	1,930.5	-7	-0.36129	11,719,700	-
[8001]	26/04/22	1,956.0	1,960.0	1,924.0	1,937.5	-26	-1.324166	11,514,300	-
[8001]	26/04/21	1,979.0	1,983.0	1,963.0	1,963.5	-12	-0.607441	8,049,900	-
[8001]	26/04/20	1,999.0	1,999.0	1,971.5	1,975.5	+5.5	+0.279188	10,722,900	-
[8001]	26/04/17	2,011.5	2,012.0	1,968.0	1,970.0	-41.5	-2.063137	12,523,300	-
[8001]	26/04/16	1,998.0	2,020.5	1,991.0	2,011.5	+17	+0.852344	10,073,800	-
[8001]	26/04/15	2,001.5	2,007.5	1,979.0	1,994.5	+9.5	+0.478589	13,744,400	-
[8001]	26/04/14	2,023.0	2,024.0	1,985.0	1,985.0	-18.5	-0.923384	15,719,300	-
[8001]	26/04/13	2,014.0	2,032.5	2,001.5	2,003.5	-22.5	-1.110563	11,787,700	-
[8001]	26/04/10	2,091.0	2,096.0	2,020.5	2,026.0	-51	-2.455465	15,832,700	-
[8001]	26/04/09	2,124.0	2,129.0	2,074.5	2,077.0	-20.5	-0.977354	11,888,900	-
[8001]	26/04/08	2,138.0	2,142.0	2,087.5	2,097.5	+53	+2.592321	17,655,900	-
[8001]	26/04/07	2,031.0	2,044.5	2,014.0	2,044.5	+25	+1.23793	8,897,700	-
[8001]	26/04/06	2,029.5	2,049.0	2,019.5	2,019.5	-22.5	-1.101861	7,902,400	-
[8001]	26/04/03	2,033.0	2,051.0	2,026.0	2,042.0	+3.5	+0.171695	8,182,700	-
[8001]	26/04/02	2,100.0	2,100.5	2,023.0	2,038.5	-31.5	-1.521739	9,645,700	-
[8001]	26/04/01	2,061.0	2,070.0	2,023.5	2,070.0	+95.5	+4.836668	14,804,500	-
[8001]	26/03/31	1,970.0	2,001.0	1,948.0	1,974.5	-20.5	-1.027569	16,090,700	-
[8001]	26/03/30	1,975.0	2,002.0	1,960.5	1,995.0	-67.5	-3.272727	21,290,900	-
[8001]	26/03/27	2,050.0	2,072.5	2,038.5	2,062.5	+0.5	+0.024248	19,414,700	-
[8001]	26/03/26	2,086.0	2,093.5	2,042.5	2,062.0	-16.5	-0.793842	12,552,400	-
[8001]	26/03/25	2,077.0	2,084.0	2,063.5	2,078.5	+49	+2.414388	12,985,400	-
[8001]	26/03/24	2,001.0	2,029.5	1,995.5	2,029.5	+70	+3.57234	13,254,600	-
[8001]	26/03/23	1,937.5	1,968.0	1,923.0	1,959.5	-64.5	-3.186759	20,368,500	-
[8001]	26/03/19	2,085.5	2,085.5	2,024.0	2,024.0	-108	-5.065666	26,730,900	-
[8001]	26/03/18	2,090.5	2,147.0	2,086.0	2,132.0	+68	+3.294574	11,034,100	-
[8001]	26/03/17	2,069.5	2,089.0	2,052.5	2,064.0	+32	+1.574803	9,276,600	-
[8001]	26/03/16	2,031.5	2,077.0	2,012.0	2,032.0	-39	-1.883148	12,266,100	-
[8001]	26/03/13	2,001.5	2,081.0	2,001.0	2,071.0	+17	+0.827653	16,846,000	-
[8001]	26/03/12	2,036.0	2,061.0	2,025.0	2,054.0	-26	-1.25	12,644,300	-
[8001]	26/03/11	2,127.0	2,129.0	2,077.0	2,080.0	-7.5	-0.359281	11,989,100	-
[8001]	26/03/10	2,079.5	2,108.0	2,045.0	2,087.5	+58	+2.857847	15,784,200	-
[8001]	26/03/09	1,971.0	2,035.5	1,967.0	2,029.5	-60	-2.8715	18,590,200	-
[8001]	26/03/06	2,060.0	2,101.5	2,052.5	2,089.5	-19	-0.901115	13,235,300	-
[8001]	26/03/05	2,153.5	2,164.0	2,104.0	2,108.5	+42	+2.032422	18,599,400	-
[8001]	26/03/04	2,104.0	2,116.5	2,039.0	2,066.5	-87.5	-4.06221	24,387,400	-
[8001]	26/03/03	2,200.0	2,203.0	2,152.0	2,154.0	-76.5	-3.429724	21,724,300	-
[8001]	26/03/02	2,192.0	2,251.5	2,181.5	2,230.5	-39.5	-1.740088	15,809,200	-
[8001]	26/02/27	2,249.5	2,286.5	2,229.0	2,270.0	+47	+2.11426	19,986,600	-
[8001]	26/02/26	2,224.5	2,241.5	2,214.5	2,223.0	+24	+1.091405	12,843,700	-
[8001]	26/02/25	2,202.5	2,215.5	2,168.5	2,199.0	+6.5	+0.296465	15,139,400	-
[8001]	26/02/24	2,168.0	2,205.0	2,153.5	2,192.5	0	0	14,001,800	-
[8001]	26/02/20	2,250.0	2,257.0	2,181.5	2,192.5	-74.5	-3.286281	18,984,500	-
[8001]	26/02/19	2,230.0	2,269.0	2,215.5	2,267.0	+57.5	+2.602399	14,684,100	-
[8001]	26/02/18	2,153.0	2,213.0	2,151.0	2,209.5	+58.5	+2.719665	12,582,800	-
[8001]	26/02/17	2,131.5	2,161.5	2,122.5	2,151.0	+6	+0.27972	11,562,400	-
[8001]	26/02/16	2,215.0	2,219.5	2,122.5	2,145.0	-80.5	-3.617165	17,803,500	-
[8001]	26/02/13	2,220.5	2,262.0	2,206.5	2,225.5	-7.5	-0.335871	22,461,800	-
[8001]	26/02/12	2,155.0	2,233.0	2,149.0	2,233.0	+93	+4.345794	24,486,500	-
[8001]	26/02/10	2,077.0	2,140.0	2,070.5	2,140.0	+72.5	+3.506651	21,015,800	-
[8001]	26/02/09	2,117.0	2,127.5	2,064.0	2,067.5	+0.5	+0.02419	26,497,000	-
[8001]	26/02/06	2,038.5	2,073.0	2,001.0	2,067.0	+33.5	+1.647406	24,299,000	-
[8001]	26/02/05	2,084.0	2,085.0	2,033.0	2,033.5	-13.5	-0.659502	14,630,700	-
[8001]	26/02/04	2,044.0	2,066.0	2,024.0	2,047.0	+16	+0.787789	12,347,200	-
[8001]	26/02/03	2,021.0	2,037.0	2,003.5	2,031.0	+50	+2.523978	14,245,400	-
[8001]	26/02/02	2,027.0	2,038.0	1,975.0	1,981.0	+10	+0.507357	13,466,700	-
[8001]	26/01/30	1,977.0	1,984.0	1,959.0	1,971.0	+11	+0.561224	13,888,600	-
[8001]	26/01/29	1,940.0	1,970.0	1,915.0	1,960.0	-6	-0.305188	16,946,700	-
[8001]	26/01/28	1,943.5	1,971.5	1,937.0	1,966.0	-7	-0.35479	13,320,800	-
[8001]	26/01/27	1,980.0	1,993.0	1,965.5	1,973.0	-8.5	-0.428968	15,906,300	-
[8001]	26/01/26	2,009.0	2,018.0	1,981.5	1,981.5	-58.5	-2.867647	16,462,900	-
[8001]	26/01/23	2,059.0	2,064.0	2,040.0	2,040.0	-19	-0.922778	9,532,200	-
[8001]	26/01/22	2,081.0	2,083.5	2,042.0	2,059.0	+9.5	+0.463528	11,465,100	-
[8001]	26/01/21	2,046.0	2,073.0	2,037.0	2,049.5	-29	-1.395237	10,714,400	-
[8001]	26/01/20	2,086.0	2,094.5	2,066.5	2,078.5	-29.5	-1.399431	12,848,900	-
[8001]	26/01/19	2,121.0	2,122.0	2,085.0	2,108.0	-8	-0.378072	12,089,800	-
[8001]	26/01/16	2,090.0	2,129.5	2,078.0	2,116.0	+15	+0.713946	11,146,100	-
[8001]	26/01/15	2,062.0	2,123.0	2,056.0	2,101.0	+39	+1.891368	17,917,700	-
[8001]	26/01/14	2,050.5	2,070.5	2,038.0	2,062.0	+8	+0.389484	14,656,500	-
[8001]	26/01/13	2,050.0	2,059.5	2,030.5	2,054.0	+49	+2.44389	25,324,400	-
[8001]	26/01/09	1,977.0	2,011.0	1,975.0	2,005.0	+20	+1.007557	15,670,800	-
[8001]	26/01/08	2,000.0	2,019.5	1,985.0	1,985.0	-17.5	-0.873908	14,826,300	-
[8001]	26/01/07	2,010.0	2,020.0	1,991.5	2,002.5	-42	-2.054292	17,468,400	-
[8001]	26/01/06	2,023.5	2,074.0	2,019.5	2,044.5	+45	+2.250563	16,779,800	-
[8001]	26/01/05	2,010.0	2,024.0	1,991.0	1,999.5	+24.5	+1.240506	18,608,300	-
[8001]	25/12/30	2,014.0	2,015.0	1,970.0	1,975.0	-40	-1.985112	13,574,400	-
[8001]	25/12/29	1,950.0	2,015.0	1,940.5	2,015.0	+102	+5.331939	20,045,700	-
[8001]	25/12/26	1,918.2	1,919.6	1,903.0	1,913.0	+11	+0.578339	9,443,000	-
[8001]	25/12/25	1,909.4	1,917.0	1,900.2	1,902.0	+4.8	+0.253004	5,226,000	-
[8001]	25/12/24	1,894.0	1,910.0	1,890.0	1,897.2	+5.2	+0.274841	9,109,500	-
[8001]	25/12/23	1,880.0	1,902.0	1,875.6	1,892.0	+13.4	+0.713297	8,587,500	-
[8001]	25/12/22	1,883.2	1,888.4	1,871.0	1,878.6	0	0	11,260,500	-
[8001]	25/12/19	1,886.0	1,893.2	1,876.2	1,878.6	+18	+0.96743	17,699,500	-
[8001]	25/12/18	1,877.2	1,886.0	1,860.6	1,860.6	-26	-1.378141	12,743,500	-
[8001]	25/12/17	1,892.0	1,895.8	1,865.2	1,886.6	-10.8	-0.5692	11,253,000	-
[8001]	25/12/16	1,950.2	1,951.2	1,897.4	1,897.4	-48	-2.467359	15,759,500	-
[8001]	25/12/15	1,932.6	1,947.0	1,924.6	1,945.4	-7.2	-0.368739	13,033,500	-
[8001]	25/12/12	1,942.8	1,979.8	1,942.2	1,952.6	+38.6	+2.016719	17,500,000	-
[8001]	25/12/11	1,931.0	1,939.6	1,906.8	1,914.0	+7.4	+0.388125	10,425,000	-
[8001]	25/12/10	1,911.8	1,923.6	1,892.4	1,906.6	-2.2	-0.115256	12,091,000	-
[8001]	25/12/09	1,878.8	1,916.2	1,877.0	1,908.8	+36.2	+1.933141	13,516,000	-
[8001]	25/12/08	1,849.2	1,872.6	1,841.4	1,872.6	+34.4	+1.871396	9,228,500	-
[8001]	25/12/05	1,847.0	1,860.4	1,834.0	1,838.2	-28.6	-1.532033	11,068,000	-
[8001]	25/12/04	1,838.0	1,875.8	1,832.4	1,866.8	+38	+2.077865	12,933,500	-
[8001]	25/12/03	1,852.0	1,852.0	1,826.6	1,828.8	-11.8	-0.641095	9,895,000	-
[8001]	25/12/02	1,827.2	1,842.0	1,825.0	1,840.6	+13.4	+0.733363	10,952,000	-
[8001]	25/12/01	1,862.4	1,865.8	1,827.2	1,827.2	-44.8	-2.393162	11,602,500	-
[8001]	25/11/28	1,839.6	1,872.0	1,830.8	1,872.0	+22	+1.189189	10,145,000	-
[8001]	25/11/27	1,870.4	1,874.6	1,850.0	1,850.0	-7.6	-0.40913	6,890,000	-
[8001]	25/11/26	1,846.6	1,868.8	1,838.8	1,857.6	+33	+1.808616	12,022,000	-
[8001]	25/11/25	1,836.2	1,848.0	1,805.4	1,824.6	+13.2	+0.728718	15,157,000	-
[8001]	25/11/21	1,785.2	1,821.6	1,767.8	1,811.4	+5.4	+0.299003	20,645,000	-
[8001]	25/11/20	1,813.0	1,833.8	1,806.0	1,806.0	+11.2	+0.624025	11,015,500	-
[8001]	25/11/19	1,806.0	1,818.0	1,789.2	1,794.8	-9.4	-0.521007	12,153,500	-
[8001]	25/11/18	1,860.0	1,863.2	1,800.2	1,804.2	-65.8	-3.518717	15,111,500	-
[8001]	25/11/17	1,885.8	1,894.4	1,860.2	1,870.0	-32	-1.68244	10,805,000	-
[8001]	25/11/14	1,882.2	1,903.4	1,867.6	1,902.0	+12.4	+0.656224	11,141,500	-
[8001]	25/11/13	1,898.0	1,909.8	1,887.0	1,889.6	-12.6	-0.662391	12,870,000	-
[8001]	25/11/12	1,866.0	1,902.2	1,865.4	1,902.2	+41	+2.20288	12,617,000	-
[8001]	25/11/11	1,897.0	1,901.6	1,859.2	1,861.2	-28.8	-1.52381	10,954,500	-
[8001]	25/11/10	1,914.0	1,914.4	1,874.4	1,890.0	-12	-0.630915	13,315,000	-
[8001]	25/11/07	1,891.0	1,902.0	1,870.0	1,902.0	-7	-0.366684	15,038,500	-
[8001]	25/11/06	1,860.2	1,926.0	1,860.2	1,909.0	+51.6	+2.778077	27,828,000	-
[8001]	25/11/05	1,781.8	1,866.0	1,755.0	1,857.4	+63.6	+3.545546	37,223,500	-
[8001]	25/11/04	1,779.2	1,819.6	1,771.6	1,793.8	+7.6	+0.425484	18,383,500	-
[8001]	25/10/31	1,804.8	1,809.8	1,770.0	1,786.2	+11.4	+0.642326	19,296,500	-
[8001]	25/10/30	1,760.0	1,780.0	1,756.6	1,774.8	+21.8	+1.243582	17,845,000	-
[8001]	25/10/29	1,770.4	1,775.2	1,746.2	1,753.0	-17.2	-0.971642	10,806,000	-
[8001]	25/10/28	1,794.0	1,800.0	1,767.8	1,770.2	-25	-1.392602	14,928,000	-
[8001]	25/10/27	1,780.0	1,803.4	1,777.6	1,795.2	+45.2	+2.582857	13,988,500	-
[8001]	25/10/24	1,744.0	1,759.6	1,740.2	1,750.0	+32.4	+1.886353	11,300,500	-
[8001]	25/10/23	1,743.8	1,745.4	1,717.6	1,717.6	-26.6	-1.525054	11,015,500	-
[8001]	25/10/22	1,730.0	1,749.6	1,716.6	1,744.2	+25.6	+1.489585	10,527,500	-
[8001]	25/10/21	1,721.0	1,736.0	1,713.4	1,718.6	+10.2	+0.59705	11,762,500	-
[8001]	25/10/20	1,691.0	1,709.4	1,682.4	1,708.4	+37.8	+2.26266	12,496,000	-
[8001]	25/10/17	1,664.0	1,677.0	1,660.0	1,670.6	-6.4	-0.381634	9,183,500	-
[8001]	25/10/16	1,680.0	1,684.2	1,664.8	1,677.0	-0.6	-0.035765	10,505,500	-
[8001]	25/10/15	1,679.6	1,688.2	1,673.6	1,677.6	+11.4	+0.684192	11,079,500	-
[8001]	25/10/14	1,665.0	1,694.4	1,653.6	1,666.2	-41.6	-2.435882	18,859,000	-
[8001]	25/10/10	1,715.4	1,741.2	1,697.2	1,707.8	-20.2	-1.168981	20,385,500	-
[8001]	25/10/09	1,720.0	1,741.0	1,717.8	1,728.0	+18.2	+1.064452	15,991,500	-
[8001]	25/10/08	1,706.6	1,726.8	1,706.6	1,709.8	+23	+1.363529	13,655,500	-
[8001]	25/10/07	1,688.0	1,696.0	1,679.2	1,686.8	0	0	11,854,500	-
[8001]	25/10/06	1,731.8	1,732.2	1,686.8	1,686.8	+15	+0.897237	20,339,000	-
[8001]	25/10/03	1,669.8	1,684.4	1,669.4	1,671.8	+2	+0.119775	8,971,000	-
[8001]	25/10/02	1,670.8	1,676.0	1,650.2	1,669.8	-1	-0.059852	12,171,000	-
[8001]	25/10/01	1,688.2	1,694.4	1,657.6	1,670.8	-14.4	-0.854498	19,261,000	-
[8001]	25/09/30	1,689.2	1,694.8	1,675.2	1,685.2	-3	-0.177704	13,194,000	-
[8001]	25/09/29	1,696.0	1,703.0	1,683.0	1,688.2	-34.8	-2.019733	14,967,500	-
[8001]	25/09/26	1,725.8	1,743.8	1,720.2	1,723.0	+2	+0.116212	18,658,000	-
[8001]	25/09/25	1,742.0	1,749.0	1,720.2	1,721.0	-5	-0.289687	13,977,500	-
[8001]	25/09/24	1,743.8	1,748.4	1,719.4	1,726.0	-21	-1.202061	18,151,000	-
[8001]	25/09/22	1,743.0	1,761.4	1,742.0	1,747.0	+7	+0.402299	11,876,000	-
[8001]	25/09/19	1,736.8	1,772.0	1,734.2	1,740.0	+11.4	+0.659493	55,158,000	-
[8001]	25/09/18	1,710.0	1,739.4	1,698.2	1,728.6	+24.2	+1.419854	13,774,500	-
[8001]	25/09/17	1,707.4	1,713.6	1,686.4	1,704.4	-11.6	-0.675991	11,153,000	-
[8001]	25/09/16	1,714.0	1,733.4	1,711.6	1,716.0	0	0	11,142,000	-
[8001]	25/09/12	1,732.0	1,741.8	1,711.2	1,716.0	+3	+0.175131	14,079,000	-
[8001]	25/09/11	1,724.4	1,730.0	1,701.4	1,713.0	-18.8	-1.085576	11,573,000	-
[8001]	25/09/10	1,728.0	1,732.4	1,718.2	1,731.8	-0.8	-0.046173	10,309,000	-
[8001]	25/09/09	1,748.0	1,752.8	1,730.6	1,732.6	-12.6	-0.72198	12,593,500	-
[8001]	25/09/08	1,740.0	1,745.2	1,725.8	1,745.2	+21.8	+1.264941	10,925,500	-
[8001]	25/09/05	1,736.0	1,742.0	1,714.8	1,723.4	+17	+0.996249	11,212,000	-