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
[8267]	26/10/29	1,159	1,168	1,138	1,168	+17	+1.476977	15,645,400	3,233,146,208,256
[8267]	26/10/28	1,178	1,179	1,151	1,151	-17	-1.455479	11,259,400	3,186,088,476,672
[8267]	26/10/27	1,188	1,194	1,165	1,168	-32	-2.666667	10,619,900	3,233,146,208,256
[8267]	26/10/26	1,162	1,203	1,155	1,200	+19	+1.608806	10,663,400	3,323,109,572,608
[8267]	26/10/23	1,158	1,196	1,152	1,181	+51	+4.513274	18,554,300	3,269,131,763,712
[8267]	26/10/22	1,129	1,139	1,124	1,130	-4	-0.352734	11,384,100	3,127,958,306,816
[8267]	26/10/21	1,149	1,155	1,125	1,134	-25	-2.157032	13,214,200	3,139,030,745,088
[8267]	26/10/20	1,155	1,159	1,136	1,159	+3	+0.259516	10,478,900	3,209,617,473,536
[8267]	26/10/19	1,127	1,163	1,127	1,156	+37	+3.306524	14,702,000	3,201,313,013,760
[8267]	26/10/16	1,130	1,138	1,118	1,119	-7	-0.62167	14,756,800	3,098,893,090,816
[8267]	26/10/15	1,129	1,149	1,110	1,126	+1	+0.088889	25,991,300	3,118,269,988,864
[8267]	26/10/14	1,171	1,172	1,101	1,125	-75	-6.25	43,990,700	3,113,836,085,248
[8267]	26/10/13	1,214	1,224	1,195	1,200	-11	-0.90834	11,840,100	3,319,949,688,832
[8267]	26/10/09	1,215	1,232	1,201	1,211	+10	+0.832639	9,805,400	3,350,382,510,080
[8267]	26/10/08	1,221	1,225	1,190	1,201	-16	-1.314708	15,153,700	3,324,099,690,496
[8267]	26/10/07	1,220	1,234	1,217	1,217	-9	-0.734095	8,592,900	3,368,365,588,480
[8267]	26/10/06	1,234	1,235	1,223	1,226	0	0	7,241,900	3,391,882,002,432
[8267]	26/10/05	1,224	1,226	1,209	1,226	-4	-0.325203	11,138,600	3,391,882,002,432
[8267]	26/10/02	1,247	1,248	1,228	1,230	-20	-1.6	13,129,200	3,402,948,411,392
[8267]	26/10/01	1,266	1,277	1,250	1,250	-39	-3.025601	11,760,300	3,458,280,980,480
[8267]	26/09/30	1,264	1,290	1,251	1,289	+26	+2.058591	13,056,900	3,566,179,450,880
[8267]	26/09/29	1,262	1,273	1,259	1,263	-2	-0.158103	12,481,700	3,495,630,471,168
[8267]	26/09/28	1,300	1,310	1,263	1,265	-35	-2.692308	18,391,000	3,499,780,210,688
[8267]	26/09/25	1,300	1,308	1,290	1,300	0	0	10,644,600	3,596,612,272,128
[8267]	26/09/24	1,312	1,324	1,300	1,300	-13	-0.990099	12,288,700	3,596,612,272,128
[8267]	26/09/18	1,341	1,341	1,313	1,313	-35	-2.596439	18,536,200	3,633,961,762,816
[8267]	26/09/17	1,331	1,352	1,325	1,348	+20	+1.506024	8,377,900	3,729,410,228,224
[8267]	26/09/16	1,350	1,351	1,328	1,328	-23	-1.702443	10,162,200	3,675,460,993,024
[8267]	26/09/15	1,387	1,392	1,350	1,351	-15	-1.098097	6,245,800	3,737,709,969,408
[8267]	26/09/14	1,350	1,382	1,346	1,366	+34	+2.552553	8,402,400	3,779,209,461,760
[8267]	26/09/11	1,351	1,375	1,330	1,332	-31	-2.274395	14,151,400	3,686,527,401,984
[8267]	26/09/10	1,371	1,379	1,358	1,363	-20	-1.446132	10,190,600	3,770,909,458,432
[8267]	26/09/09	1,410	1,414	1,383	1,383	-39	-2.742616	9,914,200	3,827,625,361,408
[8267]	26/09/08	1,400	1,425	1,393	1,422	+33	+2.37581	9,427,800	3,934,140,497,920
[8267]	26/09/07	1,400	1,404	1,370	1,389	-20	-1.419446	7,974,300	3,842,841,772,032
[8267]	26/09/04	1,412	1,433	1,399	1,409	+19	+1.366906	15,571,500	3,898,174,341,120
[8267]	26/09/03	1,356	1,390	1,353	1,390	+32	+2.356406	9,719,700	3,846,991,773,696
[8267]	26/09/02	1,351	1,364	1,338	1,358	-2	-0.147059	9,547,500	3,758,459,715,584
[8267]	26/09/01	1,356	1,373	1,350	1,360	+4	+0.294985	7,773,800	3,762,609,717,248
[8267]	26/08/31	1,362	1,371	1,355	1,356	-2	-0.147275	9,851,800	3,752,926,380,032
[8267]	26/08/28	1,332	1,362	1,328	1,358	+4	+0.295421	10,470,800	3,758,459,715,584
[8267]	26/08/27	1,368	1,385	1,354	1,354	-30	-2.16763	15,761,200	3,746,009,972,736
[8267]	26/08/26	1,390	1,394	1,375	1,384	-11	-0.78853	10,054,400	3,830,392,029,184
[8267]	26/08/25	1,385	1,402	1,379	1,395	+27	+1.973684	10,695,100	3,860,824,850,432
[8267]	26/08/24	1,400	1,409	1,367	1,368	-17	-1.227437	11,121,300	3,784,742,797,312
[8267]	26/08/21	1,373	1,387	1,370	1,385	0	0	8,416,100	3,833,158,696,960
[8267]	26/08/20	1,383	1,385	1,360	1,385	+24	+1.763409	7,944,300	3,833,158,696,960
[8267]	26/08/19	1,365	1,369	1,340	1,361	+10	+0.740192	9,763,300	3,765,376,385,024
[8267]	26/08/18	1,350	1,359	1,331	1,351	-11.5	-0.844037	11,253,000	3,739,093,303,296
[8267]	26/08/17	1,388.5	1,388.5	1,359.5	1,362.5	-11.5	-0.836972	9,637,800	-
[8267]	26/08/14	1,393.0	1,404.0	1,374.0	1,374.0	-22	-1.575931	11,191,000	-
[8267]	26/08/13	1,393.0	1,398.5	1,377.5	1,396.0	+2.5	+0.179404	8,446,200	-
[8267]	26/08/12	1,404.5	1,411.5	1,382.0	1,393.5	+4	+0.287873	9,550,400	-
[8267]	26/08/10	1,397.0	1,397.5	1,360.5	1,389.5	-1.5	-0.107836	8,469,000	-
[8267]	26/08/07	1,350.0	1,394.5	1,339.0	1,391.0	+43	+3.189911	9,703,500	-
[8267]	26/08/06	1,326.5	1,349.5	1,325.5	1,348.0	+23	+1.735849	8,086,600	-
[8267]	26/08/05	1,345.0	1,355.0	1,318.0	1,325.0	-9	-0.674663	9,137,200	-
[8267]	26/08/04	1,371.0	1,371.5	1,326.5	1,334.0	-32	-2.342606	9,093,700	-
[8267]	26/08/03	1,365.0	1,370.5	1,324.0	1,366.0	+2	+0.146628	11,349,800	-
[8267]	26/07/31	1,373.0	1,389.0	1,358.0	1,364.0	-59	-4.14617	13,302,500	-
[8267]	26/07/30	1,423.0	1,432.5	1,367.5	1,423.0	-16.5	-1.146231	13,229,400	-
[8267]	26/07/29	1,408.0	1,468.0	1,390.0	1,439.5	+19.5	+1.373239	19,302,100	-
[8267]	26/07/28	1,400.0	1,426.5	1,384.0	1,420.0	+42	+3.047896	11,313,100	-
[8267]	26/07/27	1,349.0	1,379.5	1,333.5	1,378.0	+39	+2.912621	8,328,700	-
[8267]	26/07/24	1,329.0	1,344.0	1,306.5	1,339.0	+6	+0.450113	7,647,600	-
[8267]	26/07/23	1,341.5	1,347.5	1,328.5	1,333.0	-24.5	-1.804788	8,166,400	-
[8267]	26/07/22	1,360.0	1,362.5	1,327.0	1,357.5	-9	-0.658617	11,759,200	-
[8267]	26/07/21	1,409.0	1,411.0	1,364.0	1,366.5	-28.5	-2.043011	11,024,900	-
[8267]	26/07/17	1,413.0	1,427.0	1,388.5	1,395.0	+24	+1.750547	10,374,900	-
[8267]	26/07/16	1,365.5	1,398.0	1,358.5	1,371.0	+4.5	+0.329308	7,594,000	-
[8267]	26/07/15	1,398.5	1,409.0	1,361.0	1,366.5	-45.5	-3.22238	10,991,700	-
[8267]	26/07/14	1,429.0	1,438.0	1,407.5	1,412.0	+8.5	+0.605629	8,095,700	-
[8267]	26/07/13	1,407.0	1,412.5	1,347.5	1,403.5	+26.5	+1.924473	13,223,900	-
[8267]	26/07/10	1,400.0	1,409.0	1,375.0	1,377.0	-37.5	-2.651113	12,445,400	-
[8267]	26/07/09	1,432.0	1,446.0	1,405.0	1,414.5	-40.5	-2.783505	9,358,400	-
[8267]	26/07/08	1,470.0	1,474.5	1,442.0	1,455.0	-7	-0.478796	9,421,400	-
[8267]	26/07/07	1,459.5	1,477.0	1,439.5	1,462.0	+7	+0.4811	9,722,100	-
[8267]	26/07/06	1,419.5	1,468.0	1,406.5	1,455.0	+47.5	+3.374778	10,623,100	-
[8267]	26/07/03	1,402.5	1,437.0	1,401.5	1,407.5	+53.5	+3.951256	10,720,900	-
[8267]	26/07/02	1,328.0	1,357.0	1,314.5	1,354.0	+56	+4.31433	8,241,200	-
[8267]	26/07/01	1,340.0	1,341.5	1,290.0	1,298.0	-43	-3.206562	9,246,900	-
[8267]	26/06/30	1,385.0	1,385.0	1,338.5	1,341.0	-31	-2.259475	8,196,600	-
[8267]	26/06/29	1,333.0	1,393.0	1,325.0	1,372.0	+65.5	+5.013395	12,136,500	-
[8267]	26/06/26	1,297.5	1,312.5	1,287.0	1,306.5	+6.5	+0.5	6,141,900	-
[8267]	26/06/25	1,320.0	1,327.5	1,300.0	1,300.0	-18.5	-1.40311	6,105,700	-
[8267]	26/06/24	1,308.5	1,338.5	1,297.0	1,318.5	+17	+1.306185	7,603,200	-
[8267]	26/06/23	1,298.0	1,317.5	1,274.0	1,301.5	-3	-0.229973	8,922,500	-
[8267]	26/06/22	1,303.0	1,321.5	1,298.5	1,304.5	-10.5	-0.798479	5,956,600	-
[8267]	26/06/19	1,323.0	1,324.0	1,301.0	1,315.0	-21	-1.571856	14,011,800	-
[8267]	26/06/18	1,350.0	1,362.5	1,328.5	1,336.0	-29.5	-2.160381	7,639,000	-
[8267]	26/06/17	1,366.0	1,391.5	1,351.5	1,365.5	+4.5	+0.330639	5,482,500	-
[8267]	26/06/16	1,380.0	1,380.0	1,345.0	1,361.0	-21.5	-1.555154	7,447,000	-
[8267]	26/06/15	1,390.0	1,400.0	1,363.5	1,382.5	-5.5	-0.396254	6,712,800	-
[8267]	26/06/12	1,370.0	1,401.0	1,363.5	1,388.0	+15	+1.092498	9,564,800	-
[8267]	26/06/11	1,410.5	1,418.5	1,361.0	1,373.0	-50	-3.513703	13,413,900	-
[8267]	26/06/10	1,390.5	1,423.0	1,380.0	1,423.0	+53	+3.868613	8,119,600	-
[8267]	26/06/09	1,383.5	1,408.5	1,358.0	1,370.0	-24.5	-1.756902	8,348,100	-
[8267]	26/06/08	1,360.5	1,398.0	1,342.0	1,394.5	+40	+2.953119	9,676,000	-
[8267]	26/06/05	1,339.5	1,380.0	1,337.0	1,354.5	+19	+1.422688	5,643,100	-
[8267]	26/06/04	1,350.0	1,361.0	1,335.5	1,335.5	-15.5	-1.147298	6,327,900	-
[8267]	26/06/03	1,342.0	1,359.5	1,322.0	1,351.0	+2.5	+0.185391	6,729,300	-
[8267]	26/06/02	1,329.0	1,366.0	1,318.0	1,348.5	-4	-0.295749	9,032,700	-
[8267]	26/06/01	1,395.0	1,399.0	1,337.0	1,352.5	-39	-2.802731	12,942,000	-
[8267]	26/05/29	1,395.0	1,419.0	1,387.0	1,391.5	-10.5	-0.74893	17,310,300	-
[8267]	26/05/28	1,425.0	1,434.0	1,392.0	1,402.0	-13	-0.918728	7,446,800	-
[8267]	26/05/27	1,410.0	1,421.0	1,388.0	1,415.0	-13	-0.910364	9,404,400	-
[8267]	26/05/26	1,410.5	1,434.5	1,404.5	1,428.0	+18	+1.276596	6,551,700	-
[8267]	26/05/25	1,480.0	1,480.5	1,410.0	1,410.0	-70.5	-4.761905	10,254,000	-
[8267]	26/05/22	1,477.5	1,484.5	1,437.0	1,480.5	-16	-1.069161	7,341,200	-
[8267]	26/05/21	1,500.0	1,555.0	1,495.5	1,496.5	-22	-1.448798	7,250,400	-
[8267]	26/05/20	1,516.0	1,520.0	1,487.0	1,518.5	+18	+1.1996	8,577,000	-
[8267]	26/05/19	1,449.5	1,500.5	1,440.0	1,500.5	+79.5	+5.594652	8,892,400	-
[8267]	26/05/18	1,491.0	1,502.5	1,419.0	1,421.0	-76.5	-5.108514	10,492,200	-
[8267]	26/05/15	1,480.0	1,511.5	1,473.0	1,497.5	+20.5	+1.387949	7,941,000	-
[8267]	26/05/14	1,535.0	1,535.5	1,471.0	1,477.0	-45.5	-2.988506	8,257,900	-
[8267]	26/05/13	1,510.0	1,551.0	1,509.0	1,522.5	+22.5	+1.5	5,372,400	-
[8267]	26/05/12	1,532.0	1,548.0	1,500.0	1,500.0	-32	-2.088773	7,871,000	-
[8267]	26/05/11	1,531.0	1,553.0	1,521.0	1,532.0	+1	+0.065317	6,012,400	-
[8267]	26/05/08	1,562.0	1,564.5	1,511.0	1,531.0	-16	-1.03426	7,632,900	-
[8267]	26/05/07	1,552.0	1,565.0	1,524.0	1,547.0	-4.5	-0.290042	11,895,700	-
[8267]	26/05/01	1,520.0	1,565.5	1,510.0	1,551.5	+41.5	+2.748344	7,170,500	-
[8267]	26/04/30	1,569.0	1,575.5	1,490.0	1,510.0	-58.5	-3.729678	14,813,500	-
[8267]	26/04/28	1,555.0	1,572.0	1,543.0	1,568.5	+21.5	+1.389787	6,252,100	-
[8267]	26/04/27	1,530.0	1,575.5	1,512.0	1,547.0	+7.5	+0.487171	8,960,000	-
[8267]	26/04/24	1,593.0	1,594.0	1,539.5	1,539.5	-45	-2.840013	11,953,200	-
[8267]	26/04/23	1,652.5	1,656.5	1,584.5	1,584.5	-81	-4.863404	13,301,300	-
[8267]	26/04/22	1,683.0	1,689.0	1,665.5	1,665.5	-17.5	-1.03981	6,163,300	-
[8267]	26/04/21	1,714.0	1,716.0	1,683.0	1,683.0	-32.5	-1.894491	7,576,200	-
[8267]	26/04/20	1,710.5	1,727.0	1,710.0	1,715.5	+11.5	+0.674883	4,988,300	-
[8267]	26/04/17	1,755.5	1,757.0	1,704.0	1,704.0	-58.5	-3.319149	8,517,600	-
[8267]	26/04/16	1,742.0	1,772.0	1,728.0	1,762.5	+18	+1.031814	6,268,300	-
[8267]	26/04/15	1,730.0	1,757.0	1,726.0	1,744.5	+23	+1.336044	8,620,300	-
[8267]	26/04/14	1,720.0	1,732.0	1,712.5	1,721.5	-2.5	-0.145012	7,226,900	-
[8267]	26/04/13	1,760.0	1,760.0	1,720.0	1,724.0	-39	-2.212138	8,746,900	-
[8267]	26/04/10	1,796.0	1,799.0	1,750.0	1,763.0	-37	-2.055556	14,798,800	-
[8267]	26/04/09	1,946.5	1,973.5	1,800.0	1,800.0	-160.5	-8.186687	28,343,300	-
[8267]	26/04/08	1,935.0	1,960.5	1,920.0	1,960.5	+43.5	+2.269171	9,210,400	-
[8267]	26/04/07	1,939.5	1,967.0	1,910.0	1,917.0	-16	-0.827729	5,298,700	-
[8267]	26/04/06	1,940.5	1,969.5	1,924.5	1,933.0	-8	-0.412159	4,245,200	-
[8267]	26/04/03	1,920.5	1,941.0	1,912.0	1,941.0	+13.5	+0.700389	2,883,200	-
[8267]	26/04/02	1,947.5	1,975.5	1,911.5	1,927.5	-20	-1.026958	6,165,000	-
[8267]	26/04/01	1,912.0	1,949.0	1,904.0	1,947.5	+63	+3.343062	5,663,600	-
[8267]	26/03/31	1,915.0	1,917.0	1,866.0	1,884.5	-21	-1.102073	6,830,200	-
[8267]	26/03/30	1,881.0	1,915.5	1,860.0	1,905.5	-10	-0.522057	7,171,900	-
[8267]	26/03/27	1,902.5	1,930.5	1,893.0	1,915.5	+13	+0.683311	7,433,900	-
[8267]	26/03/26	1,935.0	1,938.0	1,890.0	1,902.5	-34	-1.755745	7,045,300	-
[8267]	26/03/25	1,936.5	1,949.0	1,926.0	1,936.5	+15	+0.78064	5,902,200	-
[8267]	26/03/24	1,905.5	1,921.5	1,892.0	1,921.5	+30	+1.586043	5,995,400	-
[8267]	26/03/23	1,911.0	1,923.5	1,879.0	1,891.5	-42.5	-2.197518	8,593,100	-
[8267]	26/03/19	1,960.0	1,964.5	1,932.5	1,934.0	-69	-3.444833	8,801,000	-
[8267]	26/03/18	1,960.0	2,007.5	1,960.0	2,003.0	+29.5	+1.494806	4,894,500	-
[8267]	26/03/17	1,975.0	1,981.0	1,960.5	1,973.5	+7.5	+0.381485	4,564,100	-
[8267]	26/03/16	2,009.5	2,014.0	1,947.0	1,966.0	-53	-2.625062	6,815,700	-
[8267]	26/03/13	1,996.0	2,034.5	1,995.0	2,019.0	-10	-0.492854	7,290,800	-
[8267]	26/03/12	1,980.0	2,029.0	1,968.0	2,029.0	+42	+2.113739	8,679,500	-
[8267]	26/03/11	2,009.5	2,034.5	1,981.5	1,987.0	-1.5	-0.075434	6,948,200	-
[8267]	26/03/10	2,016.0	2,030.0	1,975.5	1,988.5	-28	-1.388545	8,958,400	-
[8267]	26/03/09	2,000.0	2,031.0	1,974.0	2,016.5	-29.5	-1.441838	8,527,100	-
[8267]	26/03/06	2,030.0	2,052.5	2,005.0	2,046.0	+11.5	+0.565249	5,625,300	-
[8267]	26/03/05	2,103.5	2,114.5	2,027.5	2,034.5	-35.5	-1.714976	8,189,100	-
[8267]	26/03/04	2,000.0	2,070.0	1,995.0	2,070.0	-5	-0.240964	9,647,900	-
[8267]	26/03/03	2,107.0	2,109.5	2,042.0	2,075.0	-65.5	-3.060033	10,734,500	-
[8267]	26/03/02	2,167.5	2,181.0	2,125.0	2,140.5	-86	-3.862565	9,599,600	-
[8267]	26/02/27	2,220.0	2,232.0	2,197.5	2,226.5	+23.5	+1.066727	9,674,200	-
[8267]	26/02/26	2,253.0	2,269.0	2,197.5	2,203.0	-80.5	-3.52529	10,571,500	-
[8267]	26/02/25	2,300.0	2,310.0	2,268.0	2,283.5	-37	-1.594484	11,469,400	-
[8267]	26/02/24	2,326.5	2,326.5	2,261.0	2,320.5	+25.5	+1.111111	8,271,500	-
[8267]	26/02/20	2,320.0	2,322.0	2,271.5	2,295.0	-40	-1.713062	6,717,000	-
[8267]	26/02/19	2,373.0	2,389.5	2,330.0	2,335.0	-65.5	-2.728598	8,198,300	-
[8267]	26/02/18	2,386.0	2,415.0	2,355.0	2,400.5	+40.5	+1.716102	8,160,000	-
[8267]	26/02/17	2,340.0	2,392.0	2,329.0	2,360.0	+51.5	+2.230886	7,420,500	-
[8267]	26/02/16	2,329.5	2,330.0	2,281.0	2,308.5	-10.5	-0.452781	5,605,700	-
[8267]	26/02/13	2,314.0	2,344.0	2,282.5	2,319.0	+19	+0.826087	11,532,300	-
[8267]	26/02/12	2,242.0	2,300.0	2,235.0	2,300.0	+80	+3.603604	9,681,900	-
[8267]	26/02/10	2,245.0	2,248.0	2,217.0	2,220.0	-13.5	-0.604433	6,744,000	-
[8267]	26/02/09	2,280.0	2,285.0	2,217.5	2,233.5	-29	-1.281768	9,296,600	-
[8267]	26/02/06	2,265.0	2,269.0	2,215.0	2,262.5	+11	+0.488563	6,548,000	-
[8267]	26/02/05	2,238.0	2,272.5	2,211.0	2,251.5	+52	+2.364174	9,240,700	-
[8267]	26/02/04	2,200.0	2,212.0	2,172.5	2,199.5	+15	+0.686656	6,091,400	-
[8267]	26/02/03	2,173.0	2,206.5	2,131.5	2,184.5	+9.5	+0.436782	8,986,100	-
[8267]	26/02/02	2,150.0	2,225.5	2,134.0	2,175.0	+60	+2.836879	11,334,900	-
[8267]	26/01/30	2,121.5	2,131.0	2,088.5	2,115.0	0	0	7,911,900	-
[8267]	26/01/29	2,150.0	2,150.0	2,104.5	2,115.0	-70.5	-3.225806	9,040,600	-
[8267]	26/01/28	2,184.5	2,207.5	2,174.0	2,185.5	-18.5	-0.839383	6,798,000	-
[8267]	26/01/27	2,259.0	2,260.5	2,193.0	2,204.0	-34.5	-1.541211	7,890,100	-
[8267]	26/01/26	2,250.0	2,259.0	2,222.5	2,238.5	-1.5	-0.066964	8,266,700	-
[8267]	26/01/23	2,232.0	2,247.5	2,203.5	2,240.0	+27.5	+1.242938	8,520,100	-
[8267]	26/01/22	2,305.5	2,325.0	2,206.0	2,212.5	-129.5	-5.529462	14,951,900	-
[8267]	26/01/21	2,365.5	2,402.5	2,332.0	2,342.0	-47.5	-1.987864	13,285,100	-
[8267]	26/01/20	2,280.0	2,396.5	2,257.5	2,389.5	+132.5	+5.870625	24,947,600	-
[8267]	26/01/19	2,197.0	2,273.0	2,180.0	2,257.0	+141	+6.663516	19,264,600	-
[8267]	26/01/16	2,208.0	2,219.0	2,116.0	2,116.0	-117.5	-5.260801	12,621,100	-
[8267]	26/01/15	2,214.5	2,243.0	2,192.0	2,233.5	+42.5	+1.939754	10,138,300	-
[8267]	26/01/14	2,200.0	2,215.0	2,151.5	2,191.0	0	0	10,296,700	-
[8267]	26/01/13	2,199.0	2,248.0	2,170.5	2,191.0	+9	+0.412466	14,134,200	-
[8267]	26/01/09	2,313.5	2,340.0	2,163.0	2,182.0	-181.5	-7.679289	32,820,600	-
[8267]	26/01/08	2,438.5	2,439.0	2,354.0	2,363.5	-39	-1.623309	11,158,300	-
[8267]	26/01/07	2,417.5	2,424.5	2,375.0	2,402.5	-92	-3.688114	10,432,600	-
[8267]	26/01/06	2,475.5	2,504.0	2,431.0	2,494.5	+9.5	+0.382294	8,909,800	-
[8267]	26/01/05	2,481.0	2,542.5	2,468.5	2,485.0	+8	+0.322971	8,028,100	-
[8267]	25/12/30	2,479.0	2,481.5	2,450.5	2,477.0	+7	+0.283401	4,341,600	-
[8267]	25/12/29	2,488.0	2,504.0	2,435.5	2,470.0	+14	+0.570033	6,669,700	-
[8267]	25/12/26	2,489.0	2,496.0	2,435.0	2,456.0	-20.5	-0.827781	5,035,400	-
[8267]	25/12/25	2,480.0	2,497.5	2,462.0	2,476.5	+2.5	+0.101051	3,857,500	-
[8267]	25/12/24	2,434.5	2,474.0	2,426.0	2,474.0	+46.5	+1.915551	5,921,100	-
[8267]	25/12/23	2,417.5	2,460.0	2,389.5	2,427.5	+17	+0.705248	7,750,600	-
[8267]	25/12/22	2,491.0	2,499.5	2,409.0	2,410.5	-97.5	-3.88756	9,326,200	-
[8267]	25/12/19	2,393.0	2,519.0	2,387.0	2,508.0	+90	+3.722084	14,032,500	-
[8267]	25/12/18	2,399.0	2,427.0	2,358.0	2,418.0	+31.5	+1.319925	8,562,700	-
[8267]	25/12/17	2,400.0	2,415.0	2,346.0	2,386.5	+29	+1.230117	9,511,300	-
[8267]	25/12/16	2,460.0	2,464.5	2,344.0	2,357.5	-94.5	-3.853997	11,987,400	-
[8267]	25/12/15	2,339.0	2,452.0	2,313.5	2,452.0	+163	+7.121014	20,878,500	-
[8267]	25/12/12	2,293.0	2,316.5	2,271.0	2,289.0	+23	+1.015004	10,159,500	-
[8267]	25/12/11	2,380.0	2,386.0	2,266.0	2,266.0	-94	-3.983051	9,175,000	-
[8267]	25/12/10	2,397.5	2,421.5	2,287.0	2,360.0	-6.5	-0.274667	13,019,000	-
[8267]	25/12/09	2,350.0	2,384.5	2,328.5	2,366.5	+17.5	+0.744998	10,695,400	-
[8267]	25/12/08	2,521.0	2,522.5	2,349.0	2,349.0	-173	-6.859635	17,984,300	-
[8267]	25/12/05	2,590.5	2,597.5	2,508.0	2,522.0	-100.5	-3.832221	10,907,400	-
[8267]	25/12/04	2,580.0	2,652.0	2,580.0	2,622.5	+43	+1.66699	10,070,600	-
[8267]	25/12/03	2,730.5	2,735.5	2,551.0	2,579.5	-184.5	-6.675109	17,796,000	-
[8267]	25/12/02	2,761.0	2,798.0	2,730.0	2,764.0	-9	-0.324558	8,967,300	-
[8267]	25/12/01	2,819.0	2,881.5	2,752.5	2,773.0	-54.5	-1.927498	12,035,000	-
[8267]	25/11/28	2,866.5	2,906.0	2,825.0	2,827.5	-50	-1.737619	10,995,200	-
[8267]	25/11/27	2,855.0	2,885.0	2,816.5	2,877.5	+19	+0.664684	7,747,600	-
[8267]	25/11/26	2,780.5	2,868.0	2,751.0	2,858.5	+73	+2.620714	10,369,500	-
[8267]	25/11/25	2,880.5	2,920.0	2,777.0	2,785.5	-70.5	-2.468487	14,626,700	-
[8267]	25/11/21	2,823.0	2,912.0	2,782.5	2,856.0	+36	+1.276596	25,262,900	-
[8267]	25/11/20	2,649.0	2,857.5	2,643.0	2,820.0	+175	+6.616257	20,073,800	-
[8267]	25/11/19	2,551.0	2,663.0	2,510.0	2,645.0	+115.5	+4.56612	12,045,800	-
[8267]	25/11/18	2,525.0	2,556.5	2,479.5	2,529.5	-16	-0.62856	7,100,500	-
[8267]	25/11/17	2,500.0	2,560.0	2,462.5	2,545.5	+59.5	+2.393403	11,149,300	-
[8267]	25/11/14	2,450.0	2,494.0	2,418.5	2,486.0	+36	+1.469388	7,332,600	-
[8267]	25/11/13	2,405.0	2,451.0	2,387.0	2,450.0	+62	+2.596315	5,356,200	-
[8267]	25/11/12	2,400.0	2,430.0	2,358.0	2,388.0	-2	-0.083682	6,693,700	-
[8267]	25/11/11	2,328.0	2,393.0	2,315.0	2,390.0	+87.5	+3.800217	7,047,900	-
[8267]	25/11/10	2,292.0	2,302.5	2,260.0	2,302.5	+15.5	+0.677744	4,360,300	-
[8267]	25/11/07	2,285.0	2,312.5	2,265.5	2,287.0	+22	+0.971302	6,550,100	-
[8267]	25/11/06	2,291.0	2,313.0	2,226.0	2,265.0	-25.5	-1.113294	7,567,000	-
[8267]	25/11/05	2,346.0	2,360.0	2,260.5	2,290.5	-30.5	-1.314089	11,231,800	-
[8267]	25/11/04	2,320.0	2,365.0	2,304.5	2,321.0	-118.5	-4.857553	9,916,200	-
[8267]	25/10/31	2,410.0	2,463.0	2,400.0	2,439.5	+42	+1.751825	9,490,100	-
[8267]	25/10/30	2,364.5	2,424.5	2,352.0	2,397.5	+19.5	+0.820017	15,547,400	-
[8267]	25/10/29	2,351.0	2,385.0	2,318.0	2,378.0	+34	+1.450512	9,097,600	-
[8267]	25/10/28	2,372.0	2,394.5	2,339.5	2,344.0	-10	-0.424809	8,618,700	-
[8267]	25/10/27	2,345.0	2,394.5	2,312.0	2,354.0	+3	+0.127605	8,987,900	-
[8267]	25/10/24	2,372.0	2,378.0	2,319.0	2,351.0	-16.5	-0.696938	9,054,400	-
[8267]	25/10/23	2,355.0	2,380.0	2,326.0	2,367.5	+16	+0.680417	9,885,600	-
[8267]	25/10/22	2,230.0	2,358.5	2,225.0	2,351.5	+133.5	+6.018936	15,536,100	-
[8267]	25/10/21	2,240.0	2,269.0	2,190.5	2,218.0	-29	-1.29061	10,919,500	-
[8267]	25/10/20	2,200.0	2,258.5	2,194.0	2,247.0	+67	+3.073394	14,802,300	-
[8267]	25/10/17	2,092.0	2,278.5	2,091.5	2,180.0	+78.5	+3.735427	27,860,700	-
[8267]	25/10/16	2,101.0	2,148.0	2,042.5	2,101.5	+46.5	+2.262774	13,817,800	-
[8267]	25/10/15	1,918.5	2,084.0	1,880.0	2,055.0	+176.5	+9.395795	22,757,200	-
[8267]	25/10/14	1,818.5	1,878.5	1,814.5	1,878.5	+48.5	+2.650273	10,389,100	-
[8267]	25/10/10	1,797.5	1,834.0	1,791.0	1,830.0	+6	+0.328947	7,269,700	-
[8267]	25/10/09	1,816.0	1,824.0	1,800.0	1,824.0	-1	-0.054795	5,139,900	-
[8267]	25/10/08	1,810.0	1,854.0	1,809.5	1,825.0	+20.5	+1.136049	6,333,400	-
[8267]	25/10/07	1,815.0	1,817.5	1,792.5	1,804.5	-16	-0.878879	4,820,100	-
[8267]	25/10/06	1,818.0	1,828.0	1,795.5	1,820.5	+53	+2.998586	7,395,200	-
[8267]	25/10/03	1,750.0	1,775.0	1,747.0	1,767.5	+13.5	+0.769669	4,174,100	-
[8267]	25/10/02	1,762.5	1,771.5	1,740.0	1,754.0	-26.5	-1.488346	5,675,400	-
[8267]	25/10/01	1,780.0	1,787.5	1,750.5	1,780.5	-14.5	-0.807799	6,381,600	-
[8267]	25/09/30	1,784.5	1,806.0	1,770.0	1,795.0	+10.5	+0.5884	7,425,000	-
[8267]	25/09/29	1,834.0	1,838.5	1,784.5	1,784.5	-65	-3.514463	6,612,700	-
[8267]	25/09/26	1,827.5	1,854.5	1,824.5	1,849.5	+29	+1.592969	7,195,900	-
[8267]	25/09/25	1,846.0	1,852.0	1,816.5	1,820.5	-25.5	-1.381365	6,021,100	-
[8267]	25/09/24	1,795.0	1,847.0	1,779.0	1,846.0	+66	+3.707865	7,016,300	-
[8267]	25/09/22	1,808.0	1,828.5	1,780.0	1,780.0	-36	-1.982379	5,331,600	-
[8267]	25/09/19	1,815.0	1,845.0	1,810.5	1,816.0	-14.5	-0.792133	9,489,100	-
[8267]	25/09/18	1,842.0	1,858.5	1,815.0	1,830.5	0	0	5,941,200	-
[8267]	25/09/17	1,818.0	1,835.0	1,803.5	1,830.5	+11	+0.604562	5,749,900	-
[8267]	25/09/16	1,819.5	1,829.0	1,786.5	1,819.5	+13	+0.719624	5,012,700	-
[8267]	25/09/12	1,804.5	1,831.0	1,789.0	1,806.5	+16	+0.893605	8,801,800	-
[8267]	25/09/11	1,767.5	1,793.0	1,763.0	1,790.5	+19	+1.072537	4,294,400	-
[8267]	25/09/10	1,766.0	1,781.0	1,762.0	1,771.5	+5	+0.283046	4,064,800	-
[8267]	25/09/09	1,800.0	1,809.0	1,766.5	1,766.5	-30.5	-1.697273	4,425,500	-
[8267]	25/09/08	1,772.0	1,799.5	1,758.5	1,797.0	+23.5	+1.325063	4,981,600	-
[8267]	25/09/05	1,750.5	1,779.5	1,735.0	1,773.5	+22	+1.256066	5,497,300	-