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
[8308]	26/10/29	2,258	2,289	2,237	2,282	+52.0	+2.33	16,125,900	5,088,708,395,008
[8308]	26/10/28	2,251	2,253	2,209	2,230	+19.5	+0.88	8,225,700	4,973,866,778,624
[8308]	26/10/27	2,204	2,224	2,172	2,211	+54.5	+2.53	7,431,300	4,931,498,016,768
[8308]	26/10/26	2,129	2,202	2,128	2,157	+16.5	+0.77	7,853,000	4,811,081,646,080
[8308]	26/10/23	2,098	2,144	2,037	2,141	-68.5	-3.10	15,872,100	4,775,402,799,104
[8308]	26/10/22	2,268	2,286	2,192	2,210	-57.0	-2.51	8,795,300	4,928,153,059,328
[8308]	26/10/21	2,228	2,289	2,224	2,267	+61.5	+2.79	9,486,300	5,056,374,505,472
[8308]	26/10/20	2,290	2,299	2,203	2,206	-129.5	-5.54	10,920,700	4,920,348,508,160
[8308]	26/10/19	2,274	2,340	2,262	2,336	-4.5	-0.19	6,494,700	5,210,239,926,272
[8308]	26/10/16	2,294	2,348	2,294	2,341	+65.5	+2.88	9,029,900	5,221,389,434,880
[8308]	26/10/15	2,242	2,313	2,242	2,276	-65.0	-2.78	14,104,500	5,075,328,565,248
[8308]	26/10/14	2,448	2,448	2,331	2,341	-98.0	-4.02	13,561,300	5,220,274,274,304
[8308]	26/10/13	2,445	2,455	2,421	2,439	+43.5	+1.82	11,204,300	5,439,923,159,040
[8308]	26/10/09	2,411	2,446	2,392	2,396	-42.5	-1.74	12,827,300	5,344,035,602,432
[8308]	26/10/08	2,500	2,504	2,439	2,439	-72.5	-2.89	10,023,200	5,439,923,159,040
[8308]	26/10/07	2,571	2,577	2,511	2,512	-97.5	-3.74	13,346,600	5,602,708,291,584
[8308]	26/10/06	2,568	2,618	2,534	2,610	+64.0	+2.51	10,739,400	5,820,126,855,168
[8308]	26/10/05	2,480	2,555	2,462	2,546	+72.0	+2.91	8,808,000	5,677,410,942,976
[8308]	26/10/02	2,469	2,503	2,446	2,474	+1.0	+0.04	9,706,300	5,516,855,607,296
[8308]	26/10/01	2,535	2,539	2,449	2,473	-75.5	-2.96	13,050,300	5,524,223,950,848
[8308]	26/09/30	2,496	2,574	2,488	2,549	+67.0	+2.70	10,949,100	5,692,842,835,968
[8308]	26/09/29	2,527	2,542	2,480	2,482	-77.0	-3.01	8,084,500	5,543,207,370,752
[8308]	26/09/28	2,559	2,576	2,539	2,559	+19.5	+0.77	10,206,100	5,716,293,189,632
[8308]	26/09/25	2,450	2,540	2,450	2,540	+121.0	+5.00	8,871,400	5,672,742,682,624
[8308]	26/09/24	2,470	2,475	2,409	2,419	-32.0	-1.31	7,921,100	5,402,505,773,056
[8308]	26/09/18	2,464	2,479	2,414	2,451	-27.5	-1.11	9,992,600	5,475,089,776,640
[8308]	26/09/17	2,452	2,505	2,444	2,479	+32.0	+1.31	7,765,800	5,536,507,494,400
[8308]	26/09/16	2,466	2,486	2,447	2,447	-15.5	-0.63	7,221,300	5,466,156,433,408
[8308]	26/09/15	2,529	2,539	2,438	2,463	-82.0	-3.22	9,753,600	5,500,773,597,184
[8308]	26/09/14	2,512	2,559	2,486	2,545	+23.5	+0.93	8,880,800	5,685,026,226,176
[8308]	26/09/11	2,462	2,522	2,422	2,522	+34.0	+1.37	13,754,000	5,632,541,851,648
[8308]	26/09/10	2,415	2,501	2,405	2,488	+76.5	+3.17	9,814,800	5,557,724,381,184
[8308]	26/09/09	2,451	2,484	2,412	2,412	-79.0	-3.17	9,231,700	5,386,872,029,184
[8308]	26/09/08	2,505	2,537	2,477	2,491	-51.0	-2.01	9,755,500	5,563,307,524,096
[8308]	26/09/07	2,553	2,596	2,530	2,542	-7.5	-0.29	6,387,000	5,678,325,825,536
[8308]	26/09/04	2,568	2,571	2,492	2,550	0	+0.00	9,041,500	5,695,076,302,848
[8308]	26/09/03	2,550	2,601	2,535	2,550	+33.0	+1.31	12,802,800	5,695,076,302,848
[8308]	26/09/02	2,532	2,544	2,478	2,517	-17.5	-0.69	10,415,400	5,622,491,774,976
[8308]	26/09/01	2,510	2,553	2,493	2,535	+5.0	+0.20	8,783,000	5,675,540,807,680
[8308]	26/08/31	2,500	2,531	2,483	2,530	+18.0	+0.72	8,130,500	5,664,346,210,304
[8308]	26/08/28	2,450	2,540	2,442	2,512	+71.5	+2.93	13,242,100	5,625,166,168,064
[8308]	26/08/27	2,450	2,461	2,424	2,441	-4.5	-0.18	7,701,900	5,466,206,240,768
[8308]	26/08/26	2,428	2,462	2,421	2,446	+30.0	+1.24	6,897,800	5,476,280,958,976
[8308]	26/08/25	2,360	2,417	2,358	2,416	+45.0	+1.90	6,535,200	5,409,114,947,584
[8308]	26/08/24	2,409	2,409	2,345	2,371	-7.0	-0.29	6,238,500	5,308,365,668,352
[8308]	26/08/21	2,333	2,390	2,327	2,378	+31.0	+1.32	8,581,500	5,324,037,685,248
[8308]	26/08/20	2,324	2,369	2,318	2,347	-8.5	-0.36	8,809,100	5,255,752,318,976
[8308]	26/08/19	2,451	2,459	2,355	2,356	-143.5	-5.74	12,655,500	5,275,902,279,680
[8308]	26/08/18	2,513	2,552	2,487	2,500	+18.5	+0.75	9,724,500	5,597,180,198,912
[8308]	26/08/17	2,530.0	2,533.0	2,471.5	2,481.5	+27.5	+1.12	7,135,900	-
[8308]	26/08/14	2,458.5	2,506.0	2,439.0	2,454.0	+7.5	+0.31	9,788,800	-
[8308]	26/08/13	2,369.0	2,448.5	2,362.5	2,446.5	+102.5	+4.37	11,193,400	-
[8308]	26/08/12	2,318.0	2,364.5	2,306.0	2,344.0	+71.0	+3.12	9,306,300	-
[8308]	26/08/10	2,295.5	2,313.0	2,273.0	2,273.0	-40.0	-1.73	5,841,300	-
[8308]	26/08/07	2,336.0	2,353.0	2,313.0	2,313.0	-29.0	-1.24	8,216,700	-
[8308]	26/08/06	2,289.0	2,362.0	2,280.5	2,342.0	+59.0	+2.58	10,474,300	-
[8308]	26/08/05	2,208.0	2,283.0	2,183.5	2,283.0	+91.5	+4.18	9,987,300	-
[8308]	26/08/04	2,230.0	2,246.0	2,191.5	2,191.5	-55.0	-2.45	10,969,500	-
[8308]	26/08/03	2,180.0	2,276.5	2,166.5	2,246.5	+55.0	+2.51	16,504,700	-
[8308]	26/07/31	2,218.0	2,218.0	2,158.0	2,191.5	+13.5	+0.62	12,573,100	-
[8308]	26/07/30	2,167.5	2,207.5	2,153.0	2,178.0	-67.5	-3.01	20,453,200	-
[8308]	26/07/29	2,226.0	2,253.0	2,174.5	2,245.5	-19.5	-0.86	13,055,900	-
[8308]	26/07/28	2,350.0	2,351.0	2,259.5	2,265.0	-128.5	-5.37	12,507,100	-
[8308]	26/07/27	2,364.0	2,420.0	2,344.0	2,393.5	+28.0	+1.18	9,342,600	-
[8308]	26/07/24	2,330.0	2,389.0	2,318.0	2,365.5	+15.5	+0.66	9,381,700	-
[8308]	26/07/23	2,306.0	2,375.5	2,306.0	2,350.0	+28.0	+1.21	10,263,800	-
[8308]	26/07/22	2,296.0	2,354.5	2,287.5	2,322.0	+36.0	+1.57	7,836,200	-
[8308]	26/07/21	2,261.0	2,286.0	2,219.0	2,286.0	+61.5	+2.76	9,832,900	-
[8308]	26/07/17	2,350.0	2,361.0	2,197.0	2,224.5	-129.5	-5.50	9,857,100	-
[8308]	26/07/16	2,367.0	2,389.5	2,346.5	2,354.0	-25.5	-1.07	7,591,400	-
[8308]	26/07/15	2,384.0	2,420.5	2,358.5	2,379.5	+9.5	+0.40	8,911,000	-
[8308]	26/07/14	2,362.5	2,377.5	2,324.5	2,370.0	+7.5	+0.32	7,226,100	-
[8308]	26/07/13	2,340.0	2,399.5	2,340.0	2,362.5	+27.0	+1.16	7,426,900	-
[8308]	26/07/10	2,376.5	2,391.5	2,316.5	2,335.5	-29.0	-1.23	7,334,900	-
[8308]	26/07/09	2,341.0	2,372.5	2,332.0	2,364.5	+6.5	+0.28	10,020,500	-
[8308]	26/07/08	2,341.0	2,367.5	2,316.5	2,358.0	+32.0	+1.38	9,889,300	-
[8308]	26/07/07	2,383.0	2,416.5	2,314.5	2,326.0	+43.0	+1.88	13,396,200	-
[8308]	26/07/06	2,252.0	2,283.0	2,231.5	2,283.0	+37.5	+1.67	6,617,300	-
[8308]	26/07/03	2,225.0	2,249.0	2,185.0	2,245.5	+48.5	+2.21	8,456,200	-
[8308]	26/07/02	2,154.0	2,222.5	2,145.0	2,197.0	+82.5	+3.90	10,956,300	-
[8308]	26/07/01	2,085.0	2,129.5	2,085.0	2,114.5	+8.5	+0.40	7,527,200	-
[8308]	26/06/30	2,123.0	2,143.0	2,106.0	2,106.0	+1.5	+0.07	6,570,900	-
[8308]	26/06/29	2,114.0	2,127.0	2,074.0	2,104.5	+2.5	+0.12	7,327,500	-
[8308]	26/06/26	2,116.0	2,146.0	2,078.5	2,102.0	-5.0	-0.24	6,949,600	-
[8308]	26/06/25	2,155.0	2,156.5	2,098.0	2,107.0	-14.0	-0.66	8,404,300	-
[8308]	26/06/24	2,170.5	2,179.5	2,108.5	2,121.0	-41.0	-1.90	7,015,000	-
[8308]	26/06/23	2,260.0	2,261.0	2,162.0	2,162.0	-68.0	-3.05	9,423,000	-
[8308]	26/06/22	2,150.0	2,238.5	2,150.0	2,230.0	+34.0	+1.55	7,169,400	-
[8308]	26/06/19	2,255.0	2,270.0	2,193.0	2,196.0	-60.0	-2.66	14,315,100	-
[8308]	26/06/18	2,230.0	2,263.5	2,206.0	2,256.0	+94.5	+4.37	12,098,800	-
[8308]	26/06/17	2,222.5	2,232.5	2,160.5	2,161.5	+17.0	+0.79	10,336,500	-
[8308]	26/06/16	2,170.5	2,171.0	2,108.5	2,144.5	-58.5	-2.66	11,756,200	-
[8308]	26/06/15	2,210.5	2,277.5	2,201.0	2,203.0	+56.0	+2.61	9,965,300	-
[8308]	26/06/12	2,168.0	2,197.0	2,135.5	2,147.0	+31.0	+1.47	11,972,000	-
[8308]	26/06/11	2,111.0	2,144.5	2,089.5	2,116.0	-23.0	-1.08	14,673,600	-
[8308]	26/06/10	2,150.0	2,198.5	2,124.0	2,139.0	-15.0	-0.70	11,797,200	-
[8308]	26/06/09	2,110.0	2,161.5	2,096.0	2,154.0	+68.5	+3.28	10,578,000	-
[8308]	26/06/08	2,080.5	2,099.0	2,043.5	2,085.5	-32.5	-1.53	9,733,400	-
[8308]	26/06/05	2,123.5	2,178.0	2,117.0	2,118.0	+21.0	+1.00	8,793,900	-
[8308]	26/06/04	2,085.5	2,143.0	2,049.0	2,097.0	+44.5	+2.17	10,316,900	-
[8308]	26/06/03	2,035.0	2,090.5	2,033.5	2,052.5	+29.5	+1.46	7,162,100	-
[8308]	26/06/02	1,998.5	2,033.5	1,958.0	2,023.0	+8.5	+0.42	8,197,400	-
[8308]	26/06/01	2,028.5	2,036.5	1,988.0	2,014.5	-25.0	-1.23	7,177,200	-
[8308]	26/05/29	2,045.0	2,092.0	2,032.0	2,039.5	+3.5	+0.17	9,765,600	-
[8308]	26/05/28	2,031.5	2,050.0	2,003.0	2,036.0	-9.5	-0.46	8,129,700	-
[8308]	26/05/27	2,061.0	2,065.5	2,023.0	2,045.5	-39.0	-1.87	9,183,700	-
[8308]	26/05/26	2,124.0	2,127.5	2,084.5	2,084.5	-39.5	-1.86	6,596,900	-
[8308]	26/05/25	2,121.5	2,147.5	2,096.5	2,124.0	-15.5	-0.72	6,534,900	-
[8308]	26/05/22	2,131.5	2,154.0	2,099.5	2,139.5	+19.5	+0.92	7,337,300	-
[8308]	26/05/21	2,072.0	2,158.5	2,068.0	2,120.0	+91.5	+4.51	11,942,000	-
[8308]	26/05/20	2,128.0	2,131.0	2,016.0	2,028.5	-49.5	-2.38	12,149,200	-
[8308]	26/05/19	2,039.5	2,086.0	2,033.0	2,078.0	+58.0	+2.87	8,930,900	-
[8308]	26/05/18	2,051.5	2,074.0	2,016.5	2,020.0	-22.0	-1.08	8,484,200	-
[8308]	26/05/15	2,065.0	2,105.0	2,006.0	2,042.0	-5.0	-0.24	10,223,500	-
[8308]	26/05/14	2,041.5	2,061.0	2,032.5	2,047.0	-14.5	-0.70	8,320,400	-
[8308]	26/05/13	2,043.0	2,077.5	2,022.5	2,061.5	+7.5	+0.37	10,331,200	-
[8308]	26/05/12	2,026.5	2,054.0	1,996.5	2,054.0	+56.0	+2.80	9,667,900	-
[8308]	26/05/11	1,952.5	2,008.0	1,933.5	1,998.0	+58.0	+2.99	9,074,400	-
[8308]	26/05/08	1,962.0	1,984.5	1,916.5	1,940.0	-70.0	-3.48	9,329,900	-
[8308]	26/05/07	2,000.0	2,037.0	1,980.0	2,010.0	+83.0	+4.31	12,362,900	-
[8308]	26/05/01	1,916.0	1,958.0	1,892.5	1,927.0	-11.5	-0.59	5,900,900	-
[8308]	26/04/30	1,900.0	1,947.5	1,885.0	1,938.5	-67.5	-3.36	12,810,700	-
[8308]	26/04/28	1,868.0	2,006.0	1,851.0	2,006.0	+168.0	+9.14	16,843,800	-
[8308]	26/04/27	1,808.0	1,857.0	1,786.0	1,838.0	+17.5	+0.96	5,059,300	-
[8308]	26/04/24	1,834.5	1,854.0	1,810.0	1,820.5	+10.5	+0.58	7,046,400	-
[8308]	26/04/23	1,830.0	1,838.0	1,796.0	1,810.0	-45.5	-2.45	18,447,300	-
[8308]	26/04/22	1,891.0	1,907.0	1,854.0	1,855.5	-58.0	-3.03	8,762,100	-
[8308]	26/04/21	1,950.0	1,963.0	1,905.0	1,913.5	-40.0	-2.05	6,738,400	-
[8308]	26/04/20	2,006.0	2,009.5	1,948.5	1,953.5	-12.5	-0.64	10,064,200	-
[8308]	26/04/17	1,949.5	1,966.0	1,926.0	1,966.0	+52.0	+2.72	15,280,900	-
[8308]	26/04/16	1,959.5	1,966.0	1,909.5	1,914.0	-16.5	-0.85	8,546,700	-
[8308]	26/04/15	1,943.0	1,947.0	1,904.5	1,930.5	+64.5	+3.46	10,257,900	-
[8308]	26/04/14	1,906.0	1,911.5	1,857.5	1,866.0	-15.5	-0.82	6,005,200	-
[8308]	26/04/13	1,880.0	1,909.0	1,871.0	1,881.5	-7.0	-0.37	4,377,100	-
[8308]	26/04/10	1,897.0	1,915.5	1,883.0	1,888.5	-1.5	-0.08	7,105,700	-
[8308]	26/04/09	1,925.0	1,938.0	1,877.0	1,890.0	-32.5	-1.69	7,250,800	-
[8308]	26/04/08	1,973.0	1,983.5	1,916.5	1,922.5	+58.5	+3.14	8,590,300	-
[8308]	26/04/07	1,864.0	1,894.0	1,856.0	1,864.0	+14.5	+0.78	5,668,400	-
[8308]	26/04/06	1,828.5	1,881.5	1,828.5	1,849.5	+26.5	+1.45	4,540,300	-
[8308]	26/04/03	1,838.0	1,844.5	1,812.0	1,823.0	+11.5	+0.63	3,322,000	-
[8308]	26/04/02	1,909.5	1,909.5	1,802.5	1,811.5	-58.0	-3.10	8,626,900	-
[8308]	26/04/01	1,818.0	1,872.0	1,802.5	1,869.5	+147.0	+8.53	10,820,600	-
[8308]	26/03/31	1,712.0	1,781.0	1,703.5	1,722.5	-16.5	-0.95	7,263,000	-
[8308]	26/03/30	1,691.5	1,749.0	1,691.5	1,739.0	-83.0	-4.56	9,333,400	-
[8308]	26/03/27	1,808.5	1,834.0	1,794.5	1,822.0	+3.5	+0.19	8,805,700	-
[8308]	26/03/26	1,850.5	1,858.0	1,798.5	1,818.5	-22.0	-1.20	5,436,900	-
[8308]	26/03/25	1,809.5	1,855.5	1,808.5	1,840.5	+71.0	+4.01	9,652,500	-
[8308]	26/03/24	1,774.0	1,777.0	1,748.0	1,769.5	+75.5	+4.46	8,429,500	-
[8308]	26/03/23	1,663.0	1,713.5	1,652.5	1,694.0	-73.5	-4.16	8,531,700	-
[8308]	26/03/19	1,785.0	1,788.0	1,761.0	1,767.5	-38.0	-2.10	7,351,300	-
[8308]	26/03/18	1,761.0	1,808.0	1,757.5	1,805.5	+65.0	+3.73	7,333,300	-
[8308]	26/03/17	1,752.0	1,774.0	1,728.0	1,740.5	+5.5	+0.32	4,627,400	-
[8308]	26/03/16	1,729.5	1,757.0	1,717.0	1,735.0	-12.5	-0.72	7,642,100	-
[8308]	26/03/13	1,690.0	1,756.5	1,687.5	1,747.5	+22.0	+1.27	10,514,700	-
[8308]	26/03/12	1,761.5	1,772.0	1,699.0	1,725.5	-76.0	-4.22	9,904,500	-
[8308]	26/03/11	1,817.0	1,833.5	1,792.5	1,801.5	-6.5	-0.36	7,460,200	-
[8308]	26/03/10	1,784.0	1,820.0	1,765.5	1,808.0	+57.5	+3.28	7,828,600	-
[8308]	26/03/09	1,678.0	1,752.0	1,667.0	1,750.5	-60.5	-3.34	12,594,000	-
[8308]	26/03/06	1,748.5	1,815.5	1,733.5	1,811.0	+22.5	+1.26	11,243,400	-
[8308]	26/03/05	1,759.0	1,817.5	1,746.0	1,788.5	+109.5	+6.52	20,626,600	-
[8308]	26/03/04	1,701.0	1,743.5	1,642.5	1,679.0	-94.5	-5.33	11,592,000	-
[8308]	26/03/03	1,837.5	1,853.5	1,773.0	1,773.5	-70.5	-3.82	11,628,100	-
[8308]	26/03/02	1,800.0	1,848.0	1,782.5	1,844.0	-66.5	-3.48	10,096,100	-
[8308]	26/02/27	1,895.0	1,910.5	1,875.0	1,910.5	+19.0	+1.00	9,189,400	-
[8308]	26/02/26	1,870.0	1,908.0	1,865.0	1,891.5	+61.5	+3.36	9,932,700	-
[8308]	26/02/25	1,907.0	1,926.5	1,830.0	1,830.0	-96.5	-5.01	12,043,600	-
[8308]	26/02/24	1,954.5	1,963.5	1,910.0	1,926.5	-54.0	-2.73	8,931,900	-
[8308]	26/02/20	1,990.0	2,002.0	1,961.5	1,980.5	-29.0	-1.44	5,682,800	-
[8308]	26/02/19	1,971.0	2,016.5	1,956.0	2,009.5	+67.5	+3.48	8,063,200	-
[8308]	26/02/18	1,934.0	1,968.5	1,926.5	1,942.0	+48.0	+2.53	10,064,500	-
[8308]	26/02/17	1,976.5	1,997.5	1,894.0	1,894.0	-76.5	-3.88	13,204,300	-
[8308]	26/02/16	2,097.0	2,113.5	1,970.5	1,970.5	-171.5	-8.01	18,233,100	-
[8308]	26/02/13	2,167.5	2,193.0	2,142.0	2,142.0	-28.0	-1.29	9,113,200	-
[8308]	26/02/12	2,128.0	2,175.5	2,128.0	2,170.0	+10.5	+0.49	11,005,500	-
[8308]	26/02/10	2,132.5	2,189.5	2,123.0	2,159.5	+46.0	+2.18	13,597,500	-
[8308]	26/02/09	2,130.0	2,133.5	2,074.5	2,113.5	+99.5	+4.94	17,489,400	-
[8308]	26/02/06	1,926.5	2,014.0	1,914.0	2,014.0	+47.5	+2.42	8,914,700	-
[8308]	26/02/05	1,960.0	1,997.5	1,942.5	1,966.5	+37.5	+1.94	14,993,400	-
[8308]	26/02/04	1,872.0	1,929.0	1,839.0	1,929.0	+78.5	+4.24	12,507,100	-
[8308]	26/02/03	1,818.5	1,863.0	1,792.0	1,850.5	+112.0	+6.44	12,703,700	-
[8308]	26/02/02	1,800.0	1,844.0	1,738.5	1,738.5	-51.0	-2.85	10,808,000	-
[8308]	26/01/30	1,788.0	1,795.0	1,766.0	1,789.5	+30.0	+1.71	10,054,700	-
[8308]	26/01/29	1,769.0	1,773.5	1,734.5	1,759.5	+4.5	+0.26	8,499,800	-
[8308]	26/01/28	1,780.5	1,786.5	1,738.0	1,755.0	-36.5	-2.04	8,680,500	-
[8308]	26/01/27	1,772.5	1,797.5	1,753.0	1,791.5	+12.0	+0.67	6,918,600	-
[8308]	26/01/26	1,786.0	1,813.5	1,770.5	1,779.5	-37.5	-2.06	10,545,900	-
[8308]	26/01/23	1,796.5	1,827.0	1,787.0	1,817.0	+72.0	+4.13	11,921,400	-
[8308]	26/01/22	1,770.0	1,779.0	1,745.0	1,745.0	+16.5	+0.95	7,333,500	-
[8308]	26/01/21	1,746.5	1,751.0	1,706.5	1,728.5	-50.5	-2.84	8,892,000	-
[8308]	26/01/20	1,785.0	1,803.5	1,771.5	1,779.0	-17.0	-0.95	8,050,200	-
[8308]	26/01/19	1,790.0	1,796.0	1,758.5	1,796.0	+0.5	+0.03	6,255,600	-
[8308]	26/01/16	1,779.5	1,804.5	1,775.0	1,795.5	+15.0	+0.84	10,472,100	-
[8308]	26/01/15	1,738.0	1,794.0	1,725.0	1,780.5	+59.5	+3.46	12,016,100	-
[8308]	26/01/14	1,700.0	1,723.0	1,676.5	1,721.0	+38.0	+2.26	9,149,500	-
[8308]	26/01/13	1,699.0	1,707.0	1,667.5	1,683.0	+57.0	+3.51	13,395,900	-
[8308]	26/01/09	1,615.0	1,652.5	1,610.5	1,626.0	+34.5	+2.17	9,999,500	-
[8308]	26/01/08	1,604.5	1,615.5	1,572.0	1,591.5	-25.5	-1.58	8,434,300	-
[8308]	26/01/07	1,632.0	1,633.5	1,604.5	1,617.0	-15.0	-0.92	9,127,800	-
[8308]	26/01/06	1,581.0	1,637.0	1,576.5	1,632.0	+78.5	+5.05	14,842,700	-
[8308]	26/01/05	1,517.5	1,553.5	1,514.5	1,553.5	+60.5	+4.05	11,464,000	-
[8308]	25/12/30	1,485.5	1,512.0	1,483.5	1,493.0	-11.5	-0.76	8,543,900	-
[8308]	25/12/29	1,494.5	1,504.5	1,486.0	1,504.5	+2.5	+0.17	5,628,300	-
[8308]	25/12/26	1,518.5	1,519.0	1,498.0	1,502.0	-16.5	-1.09	5,922,200	-
[8308]	25/12/25	1,529.5	1,534.0	1,515.5	1,518.5	-9.5	-0.62	3,619,900	-
[8308]	25/12/24	1,560.0	1,571.0	1,521.5	1,528.0	-31.5	-2.02	6,094,500	-
[8308]	25/12/23	1,547.0	1,566.0	1,542.0	1,559.5	+12.5	+0.81	5,849,600	-
[8308]	25/12/22	1,575.0	1,583.0	1,539.0	1,547.0	-12.0	-0.77	8,676,100	-
[8308]	25/12/19	1,526.5	1,561.5	1,525.5	1,559.0	+34.0	+2.23	8,352,900	-
[8308]	25/12/18	1,531.5	1,540.5	1,517.5	1,525.0	-14.0	-0.91	7,046,700	-
[8308]	25/12/17	1,547.5	1,552.0	1,507.0	1,539.0	-13.0	-0.84	7,315,600	-
[8308]	25/12/16	1,568.0	1,582.5	1,538.0	1,552.0	-6.0	-0.39	12,948,100	-
[8308]	25/12/15	1,558.0	1,574.0	1,534.0	1,558.0	+4.0	+0.26	11,948,700	-
[8308]	25/12/12	1,527.5	1,563.0	1,520.5	1,554.0	+42.5	+2.81	10,345,900	-
[8308]	25/12/11	1,539.0	1,547.0	1,511.5	1,511.5	-7.5	-0.49	7,552,000	-
[8308]	25/12/10	1,526.5	1,528.5	1,509.5	1,519.0	-21.0	-1.36	7,957,100	-
[8308]	25/12/09	1,567.0	1,567.0	1,540.0	1,540.0	-14.0	-0.90	6,382,300	-
[8308]	25/12/08	1,556.0	1,561.5	1,540.5	1,554.0	-16.0	-1.02	6,892,700	-
[8308]	25/12/05	1,546.5	1,573.0	1,521.5	1,570.0	+7.0	+0.45	9,989,800	-
[8308]	25/12/04	1,551.0	1,569.0	1,546.5	1,563.0	+17.0	+1.10	7,295,300	-
[8308]	25/12/03	1,580.0	1,581.0	1,544.0	1,546.0	-37.0	-2.34	9,163,100	-
[8308]	25/12/02	1,586.0	1,603.0	1,575.0	1,583.0	+7.0	+0.44	9,271,000	-
[8308]	25/12/01	1,601.0	1,613.0	1,575.5	1,576.0	-13.5	-0.85	12,005,000	-
[8308]	25/11/28	1,582.0	1,595.5	1,576.5	1,589.5	-2.5	-0.16	7,506,100	-
[8308]	25/11/27	1,600.0	1,631.5	1,583.0	1,592.0	-34.0	-2.09	11,308,700	-
[8308]	25/11/26	1,585.0	1,644.5	1,581.0	1,626.0	+67.0	+4.30	11,005,900	-
[8308]	25/11/25	1,575.0	1,588.0	1,538.0	1,559.0	-1.0	-0.06	7,097,200	-
[8308]	25/11/21	1,533.0	1,573.5	1,528.0	1,560.0	+18.5	+1.20	9,877,400	-
[8308]	25/11/20	1,550.0	1,556.0	1,534.0	1,541.5	+22.5	+1.48	7,128,600	-
[8308]	25/11/19	1,525.0	1,536.0	1,500.5	1,519.0	+4.5	+0.30	8,906,600	-
[8308]	25/11/18	1,560.5	1,570.0	1,511.5	1,514.5	-52.0	-3.32	9,221,600	-
[8308]	25/11/17	1,591.0	1,602.0	1,551.0	1,566.5	-25.0	-1.57	9,198,500	-
[8308]	25/11/14	1,555.0	1,604.0	1,553.0	1,591.5	+15.0	+0.95	11,598,300	-
[8308]	25/11/13	1,557.0	1,576.5	1,556.5	1,576.5	+26.5	+1.71	8,594,200	-
[8308]	25/11/12	1,517.0	1,552.5	1,512.5	1,550.0	+24.5	+1.61	11,036,900	-
[8308]	25/11/11	1,550.0	1,575.0	1,507.5	1,525.5	+2.5	+0.16	8,852,700	-
[8308]	25/11/10	1,524.0	1,530.0	1,504.0	1,523.0	+15.5	+1.03	6,315,700	-
[8308]	25/11/07	1,505.5	1,527.0	1,491.0	1,507.5	-11.5	-0.76	6,957,200	-
[8308]	25/11/06	1,492.0	1,529.0	1,487.0	1,519.0	+34.5	+2.32	7,498,200	-
[8308]	25/11/05	1,506.5	1,506.5	1,433.5	1,484.5	-32.5	-2.14	8,656,000	-
[8308]	25/11/04	1,489.0	1,525.5	1,477.0	1,517.0	+23.5	+1.57	8,616,200	-
[8308]	25/10/31	1,500.0	1,509.0	1,478.0	1,493.5	-11.5	-0.76	6,547,400	-
[8308]	25/10/30	1,460.0	1,507.5	1,449.0	1,505.0	+46.0	+3.15	11,879,600	-
[8308]	25/10/29	1,463.0	1,468.0	1,440.5	1,459.0	-11.5	-0.78	6,516,600	-
[8308]	25/10/28	1,471.0	1,484.0	1,451.0	1,470.5	+8.5	+0.58	5,983,200	-
[8308]	25/10/27	1,471.0	1,479.5	1,455.0	1,462.0	+21.0	+1.46	7,446,800	-
[8308]	25/10/24	1,456.0	1,460.5	1,437.0	1,441.0	-15.5	-1.06	5,523,500	-
[8308]	25/10/23	1,459.5	1,466.0	1,445.5	1,456.5	-10.5	-0.72	4,147,300	-
[8308]	25/10/22	1,470.5	1,476.5	1,463.0	1,467.0	-15.5	-1.05	4,575,400	-
[8308]	25/10/21	1,500.0	1,504.0	1,478.5	1,482.5	-6.0	-0.40	6,157,600	-
[8308]	25/10/20	1,432.5	1,488.5	1,427.5	1,488.5	+86.0	+6.13	8,621,100	-
[8308]	25/10/17	1,420.0	1,422.0	1,401.5	1,402.5	-58.5	-4.00	9,204,900	-
[8308]	25/10/16	1,451.0	1,474.5	1,446.5	1,461.0	+27.5	+1.92	5,974,600	-
[8308]	25/10/15	1,435.5	1,441.5	1,415.0	1,433.5	+13.0	+0.92	9,094,600	-
[8308]	25/10/14	1,458.0	1,460.5	1,420.5	1,420.5	-69.5	-4.66	15,157,400	-
[8308]	25/10/10	1,519.5	1,519.5	1,478.0	1,490.0	-27.0	-1.78	8,920,400	-
[8308]	25/10/09	1,509.0	1,520.0	1,498.0	1,517.0	+22.5	+1.51	7,969,900	-
[8308]	25/10/08	1,470.0	1,508.0	1,465.5	1,494.5	+37.0	+2.54	11,311,000	-
[8308]	25/10/07	1,462.0	1,473.5	1,448.0	1,457.5	+1.5	+0.10	7,289,100	-
[8308]	25/10/06	1,411.5	1,462.5	1,408.0	1,456.0	-27.0	-1.82	19,605,400	-
[8308]	25/10/03	1,475.5	1,490.5	1,472.0	1,483.0	+7.5	+0.51	6,760,700	-
[8308]	25/10/02	1,462.0	1,482.0	1,451.0	1,475.5	-8.5	-0.57	7,614,200	-
[8308]	25/10/01	1,487.0	1,499.0	1,473.0	1,484.0	-26.5	-1.75	8,299,300	-
[8308]	25/09/30	1,530.0	1,531.0	1,489.0	1,510.5	-20.0	-1.31	13,329,800	-
[8308]	25/09/29	1,555.0	1,558.0	1,530.5	1,530.5	-36.5	-2.33	8,039,700	-
[8308]	25/09/26	1,565.0	1,572.0	1,537.5	1,567.0	+3.0	+0.19	10,725,600	-
[8308]	25/09/25	1,550.5	1,592.0	1,550.0	1,564.0	+23.5	+1.53	9,741,700	-
[8308]	25/09/24	1,544.0	1,548.0	1,522.0	1,540.5	-2.0	-0.13	9,129,400	-
[8308]	25/09/22	1,496.0	1,554.5	1,496.0	1,542.5	+51.0	+3.42	9,768,200	-
[8308]	25/09/19	1,470.0	1,529.5	1,470.0	1,491.5	+19.0	+1.29	17,900,100	-
[8308]	25/09/18	1,477.0	1,479.0	1,462.0	1,472.5	+1.5	+0.10	5,520,300	-
[8308]	25/09/17	1,480.0	1,485.0	1,453.0	1,471.0	-22.0	-1.47	7,040,900	-
[8308]	25/09/16	1,518.0	1,518.0	1,491.5	1,493.0	-26.5	-1.74	8,426,900	-
[8308]	25/09/12	1,509.0	1,520.0	1,490.5	1,519.5	+32.0	+2.15	9,513,400	-
[8308]	25/09/11	1,512.0	1,520.5	1,481.5	1,487.5	-27.0	-1.78	6,476,700	-
[8308]	25/09/10	1,480.0	1,526.0	1,475.5	1,514.5	+37.0	+2.50	9,121,300	-
[8308]	25/09/09	1,469.5	1,494.5	1,463.5	1,477.5	+1.5	+0.10	6,335,500	-
[8308]	25/09/08	1,476.0	1,485.5	1,459.0	1,476.0	-0.5	-0.03	6,722,100	-
[8308]	25/09/05	1,486.5	1,490.5	1,469.0	1,476.5	0.0	0.00	7,178,300	-