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
[8309]	26/10/29	1,640	1,669	1,635	1,660	+23	+1.405009	17,584,000	4,572,928,540,672
[8309]	26/10/28	1,651	1,655	1,624	1,637	-6	-0.365186	5,836,700	4,509,588,258,816
[8309]	26/10/27	1,631	1,644	1,616	1,643	+37	+2.303861	6,507,900	4,526,111,719,424
[8309]	26/10/26	1,585	1,633	1,585	1,606	+6	+0.375	7,345,800	4,424,215,822,336
[8309]	26/10/23	1,574	1,600	1,539	1,600	-23	-1.417129	13,558,300	4,406,305,619,968
[8309]	26/10/22	1,645	1,665	1,622	1,623	-22	-1.337386	9,825,000	4,471,023,206,400
[8309]	26/10/21	1,629	1,652	1,620	1,645	+33	+2.047146	9,416,700	4,530,233,147,392
[8309]	26/10/20	1,657	1,671	1,608	1,612	-74	-4.389087	10,895,100	4,440,729,845,760
[8309]	26/10/19	1,646	1,686	1,640	1,686	+7	+0.416915	7,554,600	4,643,144,335,360
[8309]	26/10/16	1,669	1,690	1,668	1,679	+16	+0.962117	7,653,500	4,625,244,094,464
[8309]	26/10/15	1,651	1,679	1,646	1,663	-15	-0.893921	12,492,700	4,581,180,833,792
[8309]	26/10/14	1,714	1,720	1,673	1,678	-54	-3.117783	8,240,700	4,622,490,009,600
[8309]	26/10/13	1,735	1,742	1,711	1,732	+45	+2.667457	8,689,100	4,771,202,727,936
[8309]	26/10/09	1,722	1,725	1,685	1,687	-17	-0.997653	10,060,600	4,647,275,200,512
[8309]	26/10/08	1,736	1,740	1,700	1,704	-50	-2.850627	8,390,100	4,692,715,241,472
[8309]	26/10/07	1,789	1,793	1,753	1,754	-42	-2.33853	10,697,200	4,831,789,449,216
[8309]	26/10/06	1,773	1,796	1,761	1,796	+41	+2.336182	8,076,400	4,947,455,246,336
[8309]	26/10/05	1,759	1,766	1,747	1,755	+12	+0.688468	6,601,200	4,833,166,229,504
[8309]	26/10/02	1,749	1,770	1,738	1,743	-35	-1.968504	8,919,900	4,800,119,308,288
[8309]	26/10/01	1,782	1,789	1,738	1,778	-6	-0.336323	13,578,400	4,897,883,815,936
[8309]	26/09/30	1,761	1,789	1,750	1,784	+34	+1.942857	13,394,600	4,913,030,496,256
[8309]	26/09/29	1,755	1,777	1,750	1,750	-59	-3.26147	8,767,800	4,819,396,853,760
[8309]	26/09/28	1,788	1,817	1,782	1,809	+8	+0.444198	11,769,600	4,983,256,252,416
[8309]	26/09/25	1,770	1,801	1,767	1,801	+41	+2.329545	9,345,100	4,961,224,622,080
[8309]	26/09/24	1,762	1,771	1,740	1,760	-8	-0.452489	10,439,900	4,846,936,129,536
[8309]	26/09/18	1,780	1,796	1,748	1,768	-21	-1.17384	12,047,300	4,870,344,540,160
[8309]	26/09/17	1,778	1,798	1,773	1,789	+13	+0.731982	6,214,100	4,928,177,176,576
[8309]	26/09/16	1,776	1,808	1,774	1,776	+3	+0.169205	7,451,100	4,890,999,390,208
[8309]	26/09/15	1,795	1,804	1,769	1,773	-25	-1.390434	6,799,200	4,882,739,232,768
[8309]	26/09/14	1,785	1,804	1,757	1,798	+31	+1.754386	6,672,900	4,952,964,464,640
[8309]	26/09/11	1,717	1,769	1,716	1,767	+10	+0.569152	9,864,400	4,866,215,772,160
[8309]	26/09/10	1,726	1,760	1,724	1,757	+27	+1.560694	8,236,700	4,840,053,276,672
[8309]	26/09/09	1,740	1,763	1,729	1,730	-26	-1.480638	10,233,600	4,764,319,875,072
[8309]	26/09/08	1,767	1,791	1,752	1,756	-26	-1.459035	5,675,600	4,837,299,191,808
[8309]	26/09/07	1,800	1,808	1,774	1,782	-19	-1.054969	5,875,900	4,907,524,423,680
[8309]	26/09/04	1,811	1,814	1,769	1,801	+14	+0.783436	9,802,400	4,959,849,414,656
[8309]	26/09/03	1,781	1,811	1,780	1,787	+12	+0.676056	11,071,000	4,921,294,323,712
[8309]	26/09/02	1,781	1,788	1,746	1,775	-34	-1.879491	16,926,300	4,888,246,878,208
[8309]	26/09/01	1,769	1,822	1,757	1,809	+32	+1.800788	8,864,400	4,983,257,825,280
[8309]	26/08/31	1,775	1,781	1,750	1,777	-12	-0.670766	12,346,700	4,893,755,047,936
[8309]	26/08/28	1,753	1,798	1,747	1,789	+28	+1.590006	8,570,400	4,928,179,273,728
[8309]	26/08/27	1,760	1,774	1,746	1,761	+11	+0.628571	7,094,700	4,849,691,787,264
[8309]	26/08/26	1,760	1,763	1,742	1,750	+16	+0.922722	7,642,000	4,820,775,731,200
[8309]	26/08/25	1,705	1,736	1,700	1,734	+32	+1.880141	5,390,100	4,775,335,690,240
[8309]	26/08/24	1,732	1,735	1,697	1,702	-13	-0.758017	6,126,200	4,687,209,168,896
[8309]	26/08/21	1,689	1,715	1,684	1,715	+25	+1.47929	5,344,100	4,724,387,479,552
[8309]	26/08/20	1,693	1,702	1,675	1,690	+2	+0.118483	7,237,800	4,655,539,027,968
[8309]	26/08/19	1,720	1,724	1,684	1,688	-46	-2.652826	10,786,200	4,650,030,858,240
[8309]	26/08/18	1,734	1,762	1,731	1,734	+5.5	+0.318195	8,745,700	4,775,335,690,240
[8309]	26/08/17	1,746.0	1,750.0	1,724.5	1,728.5	-8.5	-0.489349	4,989,500	-
[8309]	26/08/14	1,760.0	1,767.0	1,727.5	1,737.0	-16	-0.912721	10,424,600	-
[8309]	26/08/13	1,727.5	1,753.5	1,712.5	1,753.0	+48	+2.815249	10,615,200	-
[8309]	26/08/12	1,696.0	1,718.0	1,682.5	1,705.0	+26.5	+1.578791	10,342,400	-
[8309]	26/08/10	1,677.5	1,688.5	1,660.0	1,678.5	-2	-0.119012	8,282,300	-
[8309]	26/08/07	1,686.5	1,703.5	1,672.0	1,680.5	+1.5	+0.089339	8,621,200	-
[8309]	26/08/06	1,646.0	1,687.0	1,646.0	1,679.0	+18	+1.083685	7,699,800	-
[8309]	26/08/05	1,642.0	1,666.5	1,621.0	1,661.0	+30	+1.839362	7,751,500	-
[8309]	26/08/04	1,666.5	1,666.5	1,612.0	1,631.0	+4.5	+0.276668	10,397,500	-
[8309]	26/08/03	1,625.0	1,646.5	1,573.5	1,626.5	-27.5	-1.662636	13,354,300	-
[8309]	26/07/31	1,650.0	1,693.0	1,645.5	1,654.0	-18	-1.076555	16,815,400	-
[8309]	26/07/30	1,694.0	1,705.0	1,659.0	1,672.0	-38.5	-2.250804	10,329,000	-
[8309]	26/07/29	1,682.2	1,711.5	1,661.5	1,710.5	+18.3	+1.081432	14,010,000	-
[8309]	26/07/28	1,739.5	1,748.7	1,692.2	1,692.2	-28	-1.627718	13,298,000	-
[8309]	26/07/27	1,694.7	1,730.5	1,694.0	1,720.2	+17.2	+1.009982	11,442,400	-
[8309]	26/07/24	1,686.2	1,714.7	1,685.0	1,703.0	-8.2	-0.479196	9,021,600	-
[8309]	26/07/23	1,686.0	1,720.5	1,686.0	1,711.2	+0.2	+0.011689	12,332,400	-
[8309]	26/07/22	1,683.2	1,720.0	1,677.0	1,711.0	+27.5	+1.633502	8,475,200	-
[8309]	26/07/21	1,631.2	1,683.5	1,616.2	1,683.5	+71	+4.403101	10,278,400	-
[8309]	26/07/17	1,670.0	1,675.5	1,590.5	1,612.5	-62.5	-3.731343	10,951,200	-
[8309]	26/07/16	1,673.7	1,693.0	1,668.7	1,675.0	-14.2	-0.840635	7,507,600	-
[8309]	26/07/15	1,690.7	1,691.7	1,665.5	1,689.2	+25.7	+1.544935	8,993,200	-
[8309]	26/07/14	1,662.7	1,669.2	1,635.5	1,663.5	+5.5	+0.331725	8,460,800	-
[8309]	26/07/13	1,645.0	1,668.5	1,643.0	1,658.0	+18.5	+1.128393	6,546,400	-
[8309]	26/07/10	1,660.2	1,660.2	1,626.2	1,639.5	-4.7	-0.285853	9,196,800	-
[8309]	26/07/09	1,634.7	1,651.5	1,632.7	1,644.2	-0.5	-0.030401	9,358,400	-
[8309]	26/07/08	1,636.0	1,666.0	1,631.2	1,644.7	+6	+0.366144	12,106,800	-
[8309]	26/07/07	1,645.2	1,660.7	1,632.7	1,638.7	+3.7	+0.2263	16,311,600	-
[8309]	26/07/06	1,595.0	1,635.0	1,588.0	1,635.0	+53.5	+3.382864	11,111,200	-
[8309]	26/07/03	1,581.75	1,594.25	1,570.75	1,581.5	+16.5	+1.054313	7,892,400	-
[8309]	26/07/02	1,555	1,572.75	1,538.25	1,565	+35	+2.287582	10,380,000	-
[8309]	26/07/01	1,517.75	1,542.5	1,517.75	1,530	+15.75	+1.040119	9,330,000	-
[8309]	26/06/30	1,514	1,538.5	1,507.5	1,514.25	+9.5	+0.631334	12,452,800	-
[8309]	26/06/29	1,504.75	1,517.5	1,485.75	1,504.75	+11.75	+0.787006	12,013,600	-
[8309]	26/06/26	1,493.75	1,510.5	1,485	1,493	-1.75	-0.117076	7,876,400	-
[8309]	26/06/25	1,497.25	1,508.5	1,477	1,494.75	+22.5	+1.528273	9,346,000	-
[8309]	26/06/24	1,521.5	1,527	1,470.75	1,472.25	-41	-2.7094	10,626,800	-
[8309]	26/06/23	1,541.25	1,545.5	1,512	1,513.25	-40	-2.575245	12,673,600	-
[8309]	26/06/22	1,498	1,554.5	1,497.5	1,553.25	+37.5	+2.474023	8,172,400	-
[8309]	26/06/19	1,533.25	1,545	1,507.5	1,515.75	-28.25	-1.829663	15,800,000	-
[8309]	26/06/18	1,521.75	1,544.25	1,516.5	1,544	+35.75	+2.370297	11,428,400	-
[8309]	26/06/17	1,509.75	1,520.25	1,500.5	1,508.25	+13.5	+0.903161	10,764,400	-
[8309]	26/06/16	1,492.75	1,499.75	1,477.75	1,494.75	-20.5	-1.352912	12,324,000	-
[8309]	26/06/15	1,515.25	1,542.25	1,500.5	1,515.25	+25	+1.677571	14,681,600	-
[8309]	26/06/12	1,496	1,504	1,478.75	1,490.25	+21.25	+1.446562	17,008,000	-
[8309]	26/06/11	1,474.25	1,484.25	1,458	1,469	-10.5	-0.709699	20,503,600	-
[8309]	26/06/10	1,486.75	1,524	1,471.75	1,479.5	-4.5	-0.303235	15,873,600	-
[8309]	26/06/09	1,471.5	1,496.25	1,462.5	1,484	+37.5	+2.592465	14,332,800	-
[8309]	26/06/08	1,433.75	1,461.75	1,428.75	1,446.5	-10.5	-0.720659	16,604,000	-
[8309]	26/06/05	1,473.25	1,486.75	1,451.25	1,457	+25.5	+1.781348	10,002,800	-
[8309]	26/06/04	1,429.75	1,451.5	1,407	1,431.5	+1.75	+0.122399	10,814,800	-
[8309]	26/06/03	1,394.75	1,430.5	1,394	1,429.75	+40.75	+2.933765	11,498,800	-
[8309]	26/06/02	1,353.5	1,389	1,345	1,389	+22	+1.609364	9,184,800	-
[8309]	26/06/01	1,372.5	1,390.25	1,363.75	1,367	-1.5	-0.109609	10,575,600	-
[8309]	26/05/29	1,390.5	1,412.5	1,368.5	1,368.5	-20	-1.440403	21,604,000	-
[8309]	26/05/28	1,396.25	1,399.75	1,374.75	1,388.5	-18.5	-1.314854	9,390,400	-
[8309]	26/05/27	1,405	1,422.5	1,394	1,407	-8.25	-0.582936	8,182,000	-
[8309]	26/05/26	1,415.25	1,424.5	1,402.5	1,415.25	0	0	8,570,000	-
[8309]	26/05/25	1,401.75	1,415.25	1,393	1,415.25	+11.75	+0.837193	8,905,600	-
[8309]	26/05/22	1,422.75	1,427.75	1,399	1,403.5	-22.25	-1.560582	14,217,600	-
[8309]	26/05/21	1,435	1,445.25	1,423	1,425.75	+15	+1.063264	10,376,000	-
[8309]	26/05/20	1,450	1,451.75	1,394	1,410.75	-18	-1.259843	15,222,800	-
[8309]	26/05/19	1,391	1,428.75	1,389.25	1,428.75	+62.75	+4.593704	13,668,800	-
[8309]	26/05/18	1,403.5	1,409.5	1,363.75	1,366	-39.75	-2.827672	17,043,200	-
[8309]	26/05/15	1,401.25	1,413.75	1,383.25	1,405.75	-3.25	-0.23066	15,447,600	-
[8309]	26/05/14	1,412.5	1,420.5	1,405.75	1,409	-6	-0.424028	9,816,000	-
[8309]	26/05/13	1,390.25	1,415.25	1,382.25	1,415	+11.75	+0.837342	6,374,400	-
[8309]	26/05/12	1,385	1,405.75	1,381.5	1,403.25	+26.25	+1.906318	8,350,800	-
[8309]	26/05/11	1,352.5	1,377.5	1,345.25	1,377	+25.5	+1.886792	7,651,600	-
[8309]	26/05/08	1,370	1,371	1,331.5	1,351.5	-41.25	-2.961766	10,952,800	-
[8309]	26/05/07	1,350.25	1,401.75	1,348.5	1,392.75	+60.75	+4.560811	17,844,800	-
[8309]	26/05/01	1,319.5	1,339.25	1,300.75	1,332	+37.5	+2.896871	8,140,000	-
[8309]	26/04/30	1,310	1,313	1,284.75	1,294.5	-34.5	-2.595937	11,860,800	-
[8309]	26/04/28	1,291	1,332.25	1,281	1,329	+52.25	+4.092422	12,600,000	-
[8309]	26/04/27	1,259	1,287.25	1,254.5	1,276.75	-3.25	-0.253906	8,180,800	-
[8309]	26/04/24	1,286.75	1,286.75	1,272	1,280	-3.5	-0.272692	4,374,800	-
[8309]	26/04/23	1,279.25	1,293	1,272.75	1,283.5	-5.75	-0.445996	6,064,800	-
[8309]	26/04/22	1,295	1,299.75	1,283.75	1,289.25	-9.5	-0.731473	6,488,400	-
[8309]	26/04/21	1,321.25	1,325	1,294	1,298.75	-28	-2.11042	7,800,000	-
[8309]	26/04/20	1,354	1,354.75	1,326.75	1,326.75	-17.25	-1.283482	6,251,600	-
[8309]	26/04/17	1,366.25	1,367	1,341.25	1,344	-22.5	-1.646542	8,237,200	-
[8309]	26/04/16	1,375	1,376.75	1,364.25	1,366.5	+7	+0.514895	7,981,600	-
[8309]	26/04/15	1,360	1,368.75	1,352	1,359.5	+12.5	+0.927988	8,297,200	-
[8309]	26/04/14	1,351.75	1,355.5	1,335.75	1,347	+10.75	+0.80449	7,669,200	-
[8309]	26/04/13	1,330.5	1,345	1,326.25	1,336.25	+2.25	+0.168666	5,616,800	-
[8309]	26/04/10	1,331.75	1,340.75	1,327.5	1,334	+9	+0.679245	7,878,800	-
[8309]	26/04/09	1,357	1,357	1,319.75	1,325	-15	-1.119403	7,950,000	-
[8309]	26/04/08	1,344	1,345.5	1,324.5	1,340	+49.5	+3.835723	13,032,800	-
[8309]	26/04/07	1,294.5	1,300	1,285	1,290.5	+8.75	+0.68266	3,898,800	-
[8309]	26/04/06	1,285	1,291	1,280.5	1,281.75	+1	+0.078079	3,976,400	-
[8309]	26/04/03	1,285.25	1,288.25	1,271.5	1,280.75	+4.75	+0.372257	5,256,000	-
[8309]	26/04/02	1,317.25	1,317.5	1,270	1,276	-18	-1.391036	6,826,800	-
[8309]	26/04/01	1,285	1,296	1,271.75	1,294	+68.5	+5.589555	8,339,600	-
[8309]	26/03/31	1,228.75	1,260.75	1,217.25	1,225.5	-7	-0.567951	9,196,000	-
[8309]	26/03/30	1,213.25	1,239	1,204.25	1,232.5	-45.75	-3.579112	10,046,000	-
[8309]	26/03/27	1,261.75	1,285.25	1,260	1,278.25	+3.75	+0.294233	10,215,600	-
[8309]	26/03/26	1,290	1,291.5	1,260.5	1,274.5	-2.75	-0.215306	7,066,800	-
[8309]	26/03/25	1,282	1,288.25	1,272	1,277.25	+31.5	+2.528597	8,268,000	-
[8309]	26/03/24	1,246.5	1,252	1,226	1,245.75	+35.25	+2.91202	5,845,600	-
[8309]	26/03/23	1,212.5	1,222.5	1,202	1,210.5	-48.75	-3.871352	9,813,600	-
[8309]	26/03/19	1,262.5	1,270.25	1,253.5	1,259.25	-24	-1.870251	11,683,200	-
[8309]	26/03/18	1,260	1,283.5	1,255.75	1,283.25	+44.75	+3.613242	10,668,000	-
[8309]	26/03/17	1,244.5	1,250.5	1,228.25	1,238.5	+10	+0.814001	6,525,600	-
[8309]	26/03/16	1,230	1,243	1,219.5	1,228.5	-9.5	-0.767367	7,221,600	-
[8309]	26/03/13	1,222.5	1,246.75	1,221	1,238	+6.25	+0.507408	10,593,200	-
[8309]	26/03/12	1,243.25	1,256.5	1,220.5	1,231.75	-46.5	-3.637786	9,716,000	-
[8309]	26/03/11	1,287	1,301.25	1,273	1,278.25	-6.25	-0.486571	7,000,000	-
[8309]	26/03/10	1,266.5	1,292.75	1,265.5	1,284.5	+40.75	+3.276382	8,106,000	-
[8309]	26/03/09	1,212.5	1,252.5	1,211.75	1,243.75	-53.75	-4.142582	13,557,200	-
[8309]	26/03/06	1,267.75	1,299	1,262.5	1,297.5	+4.75	+0.367434	7,602,000	-
[8309]	26/03/05	1,304.75	1,315.75	1,285	1,292.75	+47.75	+3.835341	10,218,400	-
[8309]	26/03/04	1,266.25	1,281.25	1,228	1,245	-64.75	-4.943692	15,421,600	-
[8309]	26/03/03	1,313	1,331.5	1,302.75	1,309.75	-21.5	-1.615023	9,991,600	-
[8309]	26/03/02	1,310	1,333.75	1,302.25	1,331.25	-39.5	-2.881634	10,241,200	-
[8309]	26/02/27	1,354.25	1,372	1,350	1,370.75	+5	+0.366099	10,630,400	-
[8309]	26/02/26	1,363.5	1,367.75	1,352.75	1,365.75	+29	+2.169441	11,458,800	-
[8309]	26/02/25	1,341	1,349.5	1,308.25	1,336.75	-14	-1.036461	10,974,800	-
[8309]	26/02/24	1,360.25	1,363.25	1,338.25	1,350.75	-20.25	-1.477024	9,470,400	-
[8309]	26/02/20	1,398.75	1,399.75	1,367.75	1,371	-45.5	-3.212143	14,394,000	-
[8309]	26/02/19	1,396.25	1,419.25	1,389.25	1,416.5	+28.75	+2.071699	9,340,800	-
[8309]	26/02/18	1,397.25	1,398.25	1,385.25	1,387.75	+9.25	+0.671019	9,738,000	-
[8309]	26/02/17	1,386.25	1,394.25	1,371.75	1,378.5	-6.25	-0.451345	7,697,600	-
[8309]	26/02/16	1,425.5	1,432.75	1,379	1,384.75	-50.25	-3.501742	11,947,200	-
[8309]	26/02/13	1,429.75	1,452	1,426.25	1,435	-7.5	-0.519931	11,741,200	-
[8309]	26/02/12	1,419.25	1,447.5	1,417.5	1,442.5	+26.5	+1.871469	11,855,200	-
[8309]	26/02/10	1,387.5	1,419.25	1,384	1,416	+34.5	+2.497286	9,406,000	-
[8309]	26/02/09	1,393	1,397.25	1,372.75	1,381.5	+29.25	+2.163062	9,446,800	-
[8309]	26/02/06	1,322	1,356	1,317	1,352.25	+12	+0.895355	6,833,600	-
[8309]	26/02/05	1,333	1,359	1,329	1,340.25	+3.75	+0.280584	8,557,200	-
[8309]	26/02/04	1,312.75	1,342.25	1,294.5	1,336.5	+35.5	+2.72867	9,392,800	-
[8309]	26/02/03	1,285	1,304.25	1,271.75	1,301	+50.5	+4.038385	9,698,400	-
[8309]	26/02/02	1,285	1,286	1,244.5	1,250.5	-29	-2.26651	11,389,600	-
[8309]	26/01/30	1,268	1,279.5	1,259.5	1,279.5	+18.75	+1.48721	9,247,600	-
[8309]	26/01/29	1,251	1,267.75	1,237.75	1,260.75	+7.75	+0.618516	10,032,400	-
[8309]	26/01/28	1,250.5	1,258	1,241.5	1,253	-1.5	-0.11957	8,304,400	-
[8309]	26/01/27	1,240	1,260.25	1,231.25	1,254.5	+9.25	+0.742823	7,246,800	-
[8309]	26/01/26	1,238.75	1,252.25	1,231.5	1,245.25	-16.25	-1.288149	8,754,400	-
[8309]	26/01/23	1,241.25	1,261.5	1,240	1,261.5	+18.25	+1.467927	8,265,200	-
[8309]	26/01/22	1,257.25	1,265.5	1,243.25	1,243.25	+3.5	+0.282315	8,958,400	-
[8309]	26/01/21	1,262.5	1,263.25	1,239.75	1,239.75	-37.5	-2.935995	11,519,600	-
[8309]	26/01/20	1,278.25	1,284	1,271.75	1,277.25	-9.5	-0.738294	6,470,800	-
[8309]	26/01/19	1,287.75	1,291	1,272.75	1,286.75	-1	-0.077655	7,132,000	-
[8309]	26/01/16	1,285.75	1,295.25	1,283.25	1,287.75	+0.25	+0.019417	7,975,600	-
[8309]	26/01/15	1,271.25	1,296.25	1,271.25	1,287.5	+16.75	+1.318119	8,988,800	-
[8309]	26/01/14	1,262.5	1,273	1,255.75	1,270.75	+14.75	+1.174363	10,431,600	-
[8309]	26/01/13	1,265	1,266.25	1,250.25	1,256	+17.75	+1.433475	11,406,800	-
[8309]	26/01/09	1,238.5	1,245.25	1,232.5	1,238.25	+13.25	+1.081633	9,055,200	-
[8309]	26/01/08	1,226.25	1,232.5	1,217.25	1,225	-6.75	-0.548001	8,985,600	-
[8309]	26/01/07	1,242.5	1,248	1,231	1,231.75	-19.25	-1.538769	10,417,600	-
[8309]	26/01/06	1,232	1,253.75	1,231.75	1,251	+34	+2.793755	9,923,600	-
[8309]	26/01/05	1,204.75	1,219.25	1,203	1,217	+22.75	+1.904961	9,206,000	-
[8309]	25/12/30	1,199.25	1,203.5	1,192.75	1,194.25	-9.5	-0.7892	5,674,400	-
[8309]	25/12/29	1,188.75	1,204	1,184.25	1,203.75	+18.5	+1.560852	6,920,800	-
[8309]	25/12/26	1,194.25	1,194.25	1,183	1,185.25	+0.75	+0.063318	4,226,800	-
[8309]	25/12/25	1,188.75	1,191.25	1,178.5	1,184.5	-0.25	-0.021101	3,797,600	-
[8309]	25/12/24	1,198	1,199.25	1,182	1,184.75	-6.5	-0.545645	5,731,600	-
[8309]	25/12/23	1,181.25	1,202.5	1,180.75	1,191.25	+10.5	+0.889265	8,316,800	-
[8309]	25/12/22	1,191.5	1,193	1,176.75	1,180.75	+5.25	+0.446618	8,632,000	-
[8309]	25/12/19	1,165.25	1,181.25	1,164.25	1,175.5	+12.5	+1.074807	13,520,400	-
[8309]	25/12/18	1,154.5	1,165.5	1,150.25	1,163	+9.5	+0.82358	6,912,000	-
[8309]	25/12/17	1,156.25	1,157	1,143.5	1,153.5	-3.75	-0.324044	7,646,800	-
[8309]	25/12/16	1,185	1,185.25	1,157.25	1,157.25	-25.5	-2.155992	8,699,600	-
[8309]	25/12/15	1,176.25	1,187.5	1,173.5	1,182.75	+12.5	+1.068148	6,348,000	-
[8309]	25/12/12	1,157	1,179.75	1,152.5	1,170.25	+28.5	+2.496168	10,248,000	-
[8309]	25/12/11	1,163	1,168.25	1,139	1,141.75	-11.5	-0.997182	7,396,000	-
[8309]	25/12/10	1,148.75	1,162.25	1,146.75	1,153.25	+7	+0.610687	11,710,000	-
[8309]	25/12/09	1,144.5	1,150.75	1,142.5	1,146.25	+2.5	+0.218579	7,730,800	-
[8309]	25/12/08	1,137.5	1,143.75	1,129.5	1,143.75	+6.5	+0.571554	7,226,000	-
[8309]	25/12/05	1,131.25	1,139.75	1,120.25	1,137.25	+3.5	+0.30871	8,169,600	-
[8309]	25/12/04	1,114.25	1,137.5	1,110.25	1,133.75	+19.25	+1.727232	8,178,400	-
[8309]	25/12/03	1,126.75	1,129.5	1,114.5	1,114.5	-18	-1.589404	7,728,800	-
[8309]	25/12/02	1,128	1,132.5	1,116.75	1,132.5	+9	+0.801068	10,833,200	-
[8309]	25/12/01	1,139	1,146.25	1,123.5	1,123.5	-6.75	-0.597213	9,899,600	-
[8309]	25/11/28	1,125	1,136	1,120.5	1,130.25	+5	+0.444346	6,187,200	-
[8309]	25/11/27	1,125.25	1,139.5	1,124.5	1,125.25	+2.75	+0.244989	6,466,800	-
[8309]	25/11/26	1,122.25	1,129.25	1,117.5	1,122.5	+11	+0.989654	11,121,200	-
[8309]	25/11/25	1,131.5	1,142.5	1,096.5	1,111.5	+15	+1.367989	14,112,000	-
[8309]	25/11/21	1,068.5	1,096.5	1,068.25	1,096.5	+13.25	+1.223171	13,068,800	-
[8309]	25/11/20	1,081.5	1,089	1,077	1,083.25	+18.5	+1.737497	7,702,000	-
[8309]	25/11/19	1,065	1,076.75	1,056.75	1,064.75	+6.75	+0.637996	7,999,600	-
[8309]	25/11/18	1,073.75	1,077.5	1,056.5	1,058	-29.5	-2.712644	8,742,000	-
[8309]	25/11/17	1,087.5	1,095	1,075	1,087.5	-3.75	-0.343643	9,095,200	-
[8309]	25/11/14	1,094.75	1,105.5	1,087.5	1,091.25	-8.75	-0.795455	9,580,800	-
[8309]	25/11/13	1,080	1,100	1,073	1,100	+6.5	+0.594422	20,767,200	-
[8309]	25/11/12	1,086.75	1,104.75	1,086.25	1,093.5	+10.5	+0.969529	9,490,800	-
[8309]	25/11/11	1,080	1,088	1,072.25	1,083	+5.25	+0.487126	7,366,400	-
[8309]	25/11/10	1,068.75	1,079.25	1,061.75	1,077.75	+20.5	+1.938993	6,934,000	-
[8309]	25/11/07	1,057.75	1,064.25	1,047	1,057.25	-11.5	-1.076023	6,214,400	-
[8309]	25/11/06	1,061.5	1,073.5	1,060.75	1,068.75	+14.75	+1.399431	5,136,000	-
[8309]	25/11/05	1,068.75	1,077.5	1,035.25	1,054	-13.25	-1.241509	10,619,600	-
[8309]	25/11/04	1,053.25	1,067.5	1,039.25	1,067.25	+9.5	+0.898133	7,276,000	-
[8309]	25/10/31	1,058.5	1,063.5	1,052.25	1,057.75	-0.25	-0.023629	6,546,000	-
[8309]	25/10/30	1,042	1,058	1,040.25	1,058	+21.75	+2.098914	10,576,000	-
[8309]	25/10/29	1,045	1,049.5	1,035	1,036.25	-10.75	-1.026743	5,183,600	-
[8309]	25/10/28	1,057.5	1,058.5	1,047	1,047	-0.25	-0.023872	6,709,600	-
[8309]	25/10/27	1,047.5	1,052.25	1,040.5	1,047.25	+17.25	+1.674757	6,725,200	-
[8309]	25/10/24	1,035.5	1,036	1,029.25	1,030	-6	-0.579151	5,507,600	-
[8309]	25/10/23	1,035.75	1,036.75	1,028.5	1,036	-2	-0.192678	4,126,000	-
[8309]	25/10/22	1,034.25	1,042	1,032.25	1,038	-4	-0.383877	10,181,600	-
[8309]	25/10/21	1,049.75	1,056	1,041	1,042	-5.5	-0.52506	6,756,800	-
[8309]	25/10/20	1,026.5	1,047.5	1,018.5	1,047.5	+36.75	+3.635914	6,980,800	-
[8309]	25/10/17	1,009.5	1,018.25	1,009.5	1,010.75	-25.75	-2.484322	6,431,200	-
[8309]	25/10/16	1,040	1,041	1,030.25	1,036.5	+9.75	+0.949598	5,022,000	-
[8309]	25/10/15	1,018.75	1,030	1,015.5	1,026.75	+14.75	+1.45751	6,020,000	-
[8309]	25/10/14	1,014.25	1,023.25	1,003	1,012	-19.75	-1.914223	12,420,800	-
[8309]	25/10/10	1,047.5	1,050.75	1,026.75	1,031.75	-22	-2.087782	9,897,200	-
[8309]	25/10/09	1,053.75	1,058.75	1,044.5	1,053.75	-3.5	-0.331048	7,318,800	-
[8309]	25/10/08	1,051.25	1,061.25	1,050.75	1,057.25	+9.25	+0.882634	8,960,800	-
[8309]	25/10/07	1,061	1,062.5	1,043.75	1,048	-6.75	-0.639962	10,703,200	-
[8309]	25/10/06	1,035.5	1,057.5	1,019.5	1,054.75	+19.5	+1.883603	13,910,400	-
[8309]	25/10/03	1,031.25	1,047.5	1,030.5	1,035.25	-1.75	-0.168756	9,280,800	-
[8309]	25/10/02	1,036.75	1,043.75	1,031.5	1,037	-8.25	-0.789285	10,483,600	-
[8309]	25/10/01	1,057.25	1,059	1,036	1,045.25	-29.5	-2.744824	11,783,200	-
[8309]	25/09/30	1,065.75	1,081.75	1,051.75	1,074.75	+16	+1.511216	10,432,800	-
[8309]	25/09/29	1,074.25	1,074.25	1,058.75	1,058.75	-35.5	-3.244231	8,530,000	-
[8309]	25/09/26	1,083.5	1,096.5	1,080.5	1,094.25	+14.5	+1.342903	13,137,200	-
[8309]	25/09/25	1,078.75	1,086	1,072	1,079.75	+8.75	+0.816993	11,735,600	-
[8309]	25/09/24	1,094	1,094.25	1,070.75	1,071	-5.5	-0.510915	10,326,000	-
[8309]	25/09/22	1,071	1,078.5	1,067.25	1,076.5	+5.5	+0.513539	8,027,600	-
[8309]	25/09/19	1,065.5	1,081.25	1,063.25	1,071	+6.25	+0.586992	13,912,800	-
[8309]	25/09/18	1,064	1,067.5	1,055.25	1,064.75	+5	+0.471809	6,820,400	-
[8309]	25/09/17	1,058	1,061.25	1,046.25	1,059.75	-3.5	-0.329179	9,329,200	-
[8309]	25/09/16	1,067.5	1,069.25	1,059.25	1,063.25	-9	-0.839356	8,143,600	-
[8309]	25/09/12	1,074.75	1,074.75	1,065	1,072.25	+7.25	+0.680751	8,194,800	-
[8309]	25/09/11	1,072.5	1,073	1,060.5	1,065	-10.25	-0.953267	5,782,800	-
[8309]	25/09/10	1,060.5	1,078.25	1,055	1,075.25	+15.5	+1.462609	7,766,000	-
[8309]	25/09/09	1,064.25	1,071	1,057.5	1,059.75	-5	-0.469594	6,950,400	-
[8309]	25/09/08	1,057.25	1,067.25	1,048.25	1,064.75	+2.25	+0.211765	5,756,800	-
[8309]	25/09/05	1,067.25	1,068.5	1,057	1,062.5	+4.25	+0.401606	8,227,200	-