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
[8331]	26/10/29	2,500	2,548	2,473	2,540	+54.0	+2.17	6,790,200	1,744,598,859,776
[8331]	26/10/28	2,525	2,525	2,469	2,486	+11.5	+0.46	2,673,000	1,707,852,300,288
[8331]	26/10/27	2,439	2,475	2,416	2,475	+75.0	+3.12	2,986,200	1,699,953,508,352
[8331]	26/10/26	2,375	2,441	2,351	2,400	+29.5	+1.24	4,281,200	1,648,783,261,696
[8331]	26/10/23	2,387	2,400	2,295	2,371	-95.5	-3.87	5,208,400	1,628,864,643,072
[8331]	26/10/22	2,542	2,548	2,452	2,467	-63.0	-2.49	3,023,800	1,694,458,707,968
[8331]	26/10/21	2,512	2,558	2,510	2,530	+40.5	+1.63	2,491,500	1,738,073,702,400
[8331]	26/10/20	2,553	2,580	2,470	2,490	-113.0	-4.34	3,246,300	1,710,256,291,840
[8331]	26/10/19	2,553	2,603	2,507	2,603	+24.0	+0.93	2,360,800	1,787,870,314,496
[8331]	26/10/16	2,536	2,593	2,535	2,579	+43.0	+1.70	3,453,500	1,771,385,913,344
[8331]	26/10/15	2,551	2,597	2,520	2,536	-97.5	-3.70	4,613,200	1,742,194,868,224
[8331]	26/10/14	2,713	2,719	2,629	2,634	-81.0	-2.98	2,959,700	1,809,162,698,752
[8331]	26/10/13	2,718	2,755	2,695	2,715	+47.0	+1.76	3,283,000	1,864,797,519,872
[8331]	26/10/09	2,695	2,742	2,661	2,668	-38.0	-1.40	5,562,500	1,832,515,534,848
[8331]	26/10/08	2,790	2,794	2,706	2,706	-91.5	-3.27	4,415,000	1,858,959,310,848
[8331]	26/10/07	2,861	2,894	2,798	2,798	-91.5	-3.17	2,443,800	1,922,149,515,264
[8331]	26/10/06	2,830	2,896	2,819	2,890	+85.0	+3.03	2,764,400	1,997,755,121,664
[8331]	26/10/05	2,780	2,805	2,747	2,805	+34.5	+1.25	2,571,300	1,939,343,278,080
[8331]	26/10/02	2,780	2,830	2,771	2,771	-55.0	-1.95	2,317,500	1,915,494,727,680
[8331]	26/10/01	2,853	2,853	2,770	2,826	-23.5	-0.82	3,077,100	1,953,859,895,296
[8331]	26/09/30	2,773	2,867	2,768	2,850	+83.0	+3.00	2,906,000	1,970,104,565,760
[8331]	26/09/29	2,802	2,814	2,749	2,767	-78.0	-2.74	2,178,900	1,912,729,632,768
[8331]	26/09/28	2,880	2,882	2,836	2,845	+11.0	+0.39	2,988,500	1,966,648,328,192
[8331]	26/09/25	2,750	2,841	2,745	2,834	+102.5	+3.75	3,392,700	1,959,389,954,048
[8331]	26/09/24	2,741	2,742	2,671	2,732	-5.0	-0.18	3,093,400	1,888,535,314,432
[8331]	26/09/18	2,761	2,771	2,686	2,737	-22.0	-0.80	4,336,600	1,891,991,683,072
[8331]	26/09/17	2,746	2,789	2,740	2,759	+30.5	+1.12	2,146,900	1,907,545,079,808
[8331]	26/09/16	2,729	2,760	2,708	2,729	+11.5	+0.42	1,755,900	1,886,807,130,112
[8331]	26/09/15	2,784	2,794	2,691	2,718	-52.0	-1.88	2,240,300	1,878,857,613,312
[8331]	26/09/14	2,708	2,781	2,700	2,770	+41.5	+1.52	2,962,800	1,915,149,090,816
[8331]	26/09/11	2,642	2,736	2,641	2,729	+1.0	+0.04	6,115,500	1,886,461,493,248
[8331]	26/09/10	2,680	2,749	2,679	2,728	+47.0	+1.75	4,316,000	1,885,770,350,592
[8331]	26/09/09	2,740	2,758	2,671	2,681	-69.5	-2.53	3,092,600	1,853,626,515,456
[8331]	26/09/08	2,781	2,824	2,751	2,751	-63.5	-2.26	2,036,000	1,902,015,021,056
[8331]	26/09/07	2,870	2,880	2,808	2,815	-45.5	-1.59	1,808,800	1,946,256,015,360
[8331]	26/09/04	2,838	2,864	2,793	2,861	+17.0	+0.60	2,672,800	1,977,708,445,696
[8331]	26/09/03	2,850	2,870	2,818	2,844	+44.0	+1.57	2,312,000	1,965,957,054,464
[8331]	26/09/02	2,825	2,865	2,798	2,800	-55.0	-1.93	2,331,800	1,935,541,403,648
[8331]	26/09/01	2,792	2,861	2,773	2,855	+35.0	+1.24	2,436,000	1,973,560,934,400
[8331]	26/08/31	2,796	2,838	2,770	2,820	+6.0	+0.21	3,357,100	1,949,366,616,064
[8331]	26/08/28	2,773	2,839	2,765	2,814	+28.5	+1.02	3,533,700	1,945,564,741,632
[8331]	26/08/27	2,831	2,841	2,784	2,786	-35.5	-1.26	2,463,500	1,926,209,339,392
[8331]	26/08/26	2,801	2,851	2,800	2,822	+26.0	+0.93	1,736,800	1,950,749,163,520
[8331]	26/08/25	2,744	2,815	2,737	2,796	+66.5	+2.44	1,590,500	1,933,121,945,600
[8331]	26/08/24	2,792	2,796	2,719	2,730	-23.0	-0.84	1,329,000	1,887,152,766,976
[8331]	26/08/21	2,698	2,777	2,692	2,753	+44.5	+1.64	1,704,500	1,903,397,568,512
[8331]	26/08/20	2,717	2,743	2,690	2,709	-13.5	-0.50	1,902,000	1,872,981,917,696
[8331]	26/08/19	2,812	2,812	2,698	2,723	-113.5	-4.00	2,592,900	1,882,659,618,816
[8331]	26/08/18	2,873	2,892	2,835	2,837	-6.0	-0.21	2,020,700	1,961,463,775,232
[8331]	26/08/17	2,845.0	2,864.5	2,823.5	2,843.5	+15.0	+0.53	1,702,900	-
[8331]	26/08/14	2,881.5	2,886.0	2,828.5	2,828.5	-13.5	-0.48	2,450,100	-
[8331]	26/08/13	2,784.0	2,842.0	2,761.5	2,842.0	+95.0	+3.46	2,803,800	-
[8331]	26/08/12	2,736.5	2,787.0	2,719.0	2,747.0	+73.0	+2.73	2,319,200	-
[8331]	26/08/10	2,685.5	2,694.0	2,651.5	2,674.0	+8.0	+0.30	2,083,300	-
[8331]	26/08/07	2,672.5	2,706.0	2,648.0	2,666.0	+1.0	+0.04	2,551,000	-
[8331]	26/08/06	2,649.0	2,684.0	2,634.5	2,665.0	+39.0	+1.49	3,052,000	-
[8331]	26/08/05	2,631.5	2,652.0	2,584.5	2,626.0	-5.5	-0.21	3,780,600	-
[8331]	26/08/04	2,620.5	2,667.5	2,595.5	2,631.5	+17.0	+0.65	2,329,900	-
[8331]	26/08/03	2,601.0	2,633.5	2,504.0	2,614.5	-12.5	-0.48	2,627,900	-
[8331]	26/07/31	2,653.5	2,677.5	2,590.5	2,627.0	+19.0	+0.73	2,973,700	-
[8331]	26/07/30	2,616.0	2,648.0	2,594.0	2,608.0	-77.5	-2.89	2,304,600	-
[8331]	26/07/29	2,702.0	2,702.5	2,613.5	2,685.5	-16.5	-0.61	2,996,100	-
[8331]	26/07/28	2,746.5	2,750.5	2,672.0	2,702.0	-103.0	-3.67	2,447,000	-
[8331]	26/07/27	2,801.5	2,822.5	2,761.5	2,805.0	+49.5	+1.80	2,029,700	-
[8331]	26/07/24	2,704.0	2,758.0	2,698.0	2,755.5	+6.5	+0.24	1,930,500	-
[8331]	26/07/23	2,681.0	2,773.0	2,680.0	2,749.0	+41.0	+1.51	2,297,300	-
[8331]	26/07/22	2,652.5	2,732.0	2,650.0	2,708.0	+49.0	+1.84	2,077,300	-
[8331]	26/07/21	2,568.0	2,659.0	2,540.0	2,659.0	+123.0	+4.85	2,942,400	-
[8331]	26/07/17	2,691.5	2,713.5	2,497.0	2,536.0	-158.5	-5.88	3,314,000	-
[8331]	26/07/16	2,771.0	2,786.5	2,694.5	2,694.5	-92.5	-3.32	2,670,600	-
[8331]	26/07/15	2,797.0	2,805.0	2,742.0	2,787.0	+6.0	+0.22	3,136,100	-
[8331]	26/07/14	2,748.0	2,792.0	2,722.0	2,781.0	+28.0	+1.02	2,146,200	-
[8331]	26/07/13	2,740.0	2,797.5	2,737.5	2,753.0	-0.5	-0.02	3,230,200	-
[8331]	26/07/10	2,779.5	2,810.0	2,740.5	2,753.5	+24.0	+0.88	3,079,900	-
[8331]	26/07/09	2,735.0	2,751.5	2,706.5	2,729.5	-31.5	-1.14	2,823,800	-
[8331]	26/07/08	2,762.0	2,813.0	2,753.0	2,761.0	+4.5	+0.16	2,534,500	-
[8331]	26/07/07	2,792.0	2,803.5	2,731.0	2,756.5	+51.0	+1.89	3,296,800	-
[8331]	26/07/06	2,669.5	2,709.5	2,641.5	2,705.5	+40.5	+1.52	1,786,700	-
[8331]	26/07/03	2,605.0	2,665.0	2,570.0	2,665.0	+110.0	+4.31	2,314,100	-
[8331]	26/07/02	2,540.0	2,569.5	2,507.5	2,555.0	+55.5	+2.22	1,921,900	-
[8331]	26/07/01	2,463.0	2,516.0	2,461.0	2,499.5	+32.5	+1.32	1,784,600	-
[8331]	26/06/30	2,500.0	2,512.5	2,467.0	2,467.0	-5.5	-0.22	2,138,600	-
[8331]	26/06/29	2,469.5	2,489.5	2,439.0	2,472.5	+8.5	+0.34	1,719,900	-
[8331]	26/06/26	2,460.0	2,473.0	2,429.0	2,464.0	+27.0	+1.11	1,480,600	-
[8331]	26/06/25	2,469.0	2,469.0	2,421.5	2,437.0	+18.0	+0.74	1,866,500	-
[8331]	26/06/24	2,493.0	2,509.0	2,409.5	2,419.0	-50.0	-2.03	1,808,000	-
[8331]	26/06/23	2,561.0	2,570.0	2,469.0	2,469.0	-56.5	-2.24	1,944,000	-
[8331]	26/06/22	2,470.0	2,528.0	2,381.0	2,525.5	+34.5	+1.38	1,694,900	-
[8331]	26/06/19	2,566.0	2,585.0	2,491.0	2,491.0	-63.5	-2.49	3,588,000	-
[8331]	26/06/18	2,521.0	2,558.0	2,511.0	2,554.5	+92.0	+3.74	2,511,100	-
[8331]	26/06/17	2,555.5	2,555.5	2,462.5	2,462.5	+7.0	+0.29	2,382,900	-
[8331]	26/06/16	2,502.5	2,509.0	2,422.5	2,455.5	-65.5	-2.60	3,345,900	-
[8331]	26/06/15	2,558.5	2,593.0	2,517.5	2,521.0	+90.5	+3.72	3,105,200	-
[8331]	26/06/12	2,429.0	2,464.5	2,410.0	2,430.5	+51.5	+2.16	2,837,100	-
[8331]	26/06/11	2,404.5	2,421.0	2,347.0	2,379.0	-54.5	-2.24	2,294,000	-
[8331]	26/06/10	2,462.5	2,519.0	2,425.0	2,433.5	-5.5	-0.23	3,279,600	-
[8331]	26/06/09	2,401.5	2,458.5	2,390.0	2,439.0	+77.5	+3.28	3,072,700	-
[8331]	26/06/08	2,370.5	2,381.0	2,322.0	2,361.5	-19.0	-0.80	2,197,200	-
[8331]	26/06/05	2,415.0	2,432.0	2,372.0	2,380.5	-2.0	-0.08	2,764,900	-
[8331]	26/06/04	2,342.5	2,413.0	2,305.5	2,382.5	+44.0	+1.88	2,756,900	-
[8331]	26/06/03	2,310.5	2,350.5	2,300.5	2,338.5	+58.0	+2.54	1,983,100	-
[8331]	26/06/02	2,250.0	2,288.5	2,194.5	2,280.5	-0.5	-0.02	2,723,200	-
[8331]	26/06/01	2,311.0	2,347.0	2,281.0	2,281.0	-45.0	-1.93	2,640,900	-
[8331]	26/05/29	2,265.0	2,345.5	2,260.5	2,326.0	+45.5	+2.00	3,601,900	-
[8331]	26/05/28	2,306.5	2,306.5	2,245.5	2,280.5	-43.0	-1.85	2,487,500	-
[8331]	26/05/27	2,325.0	2,344.5	2,293.0	2,323.5	-29.5	-1.25	2,086,800	-
[8331]	26/05/26	2,348.0	2,367.0	2,314.0	2,353.0	+5.0	+0.21	2,149,500	-
[8331]	26/05/25	2,353.5	2,382.0	2,312.0	2,348.0	-30.5	-1.28	1,876,200	-
[8331]	26/05/22	2,373	2,390	2,337	2,378	+20.5	+0.87	1,831,500	-
[8331]	26/05/21	2,390	2,415	2,346	2,358	-0.5	-0.02	3,460,100	-
[8331]	26/05/20	2,377.0	2,388.5	2,321.5	2,359.0	+24.0	+1.03	2,992,000	-
[8331]	26/05/19	2,319.0	2,377.5	2,305.5	2,335.0	+60.0	+2.64	2,880,100	-
[8331]	26/05/18	2,380.0	2,384.0	2,271.0	2,275.0	-5.0	-0.22	3,721,900	-
[8331]	26/05/15	2,282.5	2,317.5	2,258.5	2,280.0	+34.5	+1.54	3,334,200	-
[8331]	26/05/14	2,269.5	2,283.0	2,245.5	2,245.5	-24.0	-1.06	2,619,800	-
[8331]	26/05/13	2,217.0	2,275.5	2,216.0	2,269.5	+45.5	+2.05	2,170,700	-
[8331]	26/05/12	2,246.5	2,255.5	2,202.5	2,224.0	+9.5	+0.43	1,864,900	-
[8331]	26/05/11	2,165.5	2,227.5	2,160.0	2,214.5	+60.0	+2.78	2,043,300	-
[8331]	26/05/08	2,187.5	2,198.5	2,122.0	2,154.5	-67.0	-3.02	2,782,800	-
[8331]	26/05/07	2,223.5	2,238.5	2,177.5	2,221.5	+67.5	+3.13	2,845,000	-
[8331]	26/05/01	2,161.0	2,189.0	2,124.0	2,154.0	-20.0	-0.92	2,209,800	-
[8331]	26/04/30	2,210.0	2,210.0	2,129.0	2,174.0	-20.0	-0.91	3,463,200	-
[8331]	26/04/28	2,080.5	2,203.0	2,057.0	2,194.0	+160.0	+7.87	3,713,400	-
[8331]	26/04/27	2,004.0	2,048.0	1,987.5	2,034.0	+5.0	+0.25	2,343,600	-
[8331]	26/04/24	2,036.5	2,047.0	2,009.0	2,029.0	-11.0	-0.54	1,967,300	-
[8331]	26/04/23	2,018.5	2,046.0	2,006.0	2,040.0	-4.5	-0.22	2,209,300	-
[8331]	26/04/22	2,076.0	2,091.5	2,031.0	2,044.5	-36.0	-1.73	2,603,900	-
[8331]	26/04/21	2,152.5	2,167.0	2,071.0	2,080.5	-87.0	-4.01	3,898,400	-
[8331]	26/04/20	2,209.5	2,217.0	2,167.5	2,167.5	-21.5	-0.98	1,455,400	-
[8331]	26/04/17	2,225.5	2,230.5	2,188.0	2,189.0	-36.5	-1.64	2,294,100	-
[8331]	26/04/16	2,258.0	2,269.5	2,225.5	2,225.5	-24.0	-1.07	2,219,000	-
[8331]	26/04/15	2,244.5	2,269.0	2,233.5	2,249.5	+25.0	+1.12	1,845,700	-
[8331]	26/04/14	2,239.5	2,244.0	2,200.0	2,224.5	+14.5	+0.66	1,844,200	-
[8331]	26/04/13	2,191.0	2,224.0	2,182.5	2,210.0	-2.5	-0.11	1,599,600	-
[8331]	26/04/10	2,222.0	2,258.5	2,212.5	2,212.5	-9.5	-0.43	2,745,500	-
[8331]	26/04/09	2,257.5	2,271.0	2,216.5	2,222.0	-34.5	-1.53	2,332,500	-
[8331]	26/04/08	2,280.5	2,288.5	2,231.0	2,256.5	+76.0	+3.49	2,353,500	-
[8331]	26/04/07	2,199.0	2,232.5	2,177.0	2,180.5	+1.0	+0.05	2,263,500	-
[8331]	26/04/06	2,156.5	2,189.0	2,149.0	2,179.5	+41.5	+1.94	1,590,200	-
[8331]	26/04/03	2,160.0	2,164.0	2,129.5	2,138.0	+20.5	+0.97	1,529,300	-
[8331]	26/04/02	2,226.5	2,237.0	2,112.0	2,117.5	-59.0	-2.71	2,606,800	-
[8331]	26/04/01	2,111.5	2,186.0	2,101.5	2,176.5	+180.5	+9.04	3,373,300	-
[8331]	26/03/31	1,987.0	2,063.5	1,972.0	1,996.0	-8.5	-0.42	2,989,700	-
[8331]	26/03/30	1,970.0	2,019.0	1,959.0	2,004.5	-78.0	-3.75	4,963,100	-
[8331]	26/03/27	2,042.5	2,097.5	2,030.0	2,082.5	+32.0	+1.56	3,099,900	-
[8331]	26/03/26	2,105.0	2,114.5	2,026.0	2,050.5	-49.0	-2.33	3,563,600	-
[8331]	26/03/25	2,074.0	2,114.5	2,072.5	2,099.5	+75.5	+3.73	2,953,100	-
[8331]	26/03/24	2,010.5	2,027.0	1,987.5	2,024.0	+76.0	+3.90	1,680,700	-
[8331]	26/03/23	1,930.5	1,957.5	1,908.5	1,948.0	-55.5	-2.77	2,702,600	-
[8331]	26/03/19	1,989.5	2,024.5	1,986.5	2,003.5	-60.5	-2.93	3,276,900	-
[8331]	26/03/18	2,050.0	2,064.0	2,033.5	2,064.0	+50.0	+2.48	2,353,100	-
[8331]	26/03/17	2,035.0	2,060.0	2,000.5	2,014.0	+19.0	+0.95	1,697,800	-
[8331]	26/03/16	2,011.5	2,029.5	1,980.5	1,995.0	-41.0	-2.01	1,630,100	-
[8331]	26/03/13	1,995.5	2,048.5	1,992.0	2,036.0	+11.5	+0.57	3,034,300	-
[8331]	26/03/12	2,090.0	2,095.0	2,006.5	2,024.5	-70.5	-3.37	2,256,600	-
[8331]	26/03/11	2,119.0	2,153.0	2,095.0	2,095.0	-18.5	-0.88	2,230,700	-
[8331]	26/03/10	2,073.5	2,134.0	2,048.0	2,113.5	+90.0	+4.45	2,778,300	-
[8331]	26/03/09	1,950.5	2,038.0	1,919.0	2,023.5	-93.0	-4.39	3,891,900	-
[8331]	26/03/06	2,039.5	2,124.5	2,030.0	2,116.5	-11.5	-0.54	4,019,700	-
[8331]	26/03/05	2,127.0	2,155.5	2,090.0	2,128.0	+91.5	+4.49	4,804,400	-
[8331]	26/03/04	2,100.0	2,127.0	1,991.5	2,036.5	-156.5	-7.14	4,791,500	-
[8331]	26/03/03	2,223.5	2,250.5	2,190.5	2,193.0	-50.5	-2.25	3,889,400	-
[8331]	26/03/02	2,200.0	2,243.5	2,162.0	2,243.5	-83.5	-3.59	4,092,000	-
[8331]	26/02/27	2,264.0	2,329.0	2,257.0	2,327.0	+63.0	+2.78	3,533,300	-
[8331]	26/02/26	2,250.0	2,277.0	2,242.5	2,264.0	+73.0	+3.33	3,399,000	-
[8331]	26/02/25	2,248.0	2,251.0	2,182.5	2,191.0	-86.5	-3.80	4,915,300	-
[8331]	26/02/24	2,354.5	2,357.0	2,274.0	2,277.5	-106.0	-4.45	3,222,200	-
[8331]	26/02/20	2,349.0	2,398.0	2,338.0	2,383.5	+10.5	+0.44	2,482,900	-
[8331]	26/02/19	2,316.0	2,381.0	2,305.0	2,373.0	+50.5	+2.17	2,868,900	-
[8331]	26/02/18	2,313.5	2,331.0	2,284.0	2,322.5	+59.0	+2.61	2,318,800	-
[8331]	26/02/17	2,293.5	2,328.0	2,261.0	2,263.5	-27.5	-1.20	3,513,100	-
[8331]	26/02/16	2,376.0	2,385.0	2,291.0	2,291.0	-104.0	-4.34	3,482,100	-
[8331]	26/02/13	2,380.5	2,427.5	2,375.0	2,395.0	-16.5	-0.68	3,700,300	-
[8331]	26/02/12	2,384.5	2,425.0	2,372.0	2,411.5	+27.0	+1.13	4,412,600	-
[8331]	26/02/10	2,406.0	2,430.0	2,381.5	2,384.5	-29.5	-1.22	4,239,400	-
[8331]	26/02/09	2,429.5	2,445.0	2,391.5	2,414.0	+79.0	+3.38	3,351,100	-
[8331]	26/02/06	2,250.0	2,335.0	2,233.0	2,335.0	+72.5	+3.20	3,038,200	-
[8331]	26/02/05	2,287.5	2,302.0	2,247.5	2,262.5	-14.0	-0.61	3,810,200	-
[8331]	26/02/04	2,225.0	2,276.5	2,184.5	2,276.5	+101.5	+4.67	4,071,700	-
[8331]	26/02/03	2,137.0	2,177.0	2,095.5	2,175.0	+122.5	+5.97	3,669,700	-
[8331]	26/02/02	2,130.0	2,132.0	2,052.0	2,052.5	-31.5	-1.51	3,296,200	-
[8331]	26/01/30	2,079.5	2,090.0	2,067.5	2,084.0	+13.0	+0.63	2,362,000	-
[8331]	26/01/29	2,036.0	2,081.5	2,026.5	2,071.0	+38.0	+1.87	2,467,800	-
[8331]	26/01/28	2,016.0	2,049.0	2,015.5	2,033.0	-16.0	-0.78	1,904,100	-
[8331]	26/01/27	1,999.5	2,054.0	1,991.5	2,049.0	+45.0	+2.25	2,023,200	-
[8331]	26/01/26	2,000.0	2,024.5	1,988.5	2,004.0	-46.0	-2.24	2,074,600	-
[8331]	26/01/23	2,008.5	2,059.5	2,008.5	2,050.0	+55.0	+2.76	2,355,100	-
[8331]	26/01/22	1,987.5	2,020.0	1,987.5	1,995.0	+27.0	+1.37	3,223,200	-
[8331]	26/01/21	1,986.0	1,990.0	1,954.0	1,968.0	-64.0	-3.15	2,598,700	-
[8331]	26/01/20	2,038.0	2,055.5	2,018.0	2,032.0	-39.5	-1.91	2,235,500	-
[8331]	26/01/19	2,063.5	2,074.0	2,033.0	2,071.5	+4.5	+0.22	1,857,100	-
[8331]	26/01/16	2,025.5	2,072.0	2,019.5	2,067.0	+29.0	+1.42	2,495,200	-
[8331]	26/01/15	1,999.0	2,039.5	1,988.5	2,038.0	+48.5	+2.44	3,215,400	-
[8331]	26/01/14	1,960.5	1,993.0	1,931.5	1,989.5	+52.0	+2.68	3,778,200	-
[8331]	26/01/13	1,953.5	1,967.0	1,922.0	1,937.5	+50.5	+2.68	2,895,600	-
[8331]	26/01/09	1,860.0	1,892.5	1,851.0	1,887.0	+49.0	+2.67	2,975,500	-
[8331]	26/01/08	1,862.0	1,871.0	1,831.0	1,838.0	-23.0	-1.24	2,366,700	-
[8331]	26/01/07	1,864.0	1,886.5	1,850.0	1,861.0	-33.5	-1.77	2,696,000	-
[8331]	26/01/06	1,811.5	1,894.5	1,810.0	1,894.5	+103.0	+5.75	3,848,300	-
[8331]	26/01/05	1,767.0	1,791.5	1,764.0	1,791.5	+43.5	+2.49	2,084,900	-
[8331]	25/12/30	1,764.5	1,771.0	1,747.5	1,748.0	-25.0	-1.41	1,629,700	-
[8331]	25/12/29	1,765.0	1,775.5	1,755.5	1,773.0	+5.5	+0.31	1,631,100	-
[8331]	25/12/26	1,758.5	1,777.0	1,752.0	1,767.5	+14.0	+0.80	1,505,800	-
[8331]	25/12/25	1,768.0	1,768.5	1,747.5	1,753.5	-5.0	-0.28	1,270,800	-
[8331]	25/12/24	1,761.5	1,779.0	1,743.5	1,758.5	+5.5	+0.31	1,681,900	-
[8331]	25/12/23	1,748.5	1,774.0	1,743.5	1,753.0	+8.0	+0.46	2,003,800	-
[8331]	25/12/22	1,763.0	1,770.5	1,735.0	1,745.0	+2.0	+0.11	2,187,400	-
[8331]	25/12/19	1,716.0	1,751.0	1,714.0	1,743.0	+27.5	+1.60	3,074,400	-
[8331]	25/12/18	1,703.5	1,719.5	1,692.5	1,715.5	+13.5	+0.79	2,212,100	-
[8331]	25/12/17	1,708.0	1,713.0	1,678.5	1,702.0	-7.5	-0.44	1,746,600	-
[8331]	25/12/16	1,734.0	1,747.5	1,709.5	1,709.5	-21.5	-1.24	2,130,600	-
[8331]	25/12/15	1,707.0	1,731.5	1,702.0	1,731.0	+21.5	+1.26	3,033,000	-
[8331]	25/12/12	1,694.0	1,718.5	1,692.5	1,709.5	+39.0	+2.33	3,725,400	-
[8331]	25/12/11	1,710.0	1,715.5	1,668.5	1,670.5	-18.0	-1.07	2,739,700	-
[8331]	25/12/10	1,704.0	1,706.5	1,682.0	1,688.5	-13.0	-0.76	2,089,300	-
[8331]	25/12/09	1,701.5	1,712.0	1,700.0	1,701.5	-1.0	-0.06	1,919,300	-
[8331]	25/12/08	1,708.0	1,716.5	1,680.0	1,702.5	+10.0	+0.59	2,318,200	-
[8331]	25/12/05	1,669.0	1,699.5	1,659.0	1,692.5	+23.5	+1.41	2,529,000	-
[8331]	25/12/04	1,648.5	1,669.0	1,638.5	1,669.0	+20.5	+1.24	1,656,100	-
[8331]	25/12/03	1,653.5	1,659.5	1,626.5	1,648.5	-2.0	-0.12	2,445,700	-
[8331]	25/12/02	1,680.5	1,696.0	1,643.5	1,650.5	-14.0	-0.84	2,804,100	-
[8331]	25/12/01	1,669.0	1,698.0	1,661.0	1,664.5	+20.0	+1.22	3,171,600	-
[8331]	25/11/28	1,651.0	1,660.0	1,644.5	1,644.5	-6.5	-0.39	1,689,800	-
[8331]	25/11/27	1,650.0	1,677.0	1,646.5	1,651.0	+13.0	+0.79	2,633,200	-
[8331]	25/11/26	1,602.0	1,647.0	1,589.0	1,638.0	+49.5	+3.12	3,926,500	-
[8331]	25/11/25	1,598.5	1,599.0	1,560.5	1,588.5	+6.0	+0.38	2,273,700	-
[8331]	25/11/21	1,532.5	1,589.0	1,530.0	1,582.5	+27.5	+1.77	3,374,500	-
[8331]	25/11/20	1,568.0	1,573.5	1,543.5	1,555.0	+17.0	+1.11	2,038,800	-
[8331]	25/11/19	1,530.0	1,558.5	1,511.0	1,538.0	+31.0	+2.06	2,523,600	-
[8331]	25/11/18	1,555.0	1,564.5	1,507.0	1,507.0	-62.0	-3.95	2,772,100	-
[8331]	25/11/17	1,577.0	1,592.5	1,552.5	1,569.0	+8.0	+0.51	2,674,300	-
[8331]	25/11/14	1,539.5	1,564.5	1,526.0	1,561.0	+15.0	+0.97	2,248,900	-
[8331]	25/11/13	1,529.5	1,546.5	1,525.5	1,546.0	+32.0	+2.11	1,650,300	-
[8331]	25/11/12	1,503.0	1,528.0	1,499.0	1,514.0	+24.0	+1.61	2,807,700	-
[8331]	25/11/11	1,500.0	1,500.5	1,480.5	1,490.0	-6.0	-0.40	1,817,500	-
[8331]	25/11/10	1,500.0	1,515.5	1,485.0	1,496.0	-0.5	-0.03	2,628,800	-
[8331]	25/11/07	1,516.0	1,525.5	1,486.0	1,496.5	-20.0	-1.32	2,005,200	-
[8331]	25/11/06	1,507.5	1,534.5	1,504.0	1,516.5	+17.5	+1.17	1,780,500	-
[8331]	25/11/05	1,528.5	1,530.0	1,462.0	1,499.0	-15.0	-0.99	2,557,700	-
[8331]	25/11/04	1,499.0	1,525.0	1,488.5	1,514.0	+8.5	+0.56	2,422,200	-
[8331]	25/10/31	1,515.0	1,522.0	1,497.0	1,505.5	0.0	0.00	1,760,500	-
[8331]	25/10/30	1,485.5	1,506.0	1,484.0	1,505.5	+20.0	+1.35	2,802,300	-
[8331]	25/10/29	1,503.5	1,509.5	1,481.0	1,485.5	-21.5	-1.43	2,112,800	-
[8331]	25/10/28	1,502.5	1,517.5	1,500.5	1,507.0	+5.0	+0.33	1,762,200	-
[8331]	25/10/27	1,509.0	1,523.5	1,486.5	1,502.0	+23.0	+1.56	2,250,100	-
[8331]	25/10/24	1,493.0	1,501.0	1,479.0	1,479.0	-11.0	-0.74	1,355,500	-
[8331]	25/10/23	1,482.0	1,501.0	1,477.0	1,490.0	+0.5	+0.03	1,601,000	-
[8331]	25/10/22	1,491.0	1,506.0	1,489.5	1,489.5	-6.0	-0.40	1,465,200	-
[8331]	25/10/21	1,491.5	1,503.0	1,486.0	1,495.5	+8.5	+0.57	2,040,500	-
[8331]	25/10/20	1,458.0	1,491.0	1,445.5	1,487.0	+57.5	+4.02	1,974,200	-
[8331]	25/10/17	1,430.0	1,440.0	1,423.5	1,429.5	-46.5	-3.15	3,624,700	-
[8331]	25/10/16	1,484.5	1,496.5	1,469.0	1,476.0	+26.5	+1.83	3,938,700	-
[8331]	25/10/15	1,454.0	1,461.5	1,445.0	1,449.5	+22.0	+1.54	2,787,900	-
[8331]	25/10/14	1,457.0	1,467.0	1,420.0	1,427.5	-60.0	-4.03	3,988,200	-
[8331]	25/10/10	1,523.5	1,526.5	1,487.5	1,487.5	-34.0	-2.23	2,739,200	-
[8331]	25/10/09	1,510.0	1,526.0	1,507.0	1,521.5	+3.0	+0.20	1,669,100	-
[8331]	25/10/08	1,507.0	1,535.0	1,503.0	1,518.5	+22.0	+1.47	1,944,800	-
[8331]	25/10/07	1,510.5	1,522.0	1,496.5	1,496.5	-17.0	-1.12	2,315,100	-
[8331]	25/10/06	1,525.0	1,536.0	1,480.0	1,513.5	-2.5	-0.16	4,049,900	-
[8331]	25/10/03	1,487.5	1,518.5	1,487.5	1,516.0	+22.5	+1.51	2,012,900	-
[8331]	25/10/02	1,500.0	1,509.5	1,486.5	1,493.5	-13.5	-0.90	2,932,300	-
[8331]	25/10/01	1,535.0	1,540.0	1,506.0	1,507.0	-47.5	-3.06	3,066,500	-
[8331]	25/09/30	1,570.0	1,580.5	1,549.0	1,554.5	-15.0	-0.96	3,364,100	-
[8331]	25/09/29	1,585.0	1,588.0	1,552.5	1,569.5	-35.0	-2.18	3,137,100	-
[8331]	25/09/26	1,600.0	1,624.0	1,591.5	1,604.5	+29.5	+1.87	3,529,700	-
[8331]	25/09/25	1,565.0	1,575.0	1,556.5	1,575.0	+26.0	+1.68	2,456,400	-
[8331]	25/09/24	1,556.5	1,566.0	1,535.0	1,549.0	+8.5	+0.55	1,923,100	-
[8331]	25/09/22	1,523.5	1,554.0	1,523.5	1,540.5	+18.0	+1.18	2,080,700	-
[8331]	25/09/19	1,518.5	1,546.0	1,506.5	1,522.5	+14.5	+0.96	3,740,700	-
[8331]	25/09/18	1,514.5	1,518.0	1,498.0	1,508.0	+6.0	+0.40	1,860,300	-
[8331]	25/09/17	1,506.5	1,509.5	1,483.0	1,502.0	-16.0	-1.05	1,989,100	-
[8331]	25/09/16	1,520.0	1,531.5	1,513.5	1,518.0	-9.5	-0.62	1,531,100	-
[8331]	25/09/12	1,525.5	1,529.0	1,511.0	1,527.5	+15.5	+1.03	2,889,500	-
[8331]	25/09/11	1,534.5	1,536.5	1,503.5	1,512.0	-26.0	-1.69	2,314,000	-
[8331]	25/09/10	1,506.5	1,538.0	1,503.5	1,538.0	+29.0	+1.92	1,890,200	-
[8331]	25/09/09	1,527.0	1,528.0	1,501.5	1,509.0	-13.0	-0.85	1,732,900	-
[8331]	25/09/08	1,525.0	1,527.0	1,514.5	1,522.0	+1.0	+0.07	1,332,900	-
[8331]	25/09/05	1,529.5	1,533.0	1,513.0	1,521.0	+9.5	+0.63	2,058,700	-