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
[8593]	26/10/29	1,298	1,305	1,295	1,299	+1.0	+0.08	5,827,700	1,862,505,725,952
[8593]	26/10/28	1,317	1,317	1,298	1,298	-13.0	-0.99	3,812,600	1,861,071,929,344
[8593]	26/10/27	1,315	1,315	1,303	1,311	-1.5	-0.11	3,538,300	1,880,428,249,088
[8593]	26/10/26	1,304	1,320	1,301	1,313	-0.5	-0.04	2,722,600	1,883,295,842,304
[8593]	26/10/23	1,319	1,320	1,306	1,314	-1.0	-0.08	3,584,900	1,884,012,806,144
[8593]	26/10/22	1,318	1,321	1,313	1,315	+2.5	+0.19	2,962,100	1,886,163,435,520
[8593]	26/10/21	1,310	1,316	1,306	1,313	+12.5	+0.96	2,808,900	1,883,295,842,304
[8593]	26/10/20	1,318	1,318	1,298	1,301	-17.0	-1.29	3,741,400	1,865,373,319,168
[8593]	26/10/19	1,320	1,322	1,312	1,318	+3.0	+0.23	2,902,300	1,889,747,992,576
[8593]	26/10/16	1,320	1,325	1,310	1,315	+1.0	+0.08	2,810,100	1,885,446,602,752
[8593]	26/10/15	1,310	1,318	1,305	1,314	+2.5	+0.19	4,020,600	1,884,729,638,912
[8593]	26/10/14	1,316	1,319	1,310	1,312	-7.5	-0.57	3,134,300	1,881,862,045,696
[8593]	26/10/13	1,311	1,320	1,300	1,320	+16.5	+1.27	3,899,400	1,893,332,418,560
[8593]	26/10/09	1,309	1,310	1,296	1,304	+9.5	+0.73	4,740,200	1,870,391,672,832
[8593]	26/10/08	1,291	1,302	1,280	1,295	-5.0	-0.38	6,604,200	1,856,770,539,520
[8593]	26/10/07	1,316	1,318	1,300	1,300	-15.0	-1.14	4,838,700	1,863,939,522,560
[8593]	26/10/06	1,320	1,323	1,309	1,315	+0.5	+0.04	4,098,100	1,886,163,435,520
[8593]	26/10/05	1,310	1,315	1,302	1,315	+9.0	+0.69	5,137,400	1,885,446,602,752
[8593]	26/10/02	1,319	1,319	1,306	1,306	-19.0	-1.43	6,140,200	1,872,542,433,280
[8593]	26/10/01	1,332	1,338	1,320	1,325	-16.0	-1.19	5,456,100	1,899,784,568,832
[8593]	26/09/30	1,324	1,346	1,320	1,341	+22.0	+1.67	5,649,100	1,922,725,314,560
[8593]	26/09/29	1,344	1,346	1,319	1,319	-50.5	-3.69	6,971,100	1,891,898,621,952
[8593]	26/09/28	1,385	1,385	1,370	1,370	-8.0	-0.58	5,334,800	1,964,305,547,264
[8593]	26/09/25	1,379	1,386	1,372	1,378	+13.5	+0.99	3,953,000	1,976,492,883,968
[8593]	26/09/24	1,384	1,388	1,365	1,365	-18.5	-1.34	7,217,300	1,957,853,528,064
[8593]	26/09/18	1,404	1,405	1,384	1,384	-19.5	-1.39	4,732,900	1,985,095,663,616
[8593]	26/09/17	1,389	1,404	1,389	1,404	+16.5	+1.19	3,476,200	2,013,771,595,776
[8593]	26/09/16	1,387	1,397	1,385	1,388	+4.5	+0.33	2,314,900	1,990,830,850,048
[8593]	26/09/15	1,403	1,403	1,378	1,384	-14.0	-1.00	3,433,000	1,984,378,699,776
[8593]	26/09/14	1,392	1,404	1,386	1,398	+16.5	+1.19	2,799,100	2,005,168,816,128
[8593]	26/09/11	1,370	1,388	1,367	1,382	+2.0	+0.14	3,877,700	1,981,511,106,560
[8593]	26/09/10	1,380	1,388	1,371	1,380	+1.5	+0.11	3,416,900	1,979,360,477,184
[8593]	26/09/09	1,385	1,394	1,377	1,379	-10.5	-0.76	4,517,100	1,977,926,680,576
[8593]	26/09/08	1,390	1,397	1,381	1,390	+0.5	+0.04	3,060,000	1,993,698,443,264
[8593]	26/09/07	1,395	1,400	1,384	1,390	-3.5	-0.25	3,611,100	1,993,698,443,264
[8593]	26/09/04	1,417	1,418	1,394	1,394	-22.0	-1.55	4,684,300	1,998,716,796,928
[8593]	26/09/03	1,410	1,425	1,410	1,416	+7.0	+0.50	3,572,400	2,030,260,322,304
[8593]	26/09/02	1,402	1,417	1,396	1,409	-6.0	-0.42	4,396,400	2,020,223,746,048
[8593]	26/09/01	1,395	1,417	1,394	1,415	+21.0	+1.51	3,548,000	2,028,826,525,696
[8593]	26/08/31	1,400	1,401	1,385	1,394	-8.0	-0.57	6,503,000	1,998,716,796,928
[8593]	26/08/28	1,394	1,404	1,390	1,402	+10.5	+0.75	3,038,300	2,010,904,002,560
[8593]	26/08/27	1,405	1,410	1,392	1,392	-14.5	-1.03	2,742,400	1,996,566,036,480
[8593]	26/08/26	1,403	1,409	1,401	1,407	+13.5	+0.97	2,788,300	2,018,072,985,600
[8593]	26/08/25	1,401	1,407	1,391	1,394	+1.0	+0.07	2,693,600	1,998,716,796,928
[8593]	26/08/24	1,395	1,396	1,383	1,393	-2.0	-0.14	2,824,200	1,997,283,000,320
[8593]	26/08/21	1,388	1,397	1,383	1,395	+7.0	+0.50	3,248,400	2,000,150,593,536
[8593]	26/08/20	1,375	1,389	1,367	1,388	+15.5	+1.13	4,145,500	1,990,830,850,048
[8593]	26/08/19	1,382	1,382	1,364	1,373	-9.0	-0.65	4,558,800	1,968,606,937,088
[8593]	26/08/18	1,381	1,386	1,372	1,382	-3.5	-0.25	3,602,100	1,981,511,106,560
[8593]	26/08/17	1,401.0	1,403.0	1,384.0	1,385.5	-15.5	-1.11	3,934,000	-
[8593]	26/08/14	1,410.0	1,415.0	1,401.0	1,401.0	-17.5	-1.23	4,253,700	-
[8593]	26/08/13	1,415.0	1,419.0	1,400.5	1,418.5	+9.0	+0.64	3,539,000	-
[8593]	26/08/12	1,396.0	1,410.0	1,392.5	1,409.5	+24.5	+1.77	4,646,300	-
[8593]	26/08/10	1,370.0	1,396.5	1,353.5	1,385.0	-61.5	-4.25	11,075,800	-
[8593]	26/08/07	1,430.0	1,453.0	1,425.0	1,446.5	+19.0	+1.33	4,223,800	-
[8593]	26/08/06	1,410.0	1,430.0	1,404.0	1,427.5	+11.0	+0.78	3,802,100	-
[8593]	26/08/05	1,414.5	1,422.0	1,405.0	1,416.5	+7.0	+0.50	4,072,700	-
[8593]	26/08/04	1,435.0	1,436.0	1,407.0	1,409.5	-21.0	-1.47	4,216,500	-
[8593]	26/08/03	1,451.0	1,453.0	1,404.0	1,430.5	-42.5	-2.89	6,409,500	-
[8593]	26/07/31	1,464.0	1,486.5	1,458.5	1,473.0	-17.5	-1.17	6,968,600	-
[8593]	26/07/30	1,507.0	1,511.5	1,476.5	1,490.5	-27.5	-1.81	4,587,300	-
[8593]	26/07/29	1,490.0	1,518.0	1,484.0	1,518.0	+51.0	+3.48	7,645,500	-
[8593]	26/07/28	1,470.0	1,470.5	1,453.0	1,467.0	-3.0	-0.20	3,562,100	-
[8593]	26/07/27	1,444.0	1,470.0	1,444.0	1,470.0	+31.0	+2.15	4,148,000	-
[8593]	26/07/24	1,428.0	1,441.0	1,423.5	1,439.0	-0.5	-0.03	3,189,500	-
[8593]	26/07/23	1,435.0	1,440.5	1,432.5	1,439.5	+2.5	+0.17	3,086,100	-
[8593]	26/07/22	1,440.0	1,442.0	1,425.5	1,437.0	-3.0	-0.21	4,159,900	-
[8593]	26/07/21	1,407.5	1,444.0	1,400.0	1,440.0	+50.0	+3.60	4,888,900	-
[8593]	26/07/17	1,412.5	1,416.0	1,380.0	1,390.0	-21.5	-1.52	5,151,200	-
[8593]	26/07/16	1,414.0	1,420.5	1,407.0	1,411.5	-2.5	-0.18	3,150,000	-
[8593]	26/07/15	1,415.0	1,418.5	1,406.5	1,414.0	+15.0	+1.07	3,392,200	-
[8593]	26/07/14	1,394.0	1,401.0	1,385.5	1,399.0	+21.0	+1.52	4,764,000	-
[8593]	26/07/13	1,374.5	1,381.5	1,369.5	1,378.0	+13.5	+0.99	3,054,700	-
[8593]	26/07/10	1,374.5	1,379.0	1,360.5	1,364.5	-7.5	-0.55	3,446,600	-
[8593]	26/07/09	1,370.0	1,378.0	1,362.5	1,372.0	-13.0	-0.94	3,725,600	-
[8593]	26/07/08	1,382.5	1,392.5	1,378.5	1,385.0	+3.0	+0.22	4,145,400	-
[8593]	26/07/07	1,383.0	1,388.5	1,379.0	1,382.0	+10.0	+0.73	3,736,000	-
[8593]	26/07/06	1,355.0	1,372.5	1,345.0	1,372.0	+21.0	+1.55	3,748,100	-
[8593]	26/07/03	1,350.0	1,362.0	1,346.0	1,351.0	+21.0	+1.58	4,308,600	-
[8593]	26/07/02	1,320.0	1,332.5	1,318.5	1,330.0	+22.0	+1.68	4,069,700	-
[8593]	26/07/01	1,316.5	1,318.0	1,301.5	1,308.0	-6.0	-0.46	3,984,700	-
[8593]	26/06/30	1,325.0	1,330.5	1,314.0	1,314.0	-5.5	-0.42	3,560,600	-
[8593]	26/06/29	1,321.0	1,324.5	1,310.0	1,319.5	+10.5	+0.80	4,385,300	-
[8593]	26/06/26	1,308.5	1,311.0	1,301.0	1,309.0	+6.5	+0.50	3,474,800	-
[8593]	26/06/25	1,305.0	1,306.0	1,293.0	1,302.5	+8.0	+0.62	3,068,800	-
[8593]	26/06/24	1,292.5	1,301.5	1,290.0	1,294.5	+5.5	+0.43	3,805,300	-
[8593]	26/06/23	1,301.5	1,305.5	1,289.0	1,289.0	-18.5	-1.41	6,159,800	-
[8593]	26/06/22	1,301.0	1,312.0	1,289.0	1,307.5	-4.5	-0.34	3,865,000	-
[8593]	26/06/19	1,305.0	1,317.0	1,300.5	1,312.0	-5.0	-0.38	4,213,100	-
[8593]	26/06/18	1,324.0	1,324.0	1,305.0	1,317.0	-8.0	-0.60	5,279,700	-
[8593]	26/06/17	1,330.0	1,338.0	1,318.5	1,325.0	+10.5	+0.80	3,327,500	-
[8593]	26/06/16	1,332.5	1,332.5	1,310.0	1,314.5	-20.0	-1.50	4,749,600	-
[8593]	26/06/15	1,330.0	1,347.5	1,326.5	1,334.5	+15.5	+1.18	4,458,000	-
[8593]	26/06/12	1,318.0	1,324.0	1,307.0	1,319.0	+3.5	+0.27	5,116,300	-
[8593]	26/06/11	1,325.5	1,326.5	1,303.0	1,315.5	-10.0	-0.75	5,220,600	-
[8593]	26/06/10	1,321.0	1,335.0	1,313.5	1,325.5	+20.5	+1.57	5,799,200	-
[8593]	26/06/09	1,303.0	1,317.0	1,301.5	1,305.0	+6.5	+0.50	6,215,900	-
[8593]	26/06/08	1,272.5	1,298.5	1,267.0	1,298.5	+26.0	+2.04	7,062,800	-
[8593]	26/06/05	1,274.0	1,289.5	1,272.0	1,272.5	+14.0	+1.11	5,135,100	-
[8593]	26/06/04	1,267.0	1,271.5	1,254.0	1,258.5	-6.5	-0.51	5,191,100	-
[8593]	26/06/03	1,266.0	1,271.0	1,249.0	1,265.0	0.0	0.00	5,407,100	-
[8593]	26/06/02	1,250.5	1,270.0	1,239.5	1,265.0	-5.0	-0.39	7,450,800	-
[8593]	26/06/01	1,303.0	1,304.0	1,263.5	1,270.0	-31.5	-2.42	8,726,200	-
[8593]	26/05/29	1,309.0	1,328.0	1,301.5	1,301.5	-7.0	-0.53	9,865,400	-
[8593]	26/05/28	1,312.5	1,314.5	1,300.5	1,308.5	-1.5	-0.11	4,673,600	-
[8593]	26/05/27	1,339.0	1,341.0	1,308.0	1,310.0	-25.0	-1.87	6,031,000	-
[8593]	26/05/26	1,317.0	1,339.5	1,312.0	1,335.0	+19.0	+1.44	5,158,300	-
[8593]	26/05/25	1,319.0	1,328.5	1,305.5	1,316.0	+1.0	+0.08	6,336,100	-
[8593]	26/05/22	1,330.0	1,331.0	1,311.0	1,315.0	-18.0	-1.35	6,875,400	-
[8593]	26/05/21	1,350.0	1,363.5	1,333.0	1,333.0	-7.5	-0.56	5,670,200	-
[8593]	26/05/20	1,354.5	1,354.5	1,333.0	1,340.5	-3.5	-0.26	6,771,200	-
[8593]	26/05/19	1,349.0	1,357.5	1,337.0	1,344.0	+7.5	+0.56	7,851,100	-
[8593]	26/05/18	1,379.0	1,383.5	1,321.5	1,336.5	-89.5	-6.28	16,020,200	-
[8593]	26/05/15	1,432.0	1,436.5	1,410.5	1,426.0	-7.5	-0.52	4,716,600	-
[8593]	26/05/14	1,435.0	1,435.0	1,418.0	1,433.5	-2.0	-0.14	3,255,300	-
[8593]	26/05/13	1,440.0	1,446.5	1,430.5	1,435.5	-4.5	-0.31	3,582,500	-
[8593]	26/05/12	1,430.0	1,445.0	1,424.0	1,440.0	+25.5	+1.80	3,990,700	-
[8593]	26/05/11	1,403.0	1,414.5	1,401.0	1,414.5	+11.5	+0.82	2,973,000	-
[8593]	26/05/08	1,405.0	1,412.0	1,397.5	1,403.0	-9.5	-0.67	3,753,900	-
[8593]	26/05/07	1,413.5	1,420.0	1,393.0	1,412.5	+7.0	+0.50	5,815,300	-
[8593]	26/05/01	1,407.0	1,411.0	1,400.0	1,405.5	-18.0	-1.26	3,110,200	-
[8593]	26/04/30	1,434.0	1,435.0	1,412.0	1,423.5	-19.5	-1.35	3,725,000	-
[8593]	26/04/28	1,435.0	1,443.0	1,421.5	1,443.0	+27.5	+1.94	3,212,200	-
[8593]	26/04/27	1,405.0	1,421.0	1,398.0	1,415.5	+1.5	+0.11	3,319,400	-
[8593]	26/04/24	1,415.5	1,419.0	1,400.5	1,414.0	+6.0	+0.43	2,614,200	-
[8593]	26/04/23	1,405.0	1,414.5	1,399.0	1,408.0	-4.0	-0.28	3,759,500	-
[8593]	26/04/22	1,435.5	1,438.0	1,411.0	1,412.0	-20.0	-1.40	2,728,700	-
[8593]	26/04/21	1,460.0	1,461.0	1,432.0	1,432.0	-18.0	-1.24	3,886,000	-
[8593]	26/04/20	1,461.5	1,474.5	1,446.0	1,450.0	-10.0	-0.68	3,404,200	-
[8593]	26/04/17	1,473.5	1,473.5	1,460.0	1,460.0	-13.5	-0.92	2,123,000	-
[8593]	26/04/16	1,474.0	1,478.0	1,466.0	1,473.5	+8.0	+0.55	3,934,300	-
[8593]	26/04/15	1,468.0	1,473.5	1,462.0	1,465.5	-2.5	-0.17	3,088,100	-
[8593]	26/04/14	1,477.0	1,477.0	1,459.5	1,468.0	+8.5	+0.58	2,722,900	-
[8593]	26/04/13	1,468.0	1,480.5	1,456.0	1,459.5	-10.0	-0.68	2,247,400	-
[8593]	26/04/10	1,480.5	1,488.5	1,467.0	1,469.5	-11.0	-0.74	3,247,800	-
[8593]	26/04/09	1,508.0	1,516.5	1,480.0	1,480.5	-36.0	-2.37	5,070,800	-
[8593]	26/04/08	1,510.0	1,516.5	1,499.0	1,516.5	+34.0	+2.29	5,210,900	-
[8593]	26/04/07	1,481.0	1,499.5	1,474.5	1,482.5	+8.5	+0.58	2,902,200	-
[8593]	26/04/06	1,475.0	1,486.0	1,468.0	1,474.0	+4.5	+0.31	3,080,400	-
[8593]	26/04/03	1,461.0	1,475.5	1,460.0	1,469.5	+7.0	+0.48	2,446,200	-
[8593]	26/04/02	1,466.0	1,482.0	1,451.0	1,462.5	+26.5	+1.85	4,728,300	-
[8593]	26/04/01	1,431.0	1,440.5	1,416.0	1,436.0	+35.0	+2.50	3,797,400	-
[8593]	26/03/31	1,406.0	1,425.5	1,393.5	1,401.0	-5.5	-0.39	4,592,100	-
[8593]	26/03/30	1,384.0	1,419.0	1,378.0	1,406.5	-41.0	-2.83	5,679,200	-
[8593]	26/03/27	1,445.0	1,453.5	1,438.0	1,447.5	+3.5	+0.24	5,784,200	-
[8593]	26/03/26	1,460.0	1,460.0	1,427.0	1,444.0	-4.0	-0.28	3,972,900	-
[8593]	26/03/25	1,445.0	1,453.0	1,440.0	1,448.0	+33.0	+2.33	3,955,100	-
[8593]	26/03/24	1,424.5	1,425.0	1,408.5	1,415.0	+21.0	+1.51	3,460,300	-
[8593]	26/03/23	1,412.5	1,413.0	1,394.0	1,394.0	-34.0	-2.38	5,131,700	-
[8593]	26/03/19	1,440.0	1,450.0	1,427.0	1,428.0	-31.0	-2.12	4,292,300	-
[8593]	26/03/18	1,445.0	1,463.5	1,435.0	1,459.0	+31.5	+2.21	3,353,300	-
[8593]	26/03/17	1,427.0	1,434.0	1,418.5	1,427.5	+18.0	+1.28	2,520,300	-
[8593]	26/03/16	1,414.5	1,423.5	1,407.0	1,409.5	-4.5	-0.32	2,779,600	-
[8593]	26/03/13	1,400.0	1,426.0	1,400.0	1,414.0	-7.0	-0.49	3,471,500	-
[8593]	26/03/12	1,440.0	1,440.0	1,414.5	1,421.0	-37.5	-2.57	3,714,800	-
[8593]	26/03/11	1,460.0	1,470.0	1,456.0	1,458.5	+11.0	+0.76	2,893,500	-
[8593]	26/03/10	1,445.5	1,457.0	1,427.0	1,447.5	+32.0	+2.26	4,209,000	-
[8593]	26/03/09	1,397.0	1,424.0	1,388.5	1,415.5	-40.5	-2.78	7,304,300	-
[8593]	26/03/06	1,439.0	1,458.0	1,427.5	1,456.0	+2.5	+0.17	3,694,100	-
[8593]	26/03/05	1,478.0	1,480.0	1,448.0	1,453.5	+34.5	+2.43	6,242,600	-
[8593]	26/03/04	1,432.0	1,448.5	1,394.0	1,419.0	-54.0	-3.67	7,372,400	-
[8593]	26/03/03	1,504.0	1,504.5	1,468.5	1,473.0	-35.0	-2.32	5,186,100	-
[8593]	26/03/02	1,489.0	1,508.0	1,463.0	1,508.0	-6.0	-0.40	6,013,900	-
[8593]	26/02/27	1,506.5	1,515.0	1,496.0	1,514.0	+19.0	+1.27	6,237,300	-
[8593]	26/02/26	1,497.5	1,505.5	1,494.0	1,495.0	+8.0	+0.54	3,448,800	-
[8593]	26/02/25	1,495.5	1,496.5	1,476.5	1,487.0	-8.5	-0.57	3,482,600	-
[8593]	26/02/24	1,490.0	1,499.5	1,471.5	1,495.5	-8.0	-0.53	5,158,000	-
[8593]	26/02/20	1,523.0	1,526.0	1,487.5	1,503.5	-35.5	-2.31	6,153,400	-
[8593]	26/02/19	1,534.5	1,541.5	1,512.5	1,539.0	+13.0	+0.85	3,794,900	-
[8593]	26/02/18	1,495.0	1,531.5	1,488.5	1,526.0	+50.0	+3.39	3,992,600	-
[8593]	26/02/17	1,495.0	1,495.5	1,476.0	1,476.0	-19.0	-1.27	3,410,000	-
[8593]	26/02/16	1,497.0	1,508.0	1,482.5	1,495.0	+28.0	+1.91	5,355,300	-
[8593]	26/02/13	1,489.0	1,493.5	1,467.0	1,467.0	-18.0	-1.21	4,618,700	-
[8593]	26/02/12	1,478.5	1,485.0	1,466.5	1,485.0	+10.0	+0.68	6,960,800	-
[8593]	26/02/10	1,450.0	1,480.0	1,447.5	1,475.0	+33.5	+2.32	5,688,200	-
[8593]	26/02/09	1,450.0	1,454.0	1,435.0	1,441.5	+21.5	+1.51	3,782,500	-
[8593]	26/02/06	1,401.0	1,420.0	1,394.0	1,420.0	+20.0	+1.43	2,954,000	-
[8593]	26/02/05	1,412.0	1,417.5	1,396.0	1,400.0	+12.0	+0.86	3,193,200	-
[8593]	26/02/04	1,378.0	1,399.5	1,371.0	1,388.0	+10.0	+0.73	3,375,100	-
[8593]	26/02/03	1,361.0	1,384.0	1,356.0	1,378.0	+32.0	+2.38	3,104,300	-
[8593]	26/02/02	1,370.0	1,370.0	1,344.0	1,346.0	-3.0	-0.22	4,016,600	-
[8593]	26/01/30	1,345.0	1,353.0	1,335.5	1,349.0	+16.0	+1.20	3,295,400	-
[8593]	26/01/29	1,318.0	1,338.0	1,307.0	1,333.0	+17.0	+1.29	2,825,900	-
[8593]	26/01/28	1,321.0	1,328.0	1,316.0	1,316.0	-14.5	-1.09	2,622,900	-
[8593]	26/01/27	1,322.0	1,334.0	1,311.0	1,330.5	+5.5	+0.42	2,644,300	-
[8593]	26/01/26	1,335.5	1,340.0	1,325.0	1,325.0	-22.5	-1.67	3,583,800	-
[8593]	26/01/23	1,352.0	1,360.5	1,346.5	1,347.5	+0.5	+0.04	3,199,000	-
[8593]	26/01/22	1,358.0	1,358.0	1,340.5	1,347.0	+7.0	+0.52	2,501,700	-
[8593]	26/01/21	1,345.5	1,348.0	1,335.0	1,340.0	-18.5	-1.36	3,181,500	-
[8593]	26/01/20	1,371.0	1,371.5	1,351.5	1,358.5	-17.0	-1.24	3,628,600	-
[8593]	26/01/19	1,377.5	1,377.5	1,365.0	1,375.5	+3.0	+0.22	2,291,700	-
[8593]	26/01/16	1,382.5	1,383.0	1,364.5	1,372.5	-13.0	-0.94	3,743,100	-
[8593]	26/01/15	1,376.5	1,390.5	1,370.5	1,385.5	+8.0	+0.58	2,949,800	-
[8593]	26/01/14	1,374.5	1,380.0	1,368.0	1,377.5	+3.0	+0.22	3,394,200	-
[8593]	26/01/13	1,375.0	1,381.0	1,359.0	1,374.5	+24.0	+1.78	3,312,500	-
[8593]	26/01/09	1,347.5	1,358.5	1,347.0	1,350.5	+3.0	+0.22	2,917,400	-
[8593]	26/01/08	1,347.0	1,357.0	1,343.5	1,347.5	+2.0	+0.15	2,902,100	-
[8593]	26/01/07	1,345.0	1,354.5	1,341.0	1,345.5	+0.5	+0.04	3,050,200	-
[8593]	26/01/06	1,320.0	1,347.5	1,319.0	1,345.0	+32.0	+2.44	3,014,700	-
[8593]	26/01/05	1,312.5	1,319.0	1,303.5	1,313.0	+2.0	+0.15	4,049,500	-
[8593]	25/12/30	1,324.0	1,325.5	1,311.0	1,311.0	-11.0	-0.83	2,447,400	-
[8593]	25/12/29	1,320.0	1,327.5	1,311.0	1,322.0	+7.0	+0.53	2,577,600	-
[8593]	25/12/26	1,310.0	1,318.0	1,306.5	1,315.0	+9.0	+0.69	1,672,200	-
[8593]	25/12/25	1,310.0	1,310.0	1,296.0	1,306.0	+3.0	+0.23	1,557,700	-
[8593]	25/12/24	1,312.5	1,320.0	1,302.5	1,303.0	-8.0	-0.61	2,167,600	-
[8593]	25/12/23	1,294.0	1,318.0	1,294.0	1,311.0	+18.5	+1.43	2,533,400	-
[8593]	25/12/22	1,305.0	1,309.5	1,291.0	1,292.5	-3.0	-0.23	2,608,600	-
[8593]	25/12/19	1,293.0	1,303.5	1,286.5	1,295.5	+13.0	+1.01	4,413,000	-
[8593]	25/12/18	1,279.0	1,286.0	1,274.5	1,282.5	+8.0	+0.63	1,443,600	-
[8593]	25/12/17	1,285.5	1,286.0	1,270.5	1,274.5	-10.5	-0.82	1,920,600	-
[8593]	25/12/16	1,300.0	1,300.5	1,285.0	1,285.0	-15.0	-1.15	2,322,600	-
[8593]	25/12/15	1,296.0	1,308.0	1,292.0	1,300.0	+10.0	+0.78	2,402,300	-
[8593]	25/12/12	1,263.0	1,290.0	1,261.5	1,290.0	+29.0	+2.30	2,958,900	-
[8593]	25/12/11	1,280.0	1,283.5	1,260.5	1,261.0	-20.5	-1.60	2,713,300	-
[8593]	25/12/10	1,264.0	1,281.5	1,261.0	1,281.5	+23.5	+1.87	3,523,800	-
[8593]	25/12/09	1,272.0	1,274.5	1,255.5	1,258.0	-5.0	-0.40	2,289,100	-
[8593]	25/12/08	1,248.0	1,264.0	1,243.5	1,263.0	+23.0	+1.85	3,006,600	-
[8593]	25/12/05	1,250.0	1,252.5	1,237.5	1,240.0	-10.0	-0.80	2,572,800	-
[8593]	25/12/04	1,235.0	1,252.0	1,235.0	1,250.0	+13.5	+1.09	2,682,800	-
[8593]	25/12/03	1,248.5	1,250.0	1,231.5	1,236.5	-13.0	-1.04	2,587,400	-
[8593]	25/12/02	1,245.5	1,253.0	1,241.5	1,249.5	+3.0	+0.24	2,870,500	-
[8593]	25/12/01	1,256.0	1,258.0	1,239.0	1,246.5	-3.0	-0.24	3,700,300	-
[8593]	25/11/28	1,238.0	1,253.5	1,236.0	1,249.5	+13.0	+1.05	2,469,600	-
[8593]	25/11/27	1,242.0	1,244.0	1,236.0	1,236.5	-3.5	-0.28	1,812,200	-
[8593]	25/11/26	1,230.5	1,241.5	1,227.0	1,240.0	+15.0	+1.22	3,006,600	-
[8593]	25/11/25	1,240.0	1,241.5	1,217.5	1,225.0	-4.0	-0.33	3,288,400	-
[8593]	25/11/21	1,210.0	1,229.5	1,208.0	1,229.0	+19.0	+1.57	5,000,900	-
[8593]	25/11/20	1,207.0	1,213.0	1,199.5	1,210.0	+15.5	+1.30	2,960,900	-
[8593]	25/11/19	1,200.0	1,207.0	1,191.5	1,194.5	-1.0	-0.08	3,962,300	-
[8593]	25/11/18	1,212.0	1,222.0	1,195.5	1,195.5	-12.5	-1.03	5,316,900	-
[8593]	25/11/17	1,223.0	1,232.5	1,208.0	1,208.0	-57.0	-4.51	6,204,100	-
[8593]	25/11/14	1,255.0	1,265.0	1,251.5	1,265.0	0.0	0.00	3,048,100	-
[8593]	25/11/13	1,267.0	1,268.0	1,258.5	1,265.0	+7.5	+0.60	2,742,700	-
[8593]	25/11/12	1,249.0	1,257.5	1,248.5	1,257.5	+12.5	+1.00	2,768,300	-
[8593]	25/11/11	1,240.5	1,245.0	1,232.5	1,245.0	+10.0	+0.81	2,544,400	-
[8593]	25/11/10	1,224.0	1,235.0	1,218.0	1,235.0	+17.0	+1.40	2,578,500	-
[8593]	25/11/07	1,215.5	1,221.0	1,213.5	1,218.0	-3.5	-0.29	1,564,800	-
[8593]	25/11/06	1,210.0	1,223.0	1,206.0	1,221.5	+13.5	+1.12	2,662,100	-
[8593]	25/11/05	1,210.5	1,213.0	1,192.0	1,208.0	-0.5	-0.04	3,648,500	-
[8593]	25/11/04	1,200.0	1,211.0	1,193.0	1,208.5	+2.5	+0.21	2,810,600	-
[8593]	25/10/31	1,200.0	1,208.5	1,200.0	1,206.0	+10.0	+0.84	2,411,900	-
[8593]	25/10/30	1,184.0	1,196.0	1,181.5	1,196.0	+12.5	+1.06	2,414,100	-
[8593]	25/10/29	1,193.5	1,195.0	1,183.5	1,183.5	-13.0	-1.09	2,547,800	-
[8593]	25/10/28	1,206.5	1,209.0	1,193.5	1,196.5	-16.5	-1.36	3,182,000	-
[8593]	25/10/27	1,213.0	1,217.0	1,208.5	1,213.0	+7.5	+0.62	2,565,400	-
[8593]	25/10/24	1,212.0	1,216.0	1,205.0	1,205.5	-14.5	-1.19	2,762,100	-
[8593]	25/10/23	1,220.5	1,225.0	1,215.5	1,220.0	0.0	0.00	1,855,800	-
[8593]	25/10/22	1,209.0	1,221.5	1,208.5	1,220.0	+12.0	+0.99	2,062,900	-
[8593]	25/10/21	1,210.0	1,214.5	1,205.5	1,208.0	+6.0	+0.50	2,641,800	-
[8593]	25/10/20	1,197.5	1,204.0	1,194.5	1,202.0	+18.5	+1.56	2,647,000	-
[8593]	25/10/17	1,189.0	1,194.0	1,183.5	1,183.5	-17.5	-1.46	2,067,800	-
[8593]	25/10/16	1,199.0	1,204.0	1,195.5	1,201.0	+8.5	+0.71	2,190,600	-
[8593]	25/10/15	1,195.0	1,196.0	1,188.5	1,192.5	+11.5	+0.97	2,104,600	-
[8593]	25/10/14	1,174.0	1,196.0	1,170.0	1,181.0	-8.0	-0.67	3,676,100	-
[8593]	25/10/10	1,200.5	1,204.0	1,185.5	1,189.0	-17.5	-1.45	2,875,300	-
[8593]	25/10/09	1,203.0	1,210.0	1,200.5	1,206.5	-7.0	-0.58	2,694,700	-
[8593]	25/10/08	1,211.0	1,222.0	1,210.0	1,213.5	+5.0	+0.41	3,150,400	-
[8593]	25/10/07	1,213.0	1,214.0	1,203.0	1,208.5	-0.5	-0.04	3,277,800	-
[8593]	25/10/06	1,214.5	1,216.5	1,198.0	1,209.0	+18.0	+1.51	3,959,600	-
[8593]	25/10/03	1,177.0	1,191.5	1,176.0	1,191.0	+11.5	+0.97	2,167,700	-
[8593]	25/10/02	1,186.0	1,188.5	1,169.0	1,179.5	-13.0	-1.09	3,133,200	-
[8593]	25/10/01	1,216.0	1,216.5	1,190.5	1,192.5	-30.0	-2.45	4,415,900	-
[8593]	25/09/30	1,231.0	1,231.0	1,212.5	1,222.5	-5.0	-0.41	3,294,500	-
[8593]	25/09/29	1,235.0	1,235.5	1,221.0	1,227.5	-25.0	-2.00	3,787,500	-
[8593]	25/09/26	1,244.0	1,260.5	1,243.5	1,252.5	+10.5	+0.85	4,421,800	-
[8593]	25/09/25	1,244.5	1,244.5	1,236.0	1,242.0	+9.5	+0.77	3,562,200	-
[8593]	25/09/24	1,240.0	1,240.5	1,230.0	1,232.5	-6.0	-0.48	3,559,700	-
[8593]	25/09/22	1,236.0	1,242.0	1,232.5	1,238.5	+2.5	+0.20	2,679,700	-
[8593]	25/09/19	1,235.0	1,246.5	1,232.0	1,236.0	+3.5	+0.28	5,023,500	-
[8593]	25/09/18	1,245.0	1,245.0	1,231.5	1,232.5	-4.0	-0.32	2,307,200	-
[8593]	25/09/17	1,248.0	1,249.0	1,230.0	1,236.5	-15.0	-1.20	2,954,000	-
[8593]	25/09/16	1,245.5	1,255.0	1,242.5	1,251.5	+11.5	+0.93	3,428,900	-
[8593]	25/09/12	1,250.0	1,253.5	1,240.0	1,240.0	-4.5	-0.36	3,259,400	-
[8593]	25/09/11	1,244.0	1,248.0	1,237.0	1,244.5	+10.0	+0.81	3,204,200	-
[8593]	25/09/10	1,228.0	1,235.0	1,223.5	1,234.5	+11.0	+0.90	2,488,800	-
[8593]	25/09/09	1,230.0	1,236.0	1,220.0	1,223.5	-2.5	-0.20	2,106,400	-
[8593]	25/09/08	1,229.5	1,232.0	1,222.5	1,226.0	+2.0	+0.16	2,926,300	-
[8593]	25/09/05	1,227.0	1,227.0	1,216.0	1,224.0	0.0	0.00	2,510,200	-