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
[8595]	26/10/29	2,190	2,198	2,151	2,151	-39.0	-1.78	803,500	113,270,751,232
[8595]	26/10/28	2,223	2,230	2,177	2,190	-10.0	-0.45	546,500	115,324,469,248
[8595]	26/10/27	2,245	2,247	2,200	2,200	-32.5	-1.46	435,100	115,877,396,480
[8595]	26/10/26	2,226	2,245	2,225	2,233	-2.5	-0.11	300,900	117,615,165,440
[8595]	26/10/23	2,250	2,252	2,231	2,236	+2.5	+0.11	309,200	117,773,139,968
[8595]	26/10/22	2,234	2,246	2,228	2,234	+7.0	+0.31	318,400	117,641,494,528
[8595]	26/10/21	2,217	2,234	2,207	2,227	+24.0	+1.09	368,600	117,272,879,104
[8595]	26/10/20	2,209	2,218	2,203	2,203	-6.0	-0.27	309,600	116,009,041,920
[8595]	26/10/19	2,228	2,230	2,207	2,209	-12.5	-0.56	369,200	116,351,336,448
[8595]	26/10/16	2,216	2,229	2,207	2,222	+21.5	+0.98	319,300	117,035,909,120
[8595]	26/10/15	2,207	2,220	2,196	2,201	-11.5	-0.52	391,200	115,930,054,656
[8595]	26/10/14	2,215	2,224	2,207	2,213	-15.5	-0.70	267,500	116,561,969,152
[8595]	26/10/13	2,241	2,245	2,219	2,229	+2.0	+0.09	242,600	117,378,195,456
[8595]	26/10/09	2,229	2,249	2,217	2,227	+12.0	+0.54	348,200	117,272,879,104
[8595]	26/10/08	2,210	2,222	2,201	2,215	+6.0	+0.27	319,000	116,640,964,608
[8595]	26/10/07	2,218	2,222	2,206	2,209	0	+0.00	251,600	116,325,007,360
[8595]	26/10/06	2,200	2,220	2,199	2,209	+19.5	+0.89	322,900	116,351,336,448
[8595]	26/10/05	2,200	2,205	2,184	2,190	-12.0	-0.54	530,000	115,324,469,248
[8595]	26/10/02	2,220	2,228	2,202	2,202	-17.5	-0.79	509,500	115,982,712,832
[8595]	26/10/01	2,222	2,238	2,215	2,220	-14.5	-0.65	412,100	116,930,584,576
[8595]	26/09/30	2,213	2,235	2,196	2,235	+14.0	+0.63	600,400	117,694,152,704
[8595]	26/09/29	2,229	2,256	2,221	2,221	-65.5	-2.86	669,100	116,983,250,944
[8595]	26/09/28	2,304	2,309	2,284	2,287	-1.0	-0.04	626,800	120,432,451,584
[8595]	26/09/25	2,281	2,291	2,271	2,288	+13.0	+0.57	355,400	120,485,109,760
[8595]	26/09/24	2,280	2,284	2,271	2,275	-3.0	-0.13	362,800	119,800,537,088
[8595]	26/09/18	2,288	2,288	2,271	2,278	+0.5	+0.02	260,700	119,984,840,704
[8595]	26/09/17	2,267	2,280	2,267	2,278	+13.5	+0.60	218,800	119,984,840,704
[8595]	26/09/16	2,263	2,279	2,261	2,265	+5.0	+0.22	231,700	119,273,938,944
[8595]	26/09/15	2,255	2,271	2,255	2,260	+10.5	+0.47	320,700	119,036,968,960
[8595]	26/09/14	2,240	2,257	2,235	2,250	+13.0	+0.58	243,700	118,484,049,920
[8595]	26/09/11	2,238	2,243	2,232	2,237	-15.0	-0.67	318,700	117,799,469,056
[8595]	26/09/10	2,250	2,256	2,234	2,252	+1.0	+0.04	433,300	118,589,366,272
[8595]	26/09/09	2,270	2,276	2,251	2,251	-28.5	-1.25	304,300	118,563,037,184
[8595]	26/09/08	2,288	2,291	2,277	2,280	-8.0	-0.35	319,300	120,063,836,160
[8595]	26/09/07	2,296	2,305	2,286	2,288	-8.0	-0.35	241,800	120,485,109,760
[8595]	26/09/04	2,291	2,299	2,285	2,296	+15.0	+0.66	285,800	120,906,383,360
[8595]	26/09/03	2,302	2,309	2,281	2,281	-17.5	-0.76	295,300	120,142,823,424
[8595]	26/09/02	2,315	2,319	2,296	2,299	-24.5	-1.05	351,600	121,090,695,168
[8595]	26/09/01	2,336	2,347	2,319	2,324	-12.5	-0.53	286,900	122,407,182,336
[8595]	26/08/31	2,348	2,351	2,330	2,337	-10.5	-0.45	384,200	123,091,755,008
[8595]	26/08/28	2,348	2,362	2,341	2,348	+5.0	+0.21	300,700	123,644,682,240
[8595]	26/08/27	2,338	2,361	2,338	2,343	+3.0	+0.13	240,800	123,381,383,168
[8595]	26/08/26	2,330	2,345	2,329	2,340	+13.5	+0.58	178,500	123,249,737,728
[8595]	26/08/25	2,325	2,333	2,314	2,327	+7.5	+0.32	174,000	122,565,165,056
[8595]	26/08/24	2,306	2,329	2,303	2,320	+21.5	+0.94	298,100	122,196,549,632
[8595]	26/08/21	2,288	2,299	2,286	2,299	+11.0	+0.48	230,200	121,064,366,080
[8595]	26/08/20	2,283	2,300	2,269	2,288	+17.5	+0.77	281,000	120,511,438,848
[8595]	26/08/19	2,286	2,290	2,265	2,271	-10.5	-0.46	382,000	119,616,225,280
[8595]	26/08/18	2,290	2,297	2,279	2,282	-15.0	-0.65	271,600	120,169,152,512
[8595]	26/08/17	2,282.0	2,299.5	2,282.0	2,297.0	+1.0	+0.04	243,700	-
[8595]	26/08/14	2,290.0	2,302.5	2,285.0	2,296.0	+6.5	+0.28	291,200	-
[8595]	26/08/13	2,295.0	2,299.0	2,271.0	2,289.5	-6.0	-0.26	217,600	-
[8595]	26/08/12	2,268.0	2,295.5	2,264.0	2,295.5	+38.5	+1.71	315,300	-
[8595]	26/08/10	2,251.0	2,264.0	2,238.5	2,257.0	+11.0	+0.49	313,400	-
[8595]	26/08/07	2,236.0	2,255.0	2,228.5	2,246.0	+10.0	+0.45	315,900	-
[8595]	26/08/06	2,240.0	2,253.0	2,223.0	2,236.0	+2.0	+0.09	292,900	-
[8595]	26/08/05	2,250.0	2,262.0	2,228.0	2,234.0	-7.0	-0.31	265,000	-
[8595]	26/08/04	2,235.0	2,249.5	2,221.0	2,241.0	+2.0	+0.09	395,100	-
[8595]	26/08/03	2,231.0	2,252.5	2,224.5	2,239.0	-3.0	-0.13	459,900	-
[8595]	26/07/31	2,261.0	2,265.0	2,226.5	2,242.0	-26.5	-1.17	487,300	-
[8595]	26/07/30	2,276.0	2,289.5	2,260.5	2,268.5	-11.5	-0.50	445,100	-
[8595]	26/07/29	2,256.5	2,304.0	2,256.5	2,280.0	+27.0	+1.20	624,800	-
[8595]	26/07/28	2,291.0	2,293.5	2,242.5	2,253.0	-20.5	-0.90	430,800	-
[8595]	26/07/27	2,280.0	2,296.0	2,249.5	2,273.5	+3.0	+0.13	460,000	-
[8595]	26/07/24	2,320.0	2,345.0	2,198.5	2,270.5	-49.5	-2.13	814,100	-
[8595]	26/07/23	2,303.0	2,329.5	2,303.0	2,320.0	+8.0	+0.35	265,900	-
[8595]	26/07/22	2,319.0	2,319.0	2,297.5	2,312.0	+2.5	+0.11	358,600	-
[8595]	26/07/21	2,298.5	2,321.0	2,291.5	2,309.5	+11.0	+0.48	243,000	-
[8595]	26/07/17	2,300.0	2,309.0	2,280.0	2,298.5	-12.5	-0.54	281,100	-
[8595]	26/07/16	2,340.0	2,347.5	2,305.0	2,311.0	-26.5	-1.13	277,700	-
[8595]	26/07/15	2,354.0	2,361.0	2,337.5	2,337.5	+2.5	+0.11	237,900	-
[8595]	26/07/14	2,352.0	2,353.5	2,331.5	2,335.0	-7.0	-0.30	283,800	-
[8595]	26/07/13	2,355.0	2,369.0	2,340.5	2,342.0	-13.0	-0.55	233,200	-
[8595]	26/07/10	2,351.0	2,375.0	2,350.0	2,355.0	+0.5	+0.02	271,400	-
[8595]	26/07/09	2,337.0	2,361.0	2,328.5	2,354.5	+4.5	+0.19	239,400	-
[8595]	26/07/08	2,340.0	2,355.0	2,335.0	2,350.0	0.0	0.00	299,100	-
[8595]	26/07/07	2,358.5	2,369.0	2,337.0	2,350.0	-2.5	-0.11	356,600	-
[8595]	26/07/06	2,360.0	2,369.0	2,350.5	2,352.5	+0.5	+0.02	309,500	-
[8595]	26/07/03	2,395.0	2,400.5	2,330.5	2,352.0	-27.0	-1.13	439,700	-
[8595]	26/07/02	2,400.0	2,403.0	2,369.0	2,379.0	+6.5	+0.27	367,500	-
[8595]	26/07/01	2,379.0	2,388.0	2,356.5	2,372.5	+1.5	+0.06	475,400	-
[8595]	26/06/30	2,409.0	2,409.0	2,354.0	2,371.0	-40.5	-1.68	609,000	-
[8595]	26/06/29	2,332.0	2,427.0	2,322.5	2,411.5	+89.0	+3.83	1,248,600	-
[8595]	26/06/26	2,316.0	2,339.5	2,311.0	2,322.5	+5.5	+0.24	735,900	-
[8595]	26/06/25	2,275.0	2,326.0	2,268.5	2,317.0	+50.0	+2.21	883,700	-
[8595]	26/06/24	2,252.0	2,275.0	2,246.5	2,267.0	+19.5	+0.87	594,100	-
[8595]	26/06/23	2,229.0	2,264.5	2,224.0	2,247.5	+25.5	+1.15	714,200	-
[8595]	26/06/22	2,199.0	2,314.0	2,185.5	2,222.0	+23.0	+1.05	895,600	-
[8595]	26/06/19	2,207.0	2,219.5	2,194.5	2,199.0	-11.0	-0.50	435,700	-
[8595]	26/06/18	2,213.0	2,228.5	2,206.0	2,210.0	-3.0	-0.14	272,300	-
[8595]	26/06/17	2,244.0	2,248.0	2,208.0	2,213.0	-33.0	-1.47	328,100	-
[8595]	26/06/16	2,240.0	2,265.5	2,232.5	2,246.0	+10.5	+0.47	374,800	-
[8595]	26/06/15	2,245.0	2,254.0	2,235.0	2,235.5	-1.5	-0.07	398,900	-
[8595]	26/06/12	2,231.0	2,252.0	2,228.0	2,237.0	0.0	0.00	459,000	-
[8595]	26/06/11	2,211.0	2,242.5	2,206.0	2,237.0	+15.5	+0.70	490,500	-
[8595]	26/06/10	2,222.0	2,225.5	2,205.0	2,221.5	+10.0	+0.45	222,400	-
[8595]	26/06/09	2,222.0	2,231.5	2,204.0	2,211.5	-0.5	-0.02	243,200	-
[8595]	26/06/08	2,210.0	2,240.5	2,187.0	2,212.0	-0.5	-0.02	351,500	-
[8595]	26/06/05	2,224.0	2,231.0	2,205.0	2,212.5	+9.0	+0.41	213,500	-
[8595]	26/06/04	2,201.5	2,209.0	2,179.0	2,203.5	+1.5	+0.07	292,500	-
[8595]	26/06/03	2,227.0	2,240.0	2,202.0	2,202.0	-31.0	-1.39	408,000	-
[8595]	26/06/02	2,255.0	2,258.5	2,219.0	2,233.0	-27.5	-1.22	325,800	-
[8595]	26/06/01	2,254.5	2,266.0	2,224.0	2,260.5	+6.0	+0.27	354,700	-
[8595]	26/05/29	2,250.0	2,280.5	2,247.5	2,254.5	+9.5	+0.42	733,100	-
[8595]	26/05/28	2,246.0	2,266.0	2,232.0	2,245.0	-2.0	-0.09	829,700	-
[8595]	26/05/27	2,245.0	2,251.0	2,226.0	2,247.0	-2.0	-0.09	619,500	-
[8595]	26/05/26	2,245.0	2,261.0	2,228.5	2,249.0	-14.0	-0.62	261,000	-
[8595]	26/05/25	2,289.0	2,294.0	2,255.0	2,263.0	-20.5	-0.90	269,400	-
[8595]	26/05/22	2,297	2,297	2,260	2,283	-0.5	-0.02	270,600	-
[8595]	26/05/21	2,280	2,295	2,269	2,284	+23.0	+1.02	402,000	-
[8595]	26/05/20	2,264	2,269	2,238	2,261	-1.0	-0.04	495,900	-
[8595]	26/05/19	2,250	2,266	2,236	2,262	+26.0	+1.16	452,300	-
[8595]	26/05/18	2,248	2,255	2,218	2,236	-5.5	-0.25	511,600	-
[8595]	26/05/15	2,233	2,247	2,225	2,242	+17.5	+0.79	450,500	-
[8595]	26/05/14	2,207	2,225	2,199	2,225	+18.5	+0.84	286,500	-
[8595]	26/05/13	2,206	2,217	2,194	2,207	+8.5	+0.39	330,100	-
[8595]	26/05/12	2,196	2,215	2,190	2,199	+3.0	+0.14	477,100	-
[8595]	26/05/11	2,196	2,202	2,181	2,196	+6.0	+0.27	339,000	-
[8595]	26/05/08	2,180	2,196	2,166	2,190	-0.5	-0.02	396,000	-
[8595]	26/05/07	2,160	2,194	2,142	2,191	+40.0	+1.86	408,800	-
[8595]	26/05/01	2,140	2,151	2,124	2,151	-5.0	-0.23	372,400	-
[8595]	26/04/30	2,160	2,162	2,128	2,156	-16.0	-0.74	510,000	-
[8595]	26/04/28	2,159	2,172	2,145	2,172	-7.5	-0.34	688,900	-
[8595]	26/04/27	2,211.0	2,232.0	2,157.0	2,179.5	-45.5	-2.04	805,900	-
[8595]	26/04/24	2,300.0	2,316.0	2,215.0	2,225.0	-72.5	-3.16	998,500	-
[8595]	26/04/23	2,289.0	2,311.0	2,285.5	2,297.5	+8.5	+0.37	404,000	-
[8595]	26/04/22	2,300.0	2,305.0	2,286.5	2,289.0	-10.5	-0.46	205,000	-
[8595]	26/04/21	2,320.0	2,321.0	2,298.0	2,299.5	-8.5	-0.37	227,300	-
[8595]	26/04/20	2,308.0	2,312.0	2,296.0	2,308.0	0.0	0.00	216,800	-
[8595]	26/04/17	2,296.5	2,316.5	2,296.0	2,308.0	+12.0	+0.52	248,700	-
[8595]	26/04/16	2,307.0	2,312.0	2,290.5	2,296.0	+3.5	+0.15	302,300	-
[8595]	26/04/15	2,297.5	2,305.5	2,288.0	2,292.5	+14.5	+0.64	297,400	-
[8595]	26/04/14	2,277.0	2,281.5	2,266.5	2,278.0	+8.5	+0.37	241,800	-
[8595]	26/04/13	2,254.0	2,279.0	2,253.0	2,269.5	+3.0	+0.13	271,800	-
[8595]	26/04/10	2,280.0	2,287.5	2,255.0	2,266.5	-12.0	-0.53	291,100	-
[8595]	26/04/09	2,289.0	2,302.0	2,272.0	2,278.5	-24.5	-1.06	292,300	-
[8595]	26/04/08	2,298.0	2,303.0	2,289.0	2,303.0	+28.0	+1.23	309,000	-
[8595]	26/04/07	2,287.5	2,293.0	2,254.0	2,275.0	-2.0	-0.09	277,200	-
[8595]	26/04/06	2,283.0	2,293.0	2,272.5	2,277.0	-0.5	-0.02	250,700	-
[8595]	26/04/03	2,272.0	2,287.0	2,266.0	2,277.5	+7.0	+0.31	207,800	-
[8595]	26/04/02	2,269.0	2,295.0	2,261.5	2,270.5	-13.0	-0.57	269,400	-
[8595]	26/04/01	2,287.0	2,290.0	2,262.5	2,283.5	+23.5	+1.04	377,300	-
[8595]	26/03/31	2,254.5	2,277.0	2,246.0	2,260.0	+20.0	+0.89	440,800	-
[8595]	26/03/30	2,210.0	2,248.5	2,196.5	2,240.0	-86.5	-3.72	698,300	-
[8595]	26/03/27	2,309.5	2,338.5	2,307.5	2,326.5	+15.0	+0.65	602,000	-
[8595]	26/03/26	2,315.0	2,320.5	2,294.5	2,311.5	-1.0	-0.04	406,400	-
[8595]	26/03/25	2,299.5	2,317.0	2,293.0	2,312.5	+32.5	+1.43	334,500	-
[8595]	26/03/24	2,320.0	2,325.0	2,277.0	2,280.0	0.0	0.00	442,000	-
[8595]	26/03/23	2,329.5	2,335.5	2,280.0	2,280.0	-63.0	-2.69	658,700	-
[8595]	26/03/19	2,350.0	2,371.0	2,343.0	2,343.0	-36.5	-1.53	544,500	-
[8595]	26/03/18	2,371.0	2,379.5	2,358.5	2,379.5	+29.0	+1.23	288,300	-
[8595]	26/03/17	2,351.0	2,365.0	2,348.5	2,350.5	+9.5	+0.41	272,500	-
[8595]	26/03/16	2,350.5	2,358.0	2,335.5	2,341.0	-18.0	-0.76	427,500	-
[8595]	26/03/13	2,360.5	2,369.5	2,341.5	2,359.0	-12.0	-0.51	213,300	-
[8595]	26/03/12	2,395.0	2,395.0	2,355.5	2,371.0	-31.0	-1.29	301,400	-
[8595]	26/03/11	2,415.0	2,422.0	2,401.0	2,402.0	-9.0	-0.37	258,000	-
[8595]	26/03/10	2,418.0	2,425.0	2,394.5	2,411.0	+18.0	+0.75	262,600	-
[8595]	26/03/09	2,346.0	2,404.5	2,340.0	2,393.0	-18.0	-0.75	377,600	-
[8595]	26/03/06	2,386.0	2,415.0	2,380.5	2,411.0	+13.5	+0.56	351,300	-
[8595]	26/03/05	2,404.0	2,413.5	2,384.5	2,397.5	+42.0	+1.78	435,200	-
[8595]	26/03/04	2,382.0	2,387.5	2,334.0	2,355.5	-54.0	-2.24	590,700	-
[8595]	26/03/03	2,436.0	2,440.0	2,407.0	2,409.5	-25.0	-1.03	376,600	-
[8595]	26/03/02	2,448.0	2,448.0	2,413.0	2,434.5	-41.0	-1.66	473,500	-
[8595]	26/02/27	2,465.0	2,475.5	2,448.5	2,475.5	+26.0	+1.06	324,300	-
[8595]	26/02/26	2,460.0	2,468.5	2,441.0	2,449.5	+20.5	+0.84	257,500	-
[8595]	26/02/25	2,430.0	2,441.5	2,417.5	2,429.0	-1.0	-0.04	323,300	-
[8595]	26/02/24	2,436.0	2,448.0	2,416.0	2,430.0	-5.0	-0.21	380,900	-
[8595]	26/02/20	2,467.0	2,468.5	2,434.5	2,435.0	-34.5	-1.40	341,500	-
[8595]	26/02/19	2,437.0	2,469.5	2,422.5	2,469.5	+42.5	+1.75	389,400	-
[8595]	26/02/18	2,445.0	2,447.5	2,422.5	2,427.0	-12.0	-0.49	336,000	-
[8595]	26/02/17	2,472.0	2,474.5	2,436.0	2,439.0	-10.5	-0.43	228,300	-
[8595]	26/02/16	2,455.0	2,466.0	2,430.5	2,449.5	+9.0	+0.37	305,800	-
[8595]	26/02/13	2,494.0	2,497.5	2,432.5	2,440.5	-31.5	-1.27	515,700	-
[8595]	26/02/12	2,510.0	2,510.5	2,468.5	2,472.0	-33.0	-1.32	558,000	-
[8595]	26/02/10	2,518.0	2,535.0	2,505.0	2,505.0	-2.0	-0.08	306,200	-
[8595]	26/02/09	2,540.0	2,540.0	2,502.5	2,507.0	+4.5	+0.18	303,700	-
[8595]	26/02/06	2,481.0	2,502.5	2,463.5	2,502.5	+1.0	+0.04	225,400	-
[8595]	26/02/05	2,501.0	2,535.5	2,496.0	2,501.5	+22.5	+0.91	360,800	-
[8595]	26/02/04	2,467.0	2,488.0	2,461.0	2,479.0	+21.0	+0.85	246,200	-
[8595]	26/02/03	2,431.0	2,459.0	2,430.0	2,458.0	+33.0	+1.36	266,100	-
[8595]	26/02/02	2,442.5	2,453.0	2,425.0	2,425.0	-16.5	-0.68	219,200	-
[8595]	26/01/30	2,445.0	2,456.0	2,431.0	2,441.5	-2.5	-0.10	224,600	-
[8595]	26/01/29	2,429.5	2,445.5	2,399.0	2,444.0	+15.5	+0.64	371,400	-
[8595]	26/01/28	2,435.0	2,450.0	2,419.0	2,428.5	-6.5	-0.27	332,000	-
[8595]	26/01/27	2,445.0	2,452.0	2,428.5	2,435.0	-10.5	-0.43	246,000	-
[8595]	26/01/26	2,450.0	2,464.0	2,442.5	2,445.5	-39.0	-1.57	293,800	-
[8595]	26/01/23	2,480.5	2,501.0	2,471.0	2,484.5	-2.0	-0.08	234,900	-
[8595]	26/01/22	2,457.0	2,493.5	2,454.5	2,486.5	+45.0	+1.84	295,700	-
[8595]	26/01/21	2,459.5	2,465.0	2,431.5	2,441.5	-44.5	-1.79	247,400	-
[8595]	26/01/20	2,481.0	2,496.5	2,470.0	2,486.0	+3.5	+0.14	266,500	-
[8595]	26/01/19	2,480.0	2,487.0	2,467.0	2,482.5	+5.0	+0.20	219,500	-
[8595]	26/01/16	2,477.0	2,485.5	2,462.0	2,477.5	-5.0	-0.20	235,300	-
[8595]	26/01/15	2,465.0	2,494.0	2,465.0	2,482.5	+17.5	+0.71	219,500	-
[8595]	26/01/14	2,479.5	2,495.5	2,459.0	2,465.0	+5.0	+0.20	341,800	-
[8595]	26/01/13	2,478.0	2,484.5	2,452.5	2,460.0	0.0	0.00	302,800	-
[8595]	26/01/09	2,462.0	2,465.0	2,441.0	2,460.0	+14.0	+0.57	203,800	-
[8595]	26/01/08	2,455.0	2,473.5	2,442.5	2,446.0	-24.0	-0.97	253,400	-
[8595]	26/01/07	2,439.0	2,472.5	2,428.5	2,470.0	+30.0	+1.23	363,600	-
[8595]	26/01/06	2,425.5	2,442.5	2,418.0	2,440.0	+22.5	+0.93	259,200	-
[8595]	26/01/05	2,410.0	2,424.0	2,398.0	2,417.5	+7.5	+0.31	300,400	-
[8595]	25/12/30	2,418.0	2,434.0	2,410.0	2,410.0	-8.0	-0.33	260,100	-
[8595]	25/12/29	2,415.0	2,423.5	2,402.0	2,418.0	+13.0	+0.54	471,700	-
[8595]	25/12/26	2,406.0	2,409.5	2,392.0	2,405.0	-2.0	-0.08	210,200	-
[8595]	25/12/25	2,410.0	2,419.0	2,403.5	2,407.0	-1.5	-0.06	116,200	-
[8595]	25/12/24	2,414.5	2,417.5	2,399.0	2,408.5	-6.0	-0.25	150,200	-
[8595]	25/12/23	2,399.0	2,423.0	2,396.5	2,414.5	+20.0	+0.84	184,000	-
[8595]	25/12/22	2,398.0	2,407.0	2,392.0	2,394.5	+9.5	+0.40	260,800	-
[8595]	25/12/19	2,370.0	2,399.0	2,368.5	2,385.0	+9.5	+0.40	320,300	-
[8595]	25/12/18	2,376.0	2,383.0	2,365.5	2,375.5	+11.0	+0.47	216,700	-
[8595]	25/12/17	2,370.5	2,373.0	2,353.0	2,364.5	-1.0	-0.04	269,300	-
[8595]	25/12/16	2,352.5	2,375.0	2,352.0	2,365.5	-12.0	-0.50	253,400	-
[8595]	25/12/15	2,362.0	2,381.5	2,359.5	2,377.5	+15.5	+0.66	269,600	-
[8595]	25/12/12	2,357.0	2,366.0	2,351.0	2,362.0	+10.0	+0.43	222,600	-
[8595]	25/12/11	2,370.0	2,376.5	2,352.0	2,352.0	-13.5	-0.57	224,300	-
[8595]	25/12/10	2,379.0	2,382.5	2,357.5	2,365.5	+3.0	+0.13	194,900	-
[8595]	25/12/09	2,373.0	2,375.0	2,351.5	2,362.5	-10.0	-0.42	244,200	-
[8595]	25/12/08	2,394.5	2,398.0	2,366.0	2,372.5	-1.0	-0.04	244,300	-
[8595]	25/12/05	2,375.0	2,380.5	2,365.0	2,373.5	-1.5	-0.06	165,100	-
[8595]	25/12/04	2,375.0	2,384.0	2,366.0	2,375.0	+9.0	+0.38	171,600	-
[8595]	25/12/03	2,394.0	2,394.5	2,366.0	2,366.0	-35.5	-1.48	314,000	-
[8595]	25/12/02	2,420.0	2,423.0	2,396.0	2,401.5	-18.5	-0.76	277,500	-
[8595]	25/12/01	2,417.5	2,432.0	2,406.5	2,420.0	+4.0	+0.17	232,800	-
[8595]	25/11/28	2,421.0	2,429.5	2,415.5	2,416.0	-1.5	-0.06	144,300	-
[8595]	25/11/27	2,402.0	2,427.0	2,395.5	2,417.5	+12.0	+0.50	261,100	-
[8595]	25/11/26	2,387.0	2,405.5	2,376.0	2,405.5	+5.0	+0.21	274,000	-
[8595]	25/11/25	2,398.0	2,415.0	2,387.0	2,400.5	-12.0	-0.50	197,900	-
[8595]	25/11/21	2,388.5	2,420.0	2,377.5	2,412.5	+20.0	+0.84	331,000	-
[8595]	25/11/20	2,394.0	2,404.0	2,365.5	2,392.5	+10.5	+0.44	338,100	-
[8595]	25/11/19	2,402.0	2,418.0	2,378.0	2,382.0	-27.5	-1.14	415,100	-
[8595]	25/11/18	2,402.0	2,419.0	2,392.5	2,409.5	-10.5	-0.43	295,900	-
[8595]	25/11/17	2,435.0	2,444.5	2,401.5	2,420.0	-35.5	-1.45	334,700	-
[8595]	25/11/14	2,476.5	2,478.5	2,433.5	2,455.5	-44.5	-1.78	516,000	-
[8595]	25/11/13	2,370.5	2,515.0	2,348.0	2,500.0	+137.5	+5.82	1,587,400	-
[8595]	25/11/12	2,355.0	2,374.0	2,351.0	2,362.5	+11.5	+0.49	225,000	-
[8595]	25/11/11	2,346.0	2,354.0	2,318.5	2,351.0	+5.0	+0.21	197,500	-
[8595]	25/11/10	2,345.0	2,356.0	2,333.0	2,346.0	+13.0	+0.56	229,100	-
[8595]	25/11/07	2,310.0	2,333.0	2,309.5	2,333.0	+21.5	+0.93	234,000	-
[8595]	25/11/06	2,326.0	2,330.0	2,303.5	2,311.5	-18.0	-0.77	238,900	-
[8595]	25/11/05	2,332.5	2,342.0	2,285.0	2,329.5	-0.5	-0.02	420,900	-
[8595]	25/11/04	2,381.5	2,389.0	2,323.5	2,330.0	-79.0	-3.28	565,100	-
[8595]	25/10/31	2,397.0	2,417.0	2,387.5	2,409.0	+27.0	+1.13	316,300	-
[8595]	25/10/30	2,390.0	2,393.5	2,364.0	2,382.0	+7.5	+0.32	563,900	-
[8595]	25/10/29	2,400.0	2,409.0	2,367.5	2,374.5	-20.0	-0.84	379,000	-
[8595]	25/10/28	2,420.0	2,424.0	2,390.0	2,394.5	-25.0	-1.03	404,700	-
[8595]	25/10/27	2,415.0	2,462.5	2,401.0	2,419.5	-7.0	-0.29	570,600	-
[8595]	25/10/24	2,529.5	2,539.5	2,404.0	2,426.5	-97.5	-3.86	911,100	-
[8595]	25/10/23	2,518.0	2,538.0	2,511.0	2,524.0	+6.0	+0.24	176,100	-
[8595]	25/10/22	2,518.0	2,529.5	2,511.0	2,518.0	0.0	0.00	227,500	-
[8595]	25/10/21	2,528.5	2,548.5	2,518.0	2,518.0	-7.0	-0.28	249,600	-
[8595]	25/10/20	2,518.0	2,532.0	2,513.5	2,525.0	+27.5	+1.10	298,900	-
[8595]	25/10/17	2,505.0	2,509.5	2,490.0	2,497.5	-10.5	-0.42	232,200	-
[8595]	25/10/16	2,522.0	2,527.5	2,508.0	2,508.0	-8.0	-0.32	245,700	-
[8595]	25/10/15	2,510.0	2,520.5	2,505.0	2,516.0	+23.0	+0.92	202,900	-
[8595]	25/10/14	2,506.5	2,523.0	2,487.0	2,493.0	-35.0	-1.38	311,700	-
[8595]	25/10/10	2,550.0	2,568.0	2,518.5	2,528.0	-49.5	-1.92	268,200	-
[8595]	25/10/09	2,543.0	2,578.0	2,537.5	2,577.5	+20.5	+0.80	207,600	-
[8595]	25/10/08	2,565.0	2,590.0	2,556.0	2,557.0	+1.0	+0.04	169,300	-
[8595]	25/10/07	2,573.0	2,580.0	2,547.0	2,556.0	-17.0	-0.66	207,800	-
[8595]	25/10/06	2,568.5	2,577.0	2,541.5	2,573.0	+27.5	+1.08	275,200	-
[8595]	25/10/03	2,522.0	2,553.0	2,522.0	2,545.5	+21.0	+0.83	250,300	-
[8595]	25/10/02	2,530.0	2,545.5	2,499.0	2,524.5	-25.5	-1.00	235,700	-
[8595]	25/10/01	2,584.5	2,584.5	2,520.5	2,550.0	-41.5	-1.60	333,300	-
[8595]	25/09/30	2,585.0	2,600.0	2,557.0	2,591.5	+4.5	+0.17	267,500	-
[8595]	25/09/29	2,615.0	2,618.0	2,577.0	2,587.0	-60.5	-2.29	373,000	-
[8595]	25/09/26	2,622.0	2,655.5	2,622.0	2,647.5	+11.5	+0.44	272,800	-
[8595]	25/09/25	2,632.5	2,643.0	2,623.0	2,636.0	+8.0	+0.30	189,900	-
[8595]	25/09/24	2,658.0	2,665.0	2,624.0	2,628.0	-24.0	-0.90	214,600	-
[8595]	25/09/22	2,647.5	2,658.5	2,634.0	2,652.0	+7.0	+0.26	234,100	-
[8595]	25/09/19	2,625.0	2,649.5	2,617.0	2,645.0	+29.0	+1.11	375,800	-
[8595]	25/09/18	2,622.0	2,625.0	2,605.5	2,616.0	+7.5	+0.29	157,300	-
[8595]	25/09/17	2,621.0	2,625.0	2,590.5	2,608.5	-15.0	-0.57	174,000	-
[8595]	25/09/16	2,608.5	2,636.0	2,608.5	2,623.5	+15.5	+0.59	173,600	-
[8595]	25/09/12	2,625.5	2,626.5	2,607.0	2,608.0	-3.0	-0.11	172,100	-
[8595]	25/09/11	2,616.0	2,638.0	2,611.0	2,611.0	-1.5	-0.06	130,600	-
[8595]	25/09/10	2,603.0	2,620.0	2,596.0	2,612.5	+16.5	+0.64	124,400	-
[8595]	25/09/09	2,630.5	2,636.0	2,585.0	2,596.0	-18.0	-0.69	185,100	-
[8595]	25/09/08	2,627.0	2,628.0	2,606.0	2,614.0	+6.5	+0.25	174,200	-
[8595]	25/09/05	2,606.5	2,611.5	2,593.0	2,607.5	-2.5	-0.10	197,900	-