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
[8601]	26/10/30	1,740	1,740	1,686	1,698	-31.5	-1.82	6,480,700	2,358,483,877,888
[8601]	26/10/29	1,707	1,734	1,703	1,730	+25.0	+1.47	10,387,200	2,402,223,915,008
[8601]	26/10/28	1,719	1,723	1,688	1,705	-4.0	-0.23	4,403,300	2,367,509,757,952
[8601]	26/10/27	1,718	1,719	1,696	1,709	+9.0	+0.53	3,829,000	2,373,063,802,880
[8601]	26/10/26	1,687	1,724	1,687	1,700	-8.5	-0.50	3,976,200	2,361,261,031,424
[8601]	26/10/23	1,701	1,718	1,658	1,709	+11.5	+0.68	8,086,500	2,373,758,222,336
[8601]	26/10/22	1,753	1,755	1,698	1,698	-48.0	-2.75	4,895,500	2,357,789,720,576
[8601]	26/10/21	1,730	1,746	1,717	1,746	+41.5	+2.43	5,905,200	2,425,135,300,608
[8601]	26/10/20	1,732	1,739	1,700	1,705	-35.0	-2.01	4,644,900	2,367,509,757,952
[8601]	26/10/19	1,728	1,750	1,716	1,740	-11.0	-0.63	5,073,400	2,416,109,420,544
[8601]	26/10/16	1,746	1,761	1,737	1,751	+25.0	+1.45	5,013,700	2,431,383,764,992
[8601]	26/10/15	1,728	1,751	1,713	1,726	-16.0	-0.92	5,271,500	2,396,669,607,936
[8601]	26/10/14	1,765	1,775	1,735	1,742	-36.5	-2.05	4,485,600	2,419,580,993,536
[8601]	26/10/13	1,756	1,789	1,741	1,779	+43.5	+2.51	4,859,000	2,470,958,071,808
[8601]	26/10/09	1,750	1,756	1,728	1,736	-6.0	-0.34	4,733,900	2,410,555,375,616
[8601]	26/10/08	1,751	1,757	1,727	1,742	-19.0	-1.08	6,383,400	2,418,886,574,080
[8601]	26/10/07	1,774	1,791	1,756	1,761	-10.5	-0.59	6,154,200	2,445,963,689,984
[8601]	26/10/06	1,764	1,783	1,761	1,772	+17.5	+1.00	4,474,200	2,461,238,034,432
[8601]	26/10/05	1,752	1,770	1,725	1,755	+4.5	+0.26	6,324,500	2,437,632,229,376
[8601]	26/10/02	1,788	1,808	1,751	1,751	-51.0	-2.83	5,531,900	2,431,383,764,992
[8601]	26/10/01	1,799	1,815	1,785	1,802	-6.5	-0.36	6,611,800	2,502,895,075,328
[8601]	26/09/30	1,789	1,813	1,772	1,809	+23.0	+1.29	7,146,300	2,511,920,693,248
[8601]	26/09/29	1,815	1,820	1,783	1,786	-64.0	-3.46	6,829,000	2,479,983,689,728
[8601]	26/09/28	1,841	1,867	1,840	1,850	+5.5	+0.30	9,075,500	2,569,546,498,048
[8601]	26/09/25	1,812	1,845	1,808	1,845	+45.5	+2.53	5,862,700	2,562,603,614,208
[8601]	26/09/24	1,855	1,855	1,800	1,800	-44.5	-2.41	7,653,900	2,500,117,921,792
[8601]	26/09/18	1,851	1,857	1,831	1,845	+15.5	+0.85	10,364,200	2,562,603,614,208
[8601]	26/09/17	1,853	1,856	1,826	1,830	-1.0	-0.05	4,423,400	2,541,080,805,376
[8601]	26/09/16	1,829	1,842	1,821	1,831	-5.0	-0.27	7,315,200	2,542,469,382,144
[8601]	26/09/15	1,861	1,875	1,817	1,836	-36.5	-1.95	4,526,500	2,550,106,423,296
[8601]	26/09/14	1,843	1,873	1,836	1,873	+31.0	+1.68	3,028,300	2,600,789,082,112
[8601]	26/09/11	1,789	1,845	1,789	1,842	+5.0	+0.27	4,157,700	2,557,743,464,448
[8601]	26/09/10	1,807	1,843	1,798	1,837	+40.0	+2.23	4,332,500	2,550,800,580,608
[8601]	26/09/09	1,820	1,830	1,790	1,797	-37.0	-2.02	4,443,500	2,495,258,034,176
[8601]	26/09/08	1,850	1,875	1,834	1,834	-31.5	-1.69	3,497,400	2,547,329,269,760
[8601]	26/09/07	1,869	1,877	1,858	1,866	-0.5	-0.03	2,745,000	2,591,763,464,192
[8601]	26/09/04	1,896	1,898	1,844	1,867	+11.0	+0.59	5,083,900	2,592,457,883,648
[8601]	26/09/03	1,834	1,873	1,831	1,856	+38.0	+2.09	4,768,900	2,577,183,539,200
[8601]	26/09/02	1,830	1,843	1,818	1,818	-41.5	-2.23	5,168,200	2,525,112,303,616
[8601]	26/09/01	1,838	1,865	1,828	1,860	+17.5	+0.95	3,450,300	2,583,432,003,584
[8601]	26/08/31	1,846	1,857	1,826	1,843	-19.5	-1.05	7,550,000	2,559,826,460,672
[8601]	26/08/28	1,830	1,874	1,823	1,863	+40.0	+2.19	5,585,000	2,586,903,576,576
[8601]	26/08/27	1,803	1,836	1,803	1,823	+9.0	+0.50	6,898,700	2,531,360,768,000
[8601]	26/08/26	1,819	1,819	1,791	1,814	+1.0	+0.06	5,859,000	2,518,863,577,088
[8601]	26/08/25	1,802	1,822	1,791	1,813	+27.5	+1.54	4,183,800	2,518,169,419,776
[8601]	26/08/24	1,782	1,789	1,767	1,786	+7.5	+0.42	3,224,900	2,480,678,109,184
[8601]	26/08/21	1,752	1,785	1,742	1,779	+22.0	+1.25	3,346,300	2,470,263,652,352
[8601]	26/08/20	1,742	1,758	1,720	1,757	+22.0	+1.27	4,727,600	2,439,715,225,600
[8601]	26/08/19	1,758	1,758	1,719	1,735	-36.0	-2.03	4,126,500	2,409,166,798,848
[8601]	26/08/18	1,790	1,793	1,771	1,771	-7.5	-0.42	3,622,800	2,459,155,300,352
[8601]	26/08/17	1,789.0	1,790.0	1,771.0	1,778.5	-22.5	-1.25	3,349,700	-
[8601]	26/08/14	1,813.0	1,825.0	1,801.0	1,801.0	-17.0	-0.94	4,090,300	-
[8601]	26/08/13	1,817.5	1,828.0	1,793.5	1,818.0	+11.5	+0.64	3,929,700	-
[8601]	26/08/12	1,815.0	1,828.5	1,797.5	1,806.5	+18.0	+1.01	4,858,400	-
[8601]	26/08/10	1,817.5	1,818.5	1,785.5	1,788.5	-30.0	-1.65	3,067,500	-
[8601]	26/08/07	1,847.5	1,849.0	1,804.0	1,818.5	-7.0	-0.38	3,727,300	-
[8601]	26/08/06	1,790.5	1,828.5	1,790.0	1,825.5	+14.5	+0.80	3,642,300	-
[8601]	26/08/05	1,787.0	1,830.0	1,782.0	1,811.0	+45.5	+2.58	4,474,200	-
[8601]	26/08/04	1,800.0	1,811.5	1,760.5	1,765.5	-46.5	-2.57	6,053,400	-
[8601]	26/08/03	1,796.0	1,814.5	1,741.5	1,812.0	+5.0	+0.28	7,156,300	-
[8601]	26/07/31	1,793.0	1,824.5	1,764.0	1,807.0	+14.5	+0.81	7,658,600	-
[8601]	26/07/30	1,803.5	1,813.5	1,777.5	1,792.5	-46.0	-2.50	5,507,400	-
[8601]	26/07/29	1,849.0	1,850.0	1,809.5	1,838.5	+2.5	+0.14	6,916,000	-
[8601]	26/07/28	1,846.5	1,860.5	1,813.0	1,836.0	-35.5	-1.90	4,527,900	-
[8601]	26/07/27	1,865.0	1,885.0	1,856.5	1,871.5	+14.5	+0.78	3,250,300	-
[8601]	26/07/24	1,851.0	1,866.5	1,842.0	1,857.0	-10.5	-0.56	3,000,100	-
[8601]	26/07/23	1,852.5	1,876.5	1,849.0	1,867.5	+15.0	+0.81	3,316,700	-
[8601]	26/07/22	1,841.0	1,866.5	1,834.0	1,852.5	+5.5	+0.30	4,567,500	-
[8601]	26/07/21	1,818.0	1,847.0	1,788.5	1,847.0	+67.5	+3.79	4,293,200	-
[8601]	26/07/17	1,850.0	1,858.5	1,744.0	1,779.5	-96.0	-5.12	5,969,800	-
[8601]	26/07/16	1,860.0	1,886.5	1,859.0	1,875.5	-3.5	-0.19	4,533,800	-
[8601]	26/07/15	1,838.0	1,879.0	1,826.5	1,879.0	+77.0	+4.27	6,357,900	-
[8601]	26/07/14	1,780.0	1,806.5	1,765.5	1,802.0	+25.0	+1.41	4,224,200	-
[8601]	26/07/13	1,780.0	1,809.5	1,776.0	1,777.0	+8.5	+0.48	3,512,600	-
[8601]	26/07/10	1,771.5	1,781.0	1,738.5	1,768.5	+29.0	+1.67	4,541,100	-
[8601]	26/07/09	1,737.5	1,740.0	1,717.0	1,739.5	-38.0	-2.14	5,076,500	-
[8601]	26/07/08	1,772.5	1,789.5	1,751.5	1,777.5	+15.0	+0.85	5,192,200	-
[8601]	26/07/07	1,733.5	1,762.5	1,727.0	1,762.5	+49.0	+2.86	6,051,900	-
[8601]	26/07/06	1,691.0	1,713.5	1,685.5	1,713.5	+29.5	+1.75	3,826,400	-
[8601]	26/07/03	1,673.0	1,684.0	1,654.0	1,684.0	+37.0	+2.25	4,158,900	-
[8601]	26/07/02	1,631.5	1,652.5	1,620.0	1,647.0	+15.5	+0.95	5,103,100	-
[8601]	26/07/01	1,614.5	1,641.0	1,600.0	1,631.5	+36.0	+2.26	5,349,700	-
[8601]	26/06/30	1,595.0	1,618.5	1,591.5	1,595.5	+7.0	+0.44	5,457,100	-
[8601]	26/06/29	1,606.5	1,611.5	1,581.5	1,588.5	-8.0	-0.50	10,541,400	-
[8601]	26/06/26	1,596.0	1,620.0	1,589.0	1,596.5	+7.0	+0.44	3,528,400	-
[8601]	26/06/25	1,604.0	1,604.0	1,572.5	1,589.5	+8.5	+0.54	3,374,800	-
[8601]	26/06/24	1,599.0	1,612.5	1,569.5	1,581.0	-13.5	-0.85	4,567,200	-
[8601]	26/06/23	1,626.0	1,630.0	1,587.5	1,594.5	-31.5	-1.94	4,314,500	-
[8601]	26/06/22	1,586.0	1,631.5	1,581.0	1,626.0	+20.0	+1.25	3,805,800	-
[8601]	26/06/19	1,616.0	1,626.5	1,588.0	1,606.0	-24.0	-1.47	6,389,300	-
[8601]	26/06/18	1,620.0	1,630.0	1,608.5	1,630.0	+22.5	+1.40	4,353,300	-
[8601]	26/06/17	1,614.0	1,625.5	1,593.0	1,607.5	+5.0	+0.31	4,357,200	-
[8601]	26/06/16	1,587.5	1,607.0	1,568.0	1,602.5	+7.5	+0.47	4,022,300	-
[8601]	26/06/15	1,603.5	1,626.0	1,591.5	1,595.0	+25.5	+1.62	5,528,200	-
[8601]	26/06/12	1,565.0	1,575.0	1,546.5	1,569.5	+31.5	+2.05	5,437,300	-
[8601]	26/06/11	1,546.0	1,548.5	1,518.0	1,538.0	-25.0	-1.60	3,030,000	-
[8601]	26/06/10	1,588.0	1,606.0	1,548.5	1,563.0	-5.0	-0.32	4,167,700	-
[8601]	26/06/09	1,562.5	1,581.5	1,552.5	1,568.0	+32.5	+2.12	5,242,400	-
[8601]	26/06/08	1,540.0	1,554.0	1,516.5	1,535.5	-25.5	-1.63	4,322,400	-
[8601]	26/06/05	1,545.0	1,566.5	1,542.0	1,561.0	+28.5	+1.86	4,149,000	-
[8601]	26/06/04	1,560.0	1,560.0	1,522.5	1,532.5	0.0	0.00	3,463,400	-
[8601]	26/06/03	1,496.0	1,542.5	1,495.0	1,532.5	+33.5	+2.23	3,870,400	-
[8601]	26/06/02	1,496.0	1,503.5	1,478.0	1,499.0	+4.5	+0.30	3,797,700	-
[8601]	26/06/01	1,485.0	1,498.5	1,472.0	1,494.5	-6.0	-0.40	4,402,600	-
[8601]	26/05/29	1,485.0	1,501.5	1,476.5	1,500.5	+28.5	+1.94	8,997,000	-
[8601]	26/05/28	1,456.0	1,475.0	1,446.0	1,472.0	+6.0	+0.41	4,196,500	-
[8601]	26/05/27	1,462.0	1,481.5	1,442.5	1,466.0	-16.0	-1.08	5,081,300	-
[8601]	26/05/26	1,496.0	1,502.5	1,479.5	1,482.0	-13.0	-0.87	3,605,900	-
[8601]	26/05/25	1,488.5	1,498.5	1,471.0	1,495.0	+5.0	+0.34	3,631,600	-
[8601]	26/05/22	1,511	1,511	1,482	1,490	-19.0	-1.26	4,164,800	-
[8601]	26/05/21	1,499	1,522	1,494	1,509	+37.0	+2.51	3,890,200	-
[8601]	26/05/20	1,504	1,507	1,468	1,472	-18.5	-1.24	4,533,600	-
[8601]	26/05/19	1,484	1,509	1,479	1,491	+24.5	+1.67	3,479,900	-
[8601]	26/05/18	1,478	1,486	1,460	1,467	-15.0	-1.01	3,496,800	-
[8601]	26/05/15	1,474	1,502	1,474	1,482	+4.5	+0.30	4,189,800	-
[8601]	26/05/14	1,500	1,505	1,478	1,478	-17.0	-1.14	4,109,400	-
[8601]	26/05/13	1,468	1,498	1,464	1,495	+27.0	+1.84	3,881,500	-
[8601]	26/05/12	1,468	1,469	1,453	1,468	+4.5	+0.31	4,032,100	-
[8601]	26/05/11	1,441	1,469	1,439	1,464	+19.0	+1.31	4,199,000	-
[8601]	26/05/08	1,479	1,489	1,437	1,445	-73.0	-4.81	7,216,100	-
[8601]	26/05/07	1,491	1,518	1,452	1,518	+65.5	+4.51	9,013,600	-
[8601]	26/05/01	1,455	1,463	1,423	1,453	-14.0	-0.95	5,777,300	-
[8601]	26/04/30	1,450	1,467	1,425	1,467	+1.5	+0.10	8,593,100	-
[8601]	26/04/28	1,416	1,473	1,412	1,466	-50.0	-3.30	12,085,100	-
[8601]	26/04/27	1,485.0	1,526.5	1,480.0	1,516.5	+11.5	+0.76	6,612,300	-
[8601]	26/04/24	1,512.0	1,512.5	1,490.0	1,505.0	+9.0	+0.60	4,046,500	-
[8601]	26/04/23	1,509.0	1,514.5	1,491.0	1,496.0	-9.5	-0.63	4,241,200	-
[8601]	26/04/22	1,524.0	1,525.0	1,498.5	1,505.5	-17.5	-1.15	3,293,200	-
[8601]	26/04/21	1,532.0	1,536.0	1,519.0	1,523.0	-0.5	-0.03	3,396,500	-
[8601]	26/04/20	1,536.0	1,537.0	1,517.0	1,523.5	-7.5	-0.49	3,208,200	-
[8601]	26/04/17	1,548.0	1,553.5	1,526.0	1,531.0	-28.0	-1.80	3,596,600	-
[8601]	26/04/16	1,589.0	1,599.0	1,559.0	1,559.0	-12.5	-0.80	4,904,000	-
[8601]	26/04/15	1,573.0	1,583.5	1,565.5	1,571.5	+24.0	+1.55	3,977,300	-
[8601]	26/04/14	1,565.0	1,572.0	1,545.5	1,547.5	+15.5	+1.01	3,826,600	-
[8601]	26/04/13	1,531.0	1,549.5	1,524.0	1,532.0	-13.5	-0.87	2,354,100	-
[8601]	26/04/10	1,546.5	1,556.0	1,540.0	1,545.5	+4.5	+0.29	3,499,500	-
[8601]	26/04/09	1,578.0	1,579.0	1,531.0	1,541.0	-22.5	-1.44	4,445,700	-
[8601]	26/04/08	1,584.5	1,585.0	1,552.5	1,563.5	+59.0	+3.92	4,806,500	-
[8601]	26/04/07	1,512.0	1,520.5	1,496.0	1,504.5	-6.0	-0.40	3,047,400	-
[8601]	26/04/06	1,513.5	1,532.5	1,510.5	1,510.5	-8.5	-0.56	2,499,700	-
[8601]	26/04/03	1,530.0	1,536.5	1,509.0	1,519.0	+15.0	+1.00	2,567,200	-
[8601]	26/04/02	1,539.5	1,551.5	1,501.5	1,504.0	-22.5	-1.47	4,275,500	-
[8601]	26/04/01	1,517.5	1,533.5	1,500.0	1,526.5	+66.5	+4.55	5,103,600	-
[8601]	26/03/31	1,497.5	1,527.5	1,460.0	1,460.0	-35.0	-2.34	6,784,600	-
[8601]	26/03/30	1,499.0	1,514.0	1,476.5	1,495.0	-82.0	-5.20	8,031,200	-
[8601]	26/03/27	1,558.0	1,584.5	1,554.5	1,577.0	+11.5	+0.73	7,478,100	-
[8601]	26/03/26	1,575.5	1,582.0	1,552.0	1,565.5	+5.0	+0.32	5,219,900	-
[8601]	26/03/25	1,540.0	1,564.5	1,530.0	1,560.5	+60.5	+4.03	5,854,600	-
[8601]	26/03/24	1,504.0	1,504.0	1,477.5	1,500.0	+34.5	+2.35	3,845,100	-
[8601]	26/03/23	1,454.0	1,480.5	1,450.0	1,465.5	-11.5	-0.78	6,369,800	-
[8601]	26/03/19	1,480.0	1,488.5	1,466.5	1,477.0	-32.5	-2.15	7,537,900	-
[8601]	26/03/18	1,493.5	1,510.0	1,482.5	1,509.5	+47.0	+3.21	3,765,400	-
[8601]	26/03/17	1,460.5	1,470.5	1,453.5	1,462.5	+24.0	+1.67	3,918,900	-
[8601]	26/03/16	1,436.0	1,444.0	1,427.5	1,438.5	+2.0	+0.14	3,990,600	-
[8601]	26/03/13	1,420.0	1,447.0	1,420.0	1,436.5	-13.5	-0.93	4,720,200	-
[8601]	26/03/12	1,480.0	1,487.0	1,437.5	1,450.0	-58.0	-3.85	4,647,900	-
[8601]	26/03/11	1,500.0	1,519.5	1,491.0	1,508.0	+20.0	+1.34	3,396,600	-
[8601]	26/03/10	1,466.5	1,496.0	1,456.0	1,488.0	+51.5	+3.59	6,101,500	-
[8601]	26/03/09	1,400.5	1,440.5	1,400.5	1,436.5	-88.5	-5.80	7,394,500	-
[8601]	26/03/06	1,491.0	1,525.0	1,481.0	1,525.0	+11.0	+0.73	4,538,800	-
[8601]	26/03/05	1,525.0	1,540.0	1,500.0	1,514.0	+44.0	+2.99	6,430,100	-
[8601]	26/03/04	1,486.5	1,512.0	1,440.0	1,470.0	-75.0	-4.85	8,303,300	-
[8601]	26/03/03	1,581.0	1,593.0	1,537.0	1,545.0	-43.0	-2.71	5,097,700	-
[8601]	26/03/02	1,566.0	1,588.0	1,548.0	1,588.0	-58.0	-3.52	5,340,000	-
[8601]	26/02/27	1,622.5	1,646.0	1,617.5	1,646.0	+30.0	+1.86	7,116,000	-
[8601]	26/02/26	1,643.5	1,643.5	1,616.0	1,616.0	+11.0	+0.69	5,539,600	-
[8601]	26/02/25	1,594.5	1,609.0	1,572.5	1,605.0	+16.5	+1.04	5,150,400	-
[8601]	26/02/24	1,583.5	1,592.5	1,559.0	1,588.5	-4.0	-0.25	5,173,600	-
[8601]	26/02/20	1,605.0	1,607.0	1,577.0	1,592.5	-35.0	-2.15	5,035,800	-
[8601]	26/02/19	1,618.0	1,629.0	1,595.5	1,627.5	+28.5	+1.78	3,283,400	-
[8601]	26/02/18	1,619.0	1,626.5	1,589.0	1,599.0	+0.5	+0.03	4,231,500	-
[8601]	26/02/17	1,625.5	1,627.0	1,586.0	1,598.5	-11.0	-0.68	3,255,800	-
[8601]	26/02/16	1,655.0	1,659.0	1,601.5	1,609.5	-44.0	-2.66	4,481,000	-
[8601]	26/02/13	1,671.0	1,681.0	1,647.5	1,653.5	-20.5	-1.22	6,115,000	-
[8601]	26/02/12	1,660.5	1,686.5	1,656.0	1,674.0	+5.0	+0.30	4,447,300	-
[8601]	26/02/10	1,648.5	1,678.5	1,639.0	1,669.0	+38.0	+2.33	4,230,400	-
[8601]	26/02/09	1,653.5	1,654.0	1,626.5	1,631.0	+45.0	+2.84	5,753,500	-
[8601]	26/02/06	1,561.5	1,588.0	1,545.0	1,586.0	+26.0	+1.67	5,866,600	-
[8601]	26/02/05	1,552.0	1,561.5	1,533.0	1,560.0	+13.0	+0.84	4,717,300	-
[8601]	26/02/04	1,500.5	1,547.0	1,487.5	1,547.0	+24.5	+1.61	5,517,800	-
[8601]	26/02/03	1,494.0	1,530.0	1,477.5	1,522.5	+75.0	+5.18	6,181,800	-
[8601]	26/02/02	1,520.5	1,524.5	1,437.5	1,447.5	-56.0	-3.72	7,477,400	-
[8601]	26/01/30	1,509.0	1,510.0	1,488.0	1,503.5	+5.5	+0.37	5,079,300	-
[8601]	26/01/29	1,499.0	1,515.0	1,473.5	1,498.0	+7.5	+0.50	4,872,700	-
[8601]	26/01/28	1,476.0	1,500.0	1,473.0	1,490.5	-5.0	-0.33	3,193,700	-
[8601]	26/01/27	1,473.5	1,495.5	1,455.0	1,495.5	+17.5	+1.18	4,095,700	-
[8601]	26/01/26	1,470.0	1,493.0	1,468.5	1,478.0	-38.0	-2.51	4,770,800	-
[8601]	26/01/23	1,512.0	1,524.5	1,502.0	1,516.0	+6.5	+0.43	4,988,300	-
[8601]	26/01/22	1,506.0	1,511.5	1,495.0	1,509.5	+19.5	+1.31	4,785,400	-
[8601]	26/01/21	1,482.0	1,493.5	1,467.0	1,490.0	-31.5	-2.07	4,396,100	-
[8601]	26/01/20	1,540.0	1,542.5	1,519.0	1,521.5	-22.5	-1.46	3,315,800	-
[8601]	26/01/19	1,551.5	1,559.5	1,525.0	1,544.0	-16.0	-1.03	3,645,000	-
[8601]	26/01/16	1,551.0	1,563.0	1,547.5	1,560.0	-2.5	-0.16	4,613,900	-
[8601]	26/01/15	1,542.0	1,567.5	1,536.5	1,562.5	+20.5	+1.33	4,687,700	-
[8601]	26/01/14	1,535.0	1,542.0	1,513.0	1,542.0	+13.5	+0.88	5,261,300	-
[8601]	26/01/13	1,528.0	1,533.5	1,509.0	1,528.5	+55.5	+3.77	5,991,900	-
[8601]	26/01/09	1,480.0	1,492.0	1,459.0	1,473.0	+14.0	+0.96	5,047,400	-
[8601]	26/01/08	1,476.0	1,480.0	1,457.5	1,459.0	-36.0	-2.41	6,104,500	-
[8601]	26/01/07	1,462.5	1,499.0	1,462.0	1,495.0	+20.0	+1.36	6,639,300	-
[8601]	26/01/06	1,420.5	1,475.0	1,416.5	1,475.0	+82.0	+5.89	9,596,500	-
[8601]	26/01/05	1,380.0	1,397.0	1,377.0	1,393.0	+22.5	+1.64	4,304,400	-
[8601]	25/12/30	1,383.5	1,384.0	1,368.0	1,370.5	-13.0	-0.94	3,559,700	-
[8601]	25/12/29	1,381.5	1,397.0	1,375.0	1,383.5	+3.0	+0.22	3,539,000	-
[8601]	25/12/26	1,382.0	1,394.0	1,375.0	1,380.5	-3.5	-0.25	2,492,200	-
[8601]	25/12/25	1,388.5	1,388.5	1,373.0	1,384.0	+4.5	+0.33	1,752,000	-
[8601]	25/12/24	1,381.5	1,384.0	1,371.5	1,379.5	-2.0	-0.14	2,657,300	-
[8601]	25/12/23	1,372.0	1,386.5	1,369.0	1,381.5	+19.5	+1.43	2,973,800	-
[8601]	25/12/22	1,361.5	1,366.5	1,353.0	1,362.0	+13.5	+1.00	5,119,800	-
[8601]	25/12/19	1,351.0	1,361.0	1,343.0	1,348.5	+6.5	+0.48	7,672,700	-
[8601]	25/12/18	1,335.0	1,358.0	1,333.0	1,342.0	+8.0	+0.60	4,524,900	-
[8601]	25/12/17	1,331.0	1,336.0	1,311.5	1,334.0	-8.5	-0.63	5,238,500	-
[8601]	25/12/16	1,378.5	1,379.5	1,342.5	1,342.5	-39.5	-2.86	4,701,900	-
[8601]	25/12/15	1,387.5	1,388.0	1,371.0	1,382.0	-2.0	-0.14	3,097,600	-
[8601]	25/12/12	1,368.0	1,387.0	1,361.5	1,384.0	+28.5	+2.10	4,701,700	-
[8601]	25/12/11	1,368.0	1,369.0	1,348.0	1,355.5	+3.0	+0.22	3,366,500	-
[8601]	25/12/10	1,338.0	1,359.0	1,331.5	1,352.5	+27.5	+2.08	4,128,400	-
[8601]	25/12/09	1,339.0	1,339.0	1,321.5	1,325.0	-0.5	-0.04	2,521,600	-
[8601]	25/12/08	1,308.5	1,331.5	1,298.0	1,325.5	+22.0	+1.69	4,388,700	-
[8601]	25/12/05	1,335.0	1,336.0	1,300.0	1,303.5	-38.5	-2.87	4,639,200	-
[8601]	25/12/04	1,320.0	1,352.5	1,317.5	1,342.0	+24.5	+1.86	4,890,700	-
[8601]	25/12/03	1,310.0	1,318.5	1,305.5	1,317.5	-0.5	-0.04	3,263,000	-
[8601]	25/12/02	1,298.0	1,320.5	1,294.5	1,318.0	+28.5	+2.21	4,466,800	-
[8601]	25/12/01	1,298.5	1,298.5	1,277.5	1,289.5	-5.0	-0.39	3,706,500	-
[8601]	25/11/28	1,296.0	1,299.5	1,289.0	1,294.5	-2.5	-0.19	2,855,200	-
[8601]	25/11/27	1,306.5	1,306.5	1,292.5	1,297.0	-8.5	-0.65	2,744,200	-
[8601]	25/11/26	1,270.0	1,306.5	1,267.5	1,305.5	+45.5	+3.61	5,208,700	-
[8601]	25/11/25	1,263.5	1,264.0	1,245.0	1,260.0	+12.5	+1.00	4,374,200	-
[8601]	25/11/21	1,231.0	1,257.5	1,226.5	1,247.5	-8.5	-0.68	8,508,700	-
[8601]	25/11/20	1,249.0	1,265.0	1,240.0	1,256.0	+32.0	+2.61	4,834,800	-
[8601]	25/11/19	1,246.0	1,246.0	1,217.5	1,224.0	-8.0	-0.65	4,043,800	-
[8601]	25/11/18	1,260.0	1,268.5	1,227.0	1,232.0	-52.0	-4.05	4,936,400	-
[8601]	25/11/17	1,295.0	1,303.0	1,281.0	1,284.0	-19.0	-1.46	3,587,300	-
[8601]	25/11/14	1,283.5	1,303.5	1,278.0	1,303.0	+4.0	+0.31	4,090,100	-
[8601]	25/11/13	1,283.0	1,301.5	1,283.0	1,299.0	+21.5	+1.68	4,030,500	-
[8601]	25/11/12	1,260.0	1,280.5	1,259.5	1,277.5	+13.0	+1.03	3,883,100	-
[8601]	25/11/11	1,270.0	1,272.5	1,255.0	1,264.5	+6.0	+0.48	2,674,900	-
[8601]	25/11/10	1,250.0	1,261.0	1,244.0	1,258.5	+18.5	+1.49	3,537,300	-
[8601]	25/11/07	1,229.0	1,240.0	1,222.0	1,240.0	-1.5	-0.12	3,557,600	-
[8601]	25/11/06	1,220.0	1,246.0	1,220.0	1,241.5	+29.0	+2.39	4,181,000	-
[8601]	25/11/05	1,185.5	1,222.5	1,183.5	1,212.5	-22.5	-1.82	8,506,300	-
[8601]	25/11/04	1,256.5	1,295.0	1,231.5	1,235.0	+45.5	+3.83	19,540,300	-
[8601]	25/10/31	1,193.0	1,199.5	1,180.5	1,189.5	+2.5	+0.21	5,105,400	-
[8601]	25/10/30	1,172.0	1,187.0	1,169.0	1,187.0	+10.5	+0.89	5,007,400	-
[8601]	25/10/29	1,178.5	1,183.5	1,171.0	1,176.5	-6.5	-0.55	4,207,800	-
[8601]	25/10/28	1,188.5	1,194.0	1,175.5	1,183.0	-1.0	-0.08	4,226,500	-
[8601]	25/10/27	1,174.5	1,186.5	1,170.0	1,184.0	+30.0	+2.60	4,844,700	-
[8601]	25/10/24	1,169.5	1,173.5	1,154.0	1,154.0	-17.5	-1.49	3,642,200	-
[8601]	25/10/23	1,170.5	1,172.5	1,163.0	1,171.5	-2.0	-0.17	2,755,100	-
[8601]	25/10/22	1,167.5	1,180.0	1,166.0	1,173.5	+3.5	+0.30	3,232,400	-
[8601]	25/10/21	1,170.5	1,183.5	1,167.0	1,170.0	+7.5	+0.65	4,521,200	-
[8601]	25/10/20	1,153.0	1,164.0	1,150.0	1,162.5	+28.0	+2.47	4,272,700	-
[8601]	25/10/17	1,140.0	1,149.5	1,134.5	1,134.5	-22.5	-1.94	5,106,500	-
[8601]	25/10/16	1,157.5	1,163.5	1,152.0	1,157.0	+14.5	+1.27	6,523,400	-
[8601]	25/10/15	1,130.0	1,144.5	1,130.0	1,142.5	+23.0	+2.05	5,507,000	-
[8601]	25/10/14	1,137.0	1,154.0	1,117.5	1,119.5	-47.5	-4.07	8,594,400	-
[8601]	25/10/10	1,188.0	1,191.5	1,165.0	1,167.0	-17.0	-1.44	5,797,700	-
[8601]	25/10/09	1,190.0	1,201.0	1,181.0	1,184.0	-5.0	-0.42	4,938,100	-
[8601]	25/10/08	1,211.0	1,212.0	1,185.5	1,189.0	-9.0	-0.75	7,205,600	-
[8601]	25/10/07	1,220.0	1,224.0	1,198.0	1,198.0	-13.0	-1.07	5,552,700	-
[8601]	25/10/06	1,205.0	1,215.5	1,198.5	1,211.0	+31.5	+2.67	7,336,600	-
[8601]	25/10/03	1,174.0	1,184.0	1,169.5	1,179.5	+5.5	+0.47	4,983,200	-
[8601]	25/10/02	1,166.0	1,178.5	1,163.0	1,174.0	-1.0	-0.09	4,658,300	-
[8601]	25/10/01	1,191.0	1,196.0	1,171.5	1,175.0	-27.5	-2.29	5,694,100	-
[8601]	25/09/30	1,185.0	1,202.5	1,179.0	1,202.5	+10.5	+0.88	5,090,400	-
[8601]	25/09/29	1,200.0	1,203.0	1,188.0	1,192.0	-36.5	-2.97	5,010,300	-
[8601]	25/09/26	1,214.5	1,239.0	1,214.0	1,228.5	+13.5	+1.11	7,378,000	-
[8601]	25/09/25	1,209.0	1,219.0	1,206.5	1,215.0	+10.0	+0.83	4,269,300	-
[8601]	25/09/24	1,220.0	1,221.0	1,202.5	1,205.0	-5.0	-0.41	4,456,100	-
[8601]	25/09/22	1,203.5	1,214.0	1,203.0	1,210.0	+12.0	+1.00	3,486,400	-
[8601]	25/09/19	1,209.0	1,217.5	1,192.5	1,198.0	-6.0	-0.50	12,444,700	-
[8601]	25/09/18	1,203.0	1,206.0	1,195.5	1,204.0	+2.0	+0.17	3,358,300	-
[8601]	25/09/17	1,215.0	1,220.0	1,196.0	1,202.0	-18.0	-1.48	5,042,900	-
[8601]	25/09/16	1,215.0	1,226.0	1,213.0	1,220.0	+10.0	+0.83	4,712,900	-
[8601]	25/09/12	1,220.0	1,220.0	1,203.5	1,210.0	+5.0	+0.41	4,056,600	-
[8601]	25/09/11	1,205.0	1,210.5	1,200.0	1,205.0	-7.5	-0.62	3,749,300	-
[8601]	25/09/10	1,194.5	1,212.5	1,193.0	1,212.5	+18.0	+1.51	4,608,300	-
[8601]	25/09/09	1,207.0	1,213.5	1,194.0	1,194.5	-12.5	-1.04	5,117,900	-
[8601]	25/09/08	1,193.0	1,211.0	1,188.5	1,207.0	+44.0	+3.78	8,368,800	-
[8601]	25/09/05	1,164.5	1,171.5	1,160.0	1,163.0	+5.5	+0.48	3,645,400	-