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
[8604]	26/10/29	1,440	1,479	1,437	1,476	+43.5	+3.04	18,916,000	4,315,204,812,800
[8604]	26/10/28	1,446	1,448	1,430	1,433	-5.5	-0.38	10,323,600	4,189,533,503,488
[8604]	26/10/27	1,427	1,439	1,416	1,439	+23.0	+1.62	8,900,500	4,205,607,649,280
[8604]	26/10/26	1,394	1,434	1,393	1,416	-5.0	-0.35	7,486,200	4,138,388,160,512
[8604]	26/10/23	1,425	1,425	1,378	1,421	-3.5	-0.25	10,490,300	4,154,464,141,312
[8604]	26/10/22	1,455	1,462	1,422	1,425	-27.5	-1.89	7,252,100	4,166,154,452,992
[8604]	26/10/21	1,460	1,460	1,451	1,453	+20.0	+1.40	6,856,600	4,246,525,706,240
[8604]	26/10/20	1,448	1,458	1,425	1,433	-29.5	-2.02	8,648,800	4,189,535,338,496
[8604]	26/10/19	1,454	1,464	1,439	1,463	-1.5	-0.10	6,179,000	4,277,213,069,312
[8604]	26/10/16	1,453	1,469	1,448	1,465	+19.5	+1.35	7,296,700	4,283,058,094,080
[8604]	26/10/15	1,436	1,459	1,425	1,446	-20.0	-1.36	15,356,700	4,226,067,726,336
[8604]	26/10/14	1,501	1,506	1,466	1,466	-53.0	-3.49	10,232,100	4,284,519,546,880
[8604]	26/10/13	1,515	1,529	1,500	1,519	+33.5	+2.25	6,899,800	4,440,878,219,264
[8604]	26/10/09	1,509	1,509	1,478	1,486	-3.5	-0.23	9,230,200	4,344,432,558,080
[8604]	26/10/08	1,501	1,503	1,483	1,490	-29.0	-1.91	8,475,200	4,354,661,679,104
[8604]	26/10/07	1,533	1,545	1,519	1,519	-17.5	-1.14	7,799,000	4,440,878,219,264
[8604]	26/10/06	1,541	1,545	1,526	1,537	+10.0	+0.65	7,552,600	4,492,023,562,240
[8604]	26/10/05	1,514	1,527	1,508	1,527	+20.0	+1.33	9,389,000	4,462,797,651,968
[8604]	26/10/02	1,525	1,533	1,500	1,507	-41.0	-2.65	10,578,200	4,404,345,831,424
[8604]	26/10/01	1,539	1,559	1,532	1,548	-2.5	-0.16	8,571,800	4,525,633,568,768
[8604]	26/09/30	1,532	1,559	1,518	1,551	+22.0	+1.44	10,852,500	4,532,940,046,336
[8604]	26/09/29	1,552	1,561	1,523	1,529	-65.5	-4.11	11,299,700	4,470,104,129,536
[8604]	26/09/28	1,585	1,604	1,579	1,595	+9.0	+0.57	11,483,800	4,661,533,736,960
[8604]	26/09/25	1,566	1,596	1,559	1,586	+37.0	+2.39	9,617,000	4,635,230,732,288
[8604]	26/09/24	1,590	1,590	1,549	1,549	-31.5	-1.99	10,895,100	4,528,555,950,080
[8604]	26/09/18	1,605	1,606	1,568	1,581	-9.0	-0.57	14,002,700	4,620,617,777,152
[8604]	26/09/17	1,635	1,641	1,579	1,590	-43.5	-2.66	14,378,300	4,648,381,972,480
[8604]	26/09/16	1,635	1,659	1,631	1,634	-9.5	-0.58	8,310,000	4,776,976,187,392
[8604]	26/09/15	1,658	1,670	1,628	1,644	-30.5	-1.82	11,720,200	4,806,204,194,816
[8604]	26/09/14	1,658	1,688	1,653	1,675	+11.0	+0.66	6,329,000	4,895,343,116,288
[8604]	26/09/11	1,616	1,664	1,614	1,664	-1.5	-0.09	9,025,300	4,864,656,015,360
[8604]	26/09/10	1,635	1,668	1,623	1,666	+50.0	+3.09	8,062,600	4,869,040,111,616
[8604]	26/09/09	1,625	1,644	1,613	1,616	-32.0	-1.94	9,093,700	4,722,910,560,256
[8604]	26/09/08	1,650	1,682	1,638	1,648	-7.5	-0.45	8,712,500	4,817,894,768,640
[8604]	26/09/07	1,669	1,678	1,653	1,656	-13.0	-0.78	5,632,200	4,839,814,201,344
[8604]	26/09/04	1,670	1,678	1,636	1,669	+37.0	+2.27	9,393,000	4,877,807,779,840
[8604]	26/09/03	1,641	1,664	1,632	1,632	+24.0	+1.49	11,398,300	4,769,671,806,976
[8604]	26/09/02	1,602	1,625	1,597	1,608	-31.5	-1.92	12,891,200	4,700,991,127,552
[8604]	26/09/01	1,622	1,649	1,618	1,640	+5.5	+0.34	6,865,300	4,794,513,620,992
[8604]	26/08/31	1,634	1,638	1,615	1,635	-6.5	-0.40	9,978,200	4,779,900,665,856
[8604]	26/08/28	1,607	1,652	1,600	1,642	+31.0	+1.92	10,516,100	4,798,897,717,248
[8604]	26/08/27	1,600	1,624	1,598	1,611	+8.5	+0.53	9,910,900	4,709,758,795,776
[8604]	26/08/26	1,575	1,615	1,574	1,603	+32.5	+2.07	12,144,500	4,686,378,172,416
[8604]	26/08/25	1,555	1,576	1,547	1,571	+32.5	+2.11	7,871,600	4,592,855,154,688
[8604]	26/08/24	1,531	1,542	1,517	1,539	+4.0	+0.26	5,684,200	4,497,870,422,016
[8604]	26/08/21	1,507	1,538	1,498	1,535	+14.0	+0.92	6,795,200	4,486,180,372,480
[8604]	26/08/20	1,509	1,525	1,497	1,521	+12.0	+0.80	9,578,100	4,445,263,888,384
[8604]	26/08/19	1,546	1,547	1,507	1,509	-44.5	-2.86	12,968,700	4,411,654,406,144
[8604]	26/08/18	1,555	1,563	1,548	1,554	-5.0	-0.32	6,747,400	4,541,709,811,712
[8604]	26/08/17	1,555.5	1,563.5	1,538.5	1,559.0	-11.0	-0.70	6,250,100	-
[8604]	26/08/14	1,572.5	1,589.5	1,561.5	1,570.0	-11.5	-0.73	7,589,400	-
[8604]	26/08/13	1,568.0	1,586.5	1,553.0	1,581.5	+15.5	+0.99	7,869,500	-
[8604]	26/08/12	1,560.0	1,567.0	1,549.5	1,566.0	+16.0	+1.03	7,812,800	-
[8604]	26/08/10	1,557.5	1,557.5	1,531.5	1,550.0	-12.0	-0.77	8,556,800	-
[8604]	26/08/07	1,584.0	1,584.0	1,545.0	1,562.0	-15.0	-0.95	8,635,400	-
[8604]	26/08/06	1,551.5	1,580.0	1,551.0	1,577.0	+18.5	+1.19	8,448,700	-
[8604]	26/08/05	1,548.0	1,566.0	1,531.5	1,558.5	+43.5	+2.87	9,075,900	-
[8604]	26/08/04	1,508.0	1,523.5	1,493.5	1,515.0	+9.5	+0.63	9,147,400	-
[8604]	26/08/03	1,510.0	1,510.5	1,455.5	1,505.5	-14.5	-0.95	12,762,100	-
[8604]	26/07/31	1,490.0	1,537.5	1,483.0	1,520.0	+50.0	+3.40	21,164,100	-
[8604]	26/07/30	1,473.0	1,486.0	1,459.0	1,470.0	-102.5	-6.52	20,006,600	-
[8604]	26/07/29	1,567.0	1,579.0	1,545.0	1,572.5	+1.5	+0.10	13,171,500	-
[8604]	26/07/28	1,594.5	1,596.0	1,555.0	1,571.0	-34.5	-2.15	9,565,300	-
[8604]	26/07/27	1,617.0	1,623.0	1,597.0	1,605.5	+5.5	+0.34	9,076,500	-
[8604]	26/07/24	1,595.0	1,618.0	1,591.5	1,600.0	-24.5	-1.51	9,472,200	-
[8604]	26/07/23	1,597.0	1,624.5	1,591.0	1,624.5	+21.5	+1.34	9,924,300	-
[8604]	26/07/22	1,596.0	1,624.5	1,579.5	1,603.0	+16.5	+1.04	9,271,000	-
[8604]	26/07/21	1,530.0	1,586.5	1,515.5	1,586.5	+66.5	+4.38	11,177,700	-
[8604]	26/07/17	1,580.0	1,587.0	1,496.5	1,520.0	-89.0	-5.53	15,093,000	-
[8604]	26/07/16	1,601.5	1,636.0	1,591.0	1,609.0	-17.0	-1.05	12,334,200	-
[8604]	26/07/15	1,582.0	1,631.5	1,581.5	1,626.0	+73.0	+4.70	14,545,600	-
[8604]	26/07/14	1,546.5	1,563.0	1,538.5	1,553.0	+10.5	+0.68	7,219,400	-
[8604]	26/07/13	1,551.0	1,577.0	1,542.5	1,542.5	-0.5	-0.03	8,545,500	-
[8604]	26/07/10	1,535.5	1,554.0	1,523.0	1,543.0	+17.0	+1.11	8,748,900	-
[8604]	26/07/09	1,503.0	1,528.0	1,500.5	1,526.0	-17.0	-1.10	9,318,900	-
[8604]	26/07/08	1,522.5	1,554.0	1,516.0	1,543.0	+8.0	+0.52	11,322,700	-
[8604]	26/07/07	1,509.0	1,546.5	1,504.0	1,535.0	+45.0	+3.02	17,154,400	-
[8604]	26/07/06	1,472.0	1,491.0	1,467.0	1,490.0	+18.5	+1.26	7,782,800	-
[8604]	26/07/03	1,467.5	1,474.5	1,452.0	1,471.5	+13.5	+0.93	7,889,300	-
[8604]	26/07/02	1,457.0	1,458.0	1,436.0	1,458.0	+18.5	+1.29	8,388,500	-
[8604]	26/07/01	1,428.0	1,465.5	1,420.0	1,439.5	+26.0	+1.84	10,436,300	-
[8604]	26/06/30	1,419.0	1,428.5	1,402.0	1,413.5	-1.5	-0.11	9,562,400	-
[8604]	26/06/29	1,430.0	1,432.0	1,396.0	1,415.0	-8.5	-0.60	9,621,900	-
[8604]	26/06/26	1,434.0	1,464.5	1,415.5	1,423.5	+10.0	+0.71	10,827,500	-
[8604]	26/06/25	1,418.0	1,422.5	1,400.5	1,413.5	+6.5	+0.46	9,474,400	-
[8604]	26/06/24	1,410.0	1,429.5	1,396.0	1,407.0	+6.0	+0.43	11,416,600	-
[8604]	26/06/23	1,430.0	1,439.0	1,401.0	1,401.0	-35.5	-2.47	8,901,400	-
[8604]	26/06/22	1,408.0	1,436.5	1,403.0	1,436.5	+28.0	+1.99	8,371,300	-
[8604]	26/06/19	1,431.0	1,443.0	1,397.5	1,408.5	-26.5	-1.85	12,442,600	-
[8604]	26/06/18	1,430.0	1,439.5	1,417.0	1,435.0	-16.0	-1.10	12,710,100	-
[8604]	26/06/17	1,430.0	1,478.0	1,428.5	1,451.0	+36.0	+2.54	14,384,100	-
[8604]	26/06/16	1,374.5	1,416.5	1,371.5	1,415.0	+1.0	+0.07	7,963,300	-
[8604]	26/06/15	1,408.0	1,425.0	1,399.5	1,414.0	+49.5	+3.63	10,446,400	-
[8604]	26/06/12	1,375.0	1,376.0	1,351.0	1,364.5	+12.0	+0.89	9,797,400	-
[8604]	26/06/11	1,357.0	1,365.0	1,333.5	1,352.5	-34.5	-2.49	7,003,100	-
[8604]	26/06/10	1,414.0	1,419.0	1,377.0	1,387.0	-12.0	-0.86	8,660,800	-
[8604]	26/06/09	1,365.0	1,416.0	1,365.0	1,399.0	+39.5	+2.91	15,028,400	-
[8604]	26/06/08	1,331.0	1,359.5	1,328.5	1,359.5	-1.5	-0.11	12,836,900	-
[8604]	26/06/05	1,375.5	1,386.5	1,360.5	1,361.0	+11.5	+0.85	11,799,500	-
[8604]	26/06/04	1,355.5	1,359.5	1,336.5	1,349.5	-1.0	-0.07	8,917,400	-
[8604]	26/06/03	1,324.0	1,354.5	1,321.5	1,350.5	+26.5	+2.00	13,692,100	-
[8604]	26/06/02	1,296.5	1,324.0	1,285.0	1,324.0	+25.5	+1.96	11,946,000	-
[8604]	26/06/01	1,285.5	1,301.5	1,281.0	1,298.5	+13.5	+1.05	11,559,600	-
[8604]	26/05/29	1,265.0	1,307.5	1,260.5	1,285.0	+34.5	+2.76	29,233,700	-
[8604]	26/05/28	1,250.0	1,256.0	1,237.0	1,250.5	-9.5	-0.75	11,733,700	-
[8604]	26/05/27	1,251.5	1,263.5	1,247.5	1,260.0	-9.0	-0.71	8,483,800	-
[8604]	26/05/26	1,273.5	1,275.5	1,262.0	1,269.0	-4.0	-0.31	5,669,700	-
[8604]	26/05/25	1,293.5	1,295.0	1,264.5	1,273.0	-14.0	-1.09	8,148,600	-
[8604]	26/05/22	1,309.5	1,312.0	1,287.0	1,287.0	-3.5	-0.27	8,912,800	-
[8604]	26/05/21	1,270.0	1,298.5	1,263.5	1,290.5	+40.0	+3.20	9,575,300	-
[8604]	26/05/20	1,276.0	1,278.0	1,239.5	1,250.5	-25.5	-2.00	8,852,000	-
[8604]	26/05/19	1,267.0	1,282.0	1,256.0	1,276.0	+28.0	+2.24	7,838,300	-
[8604]	26/05/18	1,265.0	1,273.0	1,248.0	1,248.0	-25.0	-1.96	6,858,500	-
[8604]	26/05/15	1,270.5	1,287.5	1,256.5	1,273.0	+8.0	+0.63	7,345,900	-
[8604]	26/05/14	1,287.0	1,287.5	1,259.0	1,265.0	-8.5	-0.67	10,564,100	-
[8604]	26/05/13	1,245.0	1,275.0	1,242.5	1,273.5	+38.5	+3.12	9,756,900	-
[8604]	26/05/12	1,233.0	1,239.0	1,219.0	1,235.0	+6.5	+0.53	10,219,100	-
[8604]	26/05/11	1,220.0	1,233.0	1,210.5	1,228.5	0.0	0.00	9,077,100	-
[8604]	26/05/08	1,243.5	1,246.0	1,213.5	1,228.5	-22.0	-1.76	13,871,000	-
[8604]	26/05/07	1,230.0	1,265.5	1,224.5	1,250.5	+30.5	+2.50	22,906,700	-
[8604]	26/05/01	1,244.5	1,251.0	1,214.0	1,220.0	-36.5	-2.90	11,373,000	-
[8604]	26/04/30	1,249.0	1,260.0	1,236.0	1,256.5	-17.5	-1.37	17,254,600	-
[8604]	26/04/28	1,255.0	1,275.0	1,248.0	1,274.0	+43.5	+3.54	23,120,300	-
[8604]	26/04/27	1,246.0	1,251.5	1,227.0	1,230.5	-81.5	-6.21	21,603,700	-
[8604]	26/04/24	1,330.0	1,330.5	1,306.0	1,312.0	-20.5	-1.54	8,661,500	-
[8604]	26/04/23	1,332.5	1,347.5	1,315.5	1,332.5	+1.0	+0.08	9,157,800	-
[8604]	26/04/22	1,348.0	1,348.5	1,325.0	1,331.5	-3.0	-0.22	7,073,400	-
[8604]	26/04/21	1,345.0	1,352.0	1,334.5	1,334.5	-6.5	-0.48	6,874,500	-
[8604]	26/04/20	1,340.5	1,349.0	1,333.5	1,341.0	+7.0	+0.52	6,905,300	-
[8604]	26/04/17	1,357.5	1,365.0	1,329.5	1,334.0	-53.5	-3.86	10,668,900	-
[8604]	26/04/16	1,431.0	1,436.5	1,382.0	1,387.5	+24.5	+1.80	15,801,200	-
[8604]	26/04/15	1,356.5	1,372.5	1,351.0	1,363.0	+45.0	+3.41	15,002,200	-
[8604]	26/04/14	1,330.5	1,332.5	1,316.5	1,318.0	+17.5	+1.35	10,036,000	-
[8604]	26/04/13	1,307.0	1,314.0	1,295.0	1,300.5	-4.5	-0.34	8,041,800	-
[8604]	26/04/10	1,322.0	1,323.0	1,305.0	1,305.0	-9.0	-0.68	10,624,500	-
[8604]	26/04/09	1,336.5	1,337.0	1,304.5	1,314.0	-20.5	-1.54	12,050,700	-
[8604]	26/04/08	1,333.0	1,338.5	1,317.0	1,334.5	+59.0	+4.63	15,230,400	-
[8604]	26/04/07	1,279.5	1,284.5	1,265.0	1,275.5	+12.0	+0.95	8,709,700	-
[8604]	26/04/06	1,258.0	1,275.5	1,255.5	1,263.5	+2.5	+0.20	6,249,500	-
[8604]	26/04/03	1,270.0	1,278.0	1,260.0	1,261.0	+7.0	+0.56	6,862,700	-
[8604]	26/04/02	1,292.0	1,301.0	1,245.0	1,254.0	-31.0	-2.41	11,399,200	-
[8604]	26/04/01	1,255.0	1,285.0	1,235.5	1,285.0	+81.0	+6.73	12,644,000	-
[8604]	26/03/31	1,203.0	1,232.5	1,190.0	1,204.0	+1.0	+0.08	12,882,300	-
[8604]	26/03/30	1,185.0	1,208.0	1,182.5	1,203.0	-52.0	-4.14	14,024,000	-
[8604]	26/03/27	1,235.5	1,269.0	1,235.0	1,255.0	-2.5	-0.20	14,564,700	-
[8604]	26/03/26	1,273.0	1,276.5	1,246.5	1,257.5	-17.0	-1.33	10,707,500	-
[8604]	26/03/25	1,263.5	1,284.5	1,257.5	1,274.5	+37.5	+3.03	12,925,200	-
[8604]	26/03/24	1,243.5	1,245.5	1,216.5	1,237.0	+23.5	+1.94	12,777,300	-
[8604]	26/03/23	1,205.5	1,226.5	1,197.0	1,213.5	-5.0	-0.41	16,007,300	-
[8604]	26/03/19	1,218.5	1,227.5	1,207.0	1,218.5	-20.5	-1.65	14,061,900	-
[8604]	26/03/18	1,222.0	1,244.0	1,216.5	1,239.0	+52.5	+4.42	14,477,900	-
[8604]	26/03/17	1,200.0	1,204.5	1,181.5	1,186.5	+5.5	+0.47	11,133,900	-
[8604]	26/03/16	1,185.0	1,193.5	1,172.0	1,181.0	0.0	0.00	13,273,800	-
[8604]	26/03/13	1,174.5	1,201.0	1,173.0	1,181.0	-28.5	-2.36	19,091,900	-
[8604]	26/03/12	1,214.5	1,218.0	1,193.5	1,209.5	-24.0	-1.95	12,926,000	-
[8604]	26/03/11	1,239.0	1,261.0	1,232.0	1,233.5	+15.0	+1.23	14,201,900	-
[8604]	26/03/10	1,206.0	1,232.0	1,192.5	1,218.5	+38.0	+3.22	19,426,600	-
[8604]	26/03/09	1,148.0	1,190.5	1,145.0	1,180.5	-66.0	-5.29	22,342,500	-
[8604]	26/03/06	1,215.0	1,246.5	1,208.5	1,246.5	+13.0	+1.05	14,220,600	-
[8604]	26/03/05	1,271.0	1,274.5	1,228.5	1,233.5	+15.0	+1.23	20,159,000	-
[8604]	26/03/04	1,240.5	1,263.0	1,204.0	1,218.5	-66.5	-5.18	20,737,900	-
[8604]	26/03/03	1,354.0	1,355.0	1,282.0	1,285.0	-69.5	-5.13	25,132,900	-
[8604]	26/03/02	1,350.0	1,370.0	1,336.5	1,354.5	-98.0	-6.75	21,413,800	-
[8604]	26/02/27	1,427.0	1,454.5	1,418.0	1,452.5	+40.5	+2.87	15,176,500	-
[8604]	26/02/26	1,421.0	1,424.0	1,409.0	1,412.0	+12.5	+0.89	10,519,200	-
[8604]	26/02/25	1,396.5	1,411.0	1,385.5	1,399.5	+15.5	+1.12	10,433,600	-
[8604]	26/02/24	1,381.0	1,389.0	1,368.0	1,384.0	-20.5	-1.46	11,887,700	-
[8604]	26/02/20	1,445.0	1,446.0	1,390.5	1,404.5	-54.5	-3.74	14,047,400	-
[8604]	26/02/19	1,464.0	1,465.0	1,444.0	1,459.0	+5.5	+0.38	10,702,400	-
[8604]	26/02/18	1,464.0	1,481.5	1,446.5	1,453.5	+19.5	+1.36	11,386,900	-
[8604]	26/02/17	1,450.0	1,471.5	1,433.0	1,434.0	+6.5	+0.46	11,959,200	-
[8604]	26/02/16	1,459.0	1,462.0	1,422.5	1,427.5	-14.5	-1.01	12,058,800	-
[8604]	26/02/13	1,438.5	1,456.5	1,435.0	1,442.0	-1.5	-0.10	13,566,900	-
[8604]	26/02/12	1,436.0	1,453.5	1,433.0	1,443.5	+1.0	+0.07	11,039,800	-
[8604]	26/02/10	1,439.0	1,454.0	1,435.0	1,442.5	+30.5	+2.16	10,574,400	-
[8604]	26/02/09	1,450.0	1,450.0	1,409.5	1,412.0	+42.0	+3.07	13,057,800	-
[8604]	26/02/06	1,352.0	1,374.0	1,341.0	1,370.0	+21.0	+1.56	9,804,100	-
[8604]	26/02/05	1,384.0	1,384.0	1,337.5	1,349.0	-21.0	-1.53	10,782,500	-
[8604]	26/02/04	1,344.0	1,371.0	1,335.5	1,370.0	+13.5	+1.00	10,043,600	-
[8604]	26/02/03	1,346.0	1,356.5	1,335.5	1,356.5	+52.5	+4.03	10,949,000	-
[8604]	26/02/02	1,372.0	1,380.5	1,304.0	1,304.0	-109.0	-7.71	21,151,400	-
[8604]	26/01/30	1,438.0	1,439.0	1,406.5	1,413.0	-10.0	-0.70	12,283,100	-
[8604]	26/01/29	1,407.0	1,432.0	1,397.0	1,423.0	+32.5	+2.34	9,681,600	-
[8604]	26/01/28	1,380.0	1,396.5	1,371.0	1,390.5	-0.5	-0.04	6,267,300	-
[8604]	26/01/27	1,380.5	1,394.0	1,371.0	1,391.0	+6.0	+0.43	6,616,700	-
[8604]	26/01/26	1,390.5	1,407.5	1,385.0	1,385.0	-40.0	-2.81	7,090,300	-
[8604]	26/01/23	1,425.0	1,438.5	1,411.0	1,425.0	+11.5	+0.81	6,508,800	-
[8604]	26/01/22	1,429.5	1,430.0	1,405.0	1,413.5	+14.0	+1.00	7,725,000	-
[8604]	26/01/21	1,382.5	1,402.5	1,377.0	1,399.5	-43.0	-2.98	13,235,400	-
[8604]	26/01/20	1,465.0	1,470.0	1,436.0	1,442.5	-34.0	-2.30	9,688,900	-
[8604]	26/01/19	1,475.0	1,480.5	1,450.0	1,476.5	-0.5	-0.03	9,150,400	-
[8604]	26/01/16	1,491.5	1,497.0	1,471.0	1,477.0	-14.5	-0.97	11,228,100	-
[8604]	26/01/15	1,480.0	1,506.5	1,477.5	1,491.5	+6.5	+0.44	11,541,900	-
[8604]	26/01/14	1,479.0	1,485.0	1,452.5	1,485.0	+9.0	+0.61	13,283,000	-
[8604]	26/01/13	1,470.5	1,488.0	1,459.0	1,476.0	+68.5	+4.87	13,570,200	-
[8604]	26/01/09	1,413.5	1,418.0	1,398.0	1,407.5	+22.0	+1.59	8,585,100	-
[8604]	26/01/08	1,385.0	1,398.5	1,381.0	1,385.5	-20.5	-1.46	9,796,200	-
[8604]	26/01/07	1,386.0	1,413.0	1,385.5	1,406.0	+6.5	+0.46	12,176,400	-
[8604]	26/01/06	1,365.0	1,405.0	1,363.0	1,399.5	+52.5	+3.90	12,112,600	-
[8604]	26/01/05	1,320.0	1,349.5	1,319.5	1,347.0	+46.0	+3.54	9,772,100	-
[8604]	25/12/30	1,321.0	1,321.0	1,301.0	1,301.0	-22.0	-1.66	6,494,500	-
[8604]	25/12/29	1,312.0	1,334.0	1,306.0	1,323.0	+11.0	+0.84	7,075,400	-
[8604]	25/12/26	1,300.5	1,325.0	1,299.5	1,312.0	+9.0	+0.69	7,461,300	-
[8604]	25/12/25	1,307.0	1,307.0	1,292.0	1,303.0	+12.0	+0.93	3,880,300	-
[8604]	25/12/24	1,300.0	1,305.0	1,287.5	1,291.0	-6.5	-0.50	7,246,800	-
[8604]	25/12/23	1,288.5	1,301.5	1,287.5	1,297.5	+7.5	+0.58	7,016,900	-
[8604]	25/12/22	1,305.0	1,309.5	1,284.0	1,290.0	+28.0	+2.22	7,979,100	-
[8604]	25/12/19	1,268.0	1,270.5	1,253.0	1,262.0	-9.0	-0.71	12,916,800	-
[8604]	25/12/18	1,254.5	1,271.0	1,252.0	1,271.0	+23.0	+1.84	9,346,900	-
[8604]	25/12/17	1,251.0	1,255.5	1,239.0	1,248.0	-2.5	-0.20	7,643,800	-
[8604]	25/12/16	1,299.5	1,301.0	1,250.5	1,250.5	-36.0	-2.80	10,288,700	-
[8604]	25/12/15	1,298.5	1,298.5	1,280.5	1,286.5	-21.5	-1.64	9,333,300	-
[8604]	25/12/12	1,291.0	1,309.5	1,289.0	1,308.0	+29.0	+2.27	13,627,100	-
[8604]	25/12/11	1,289.0	1,290.0	1,264.0	1,279.0	+20.0	+1.59	13,089,800	-
[8604]	25/12/10	1,229.0	1,260.5	1,225.5	1,259.0	+50.5	+4.18	16,228,600	-
[8604]	25/12/09	1,225.0	1,225.0	1,200.5	1,208.5	-10.0	-0.82	6,477,300	-
[8604]	25/12/08	1,217.5	1,218.5	1,197.0	1,218.5	+19.5	+1.63	6,902,500	-
[8604]	25/12/05	1,221.0	1,226.0	1,192.0	1,199.0	-40.5	-3.27	11,492,100	-
[8604]	25/12/04	1,200.0	1,239.5	1,195.5	1,239.5	+44.5	+3.72	11,866,600	-
[8604]	25/12/03	1,200.0	1,212.0	1,185.0	1,195.0	+10.0	+0.84	10,228,700	-
[8604]	25/12/02	1,185.0	1,189.5	1,174.5	1,185.0	+8.5	+0.72	7,245,500	-
[8604]	25/12/01	1,185.0	1,186.5	1,161.5	1,176.5	-1.0	-0.08	7,436,100	-
[8604]	25/11/28	1,173.5	1,185.5	1,170.0	1,177.5	+4.5	+0.38	5,916,900	-
[8604]	25/11/27	1,179.0	1,181.0	1,165.5	1,173.0	-0.5	-0.04	6,537,100	-
[8604]	25/11/26	1,140.0	1,173.5	1,137.5	1,173.5	+53.5	+4.78	12,510,600	-
[8604]	25/11/25	1,132.0	1,133.0	1,106.0	1,120.0	+0.5	+0.04	9,122,500	-
[8604]	25/11/21	1,094.0	1,119.5	1,090.0	1,119.5	-4.5	-0.40	13,309,900	-
[8604]	25/11/20	1,105.0	1,127.5	1,099.5	1,124.0	+53.5	+5.00	13,203,400	-
[8604]	25/11/19	1,084.0	1,086.5	1,060.5	1,070.5	-4.5	-0.42	9,030,700	-
[8604]	25/11/18	1,096.0	1,098.0	1,075.0	1,075.0	-21.5	-1.96	12,581,400	-
[8604]	25/11/17	1,138.0	1,139.0	1,090.0	1,096.5	-51.5	-4.49	12,501,200	-
[8604]	25/11/14	1,128.5	1,155.0	1,124.0	1,148.0	-10.5	-0.91	8,512,400	-
[8604]	25/11/13	1,142.5	1,173.5	1,142.5	1,158.5	+26.5	+2.34	13,559,600	-
[8604]	25/11/12	1,111.0	1,133.0	1,106.5	1,132.0	+30.5	+2.77	12,704,700	-
[8604]	25/11/11	1,106.5	1,118.5	1,093.5	1,101.5	+0.5	+0.05	8,214,400	-
[8604]	25/11/10	1,091.0	1,101.0	1,086.5	1,101.0	+10.5	+0.96	10,467,600	-
[8604]	25/11/07	1,077.0	1,090.5	1,070.5	1,090.5	+2.5	+0.23	8,359,100	-
[8604]	25/11/06	1,064.5	1,088.0	1,064.5	1,088.0	+32.5	+3.08	11,039,200	-
[8604]	25/11/05	1,074.5	1,075.5	1,032.0	1,055.5	-22.5	-2.09	14,398,700	-
[8604]	25/11/04	1,103.0	1,103.0	1,075.0	1,078.0	-24.0	-2.18	13,986,600	-
[8604]	25/10/31	1,103.0	1,110.0	1,089.0	1,102.0	+12.0	+1.10	16,695,300	-
[8604]	25/10/30	1,075.0	1,090.0	1,060.5	1,090.0	+5.0	+0.46	14,551,700	-
[8604]	25/10/29	1,093.0	1,100.0	1,082.0	1,085.0	-9.5	-0.87	19,550,800	-
[8604]	25/10/28	1,096.0	1,107.5	1,088.5	1,094.5	+4.0	+0.37	13,573,300	-
[8604]	25/10/27	1,076.0	1,090.5	1,068.0	1,090.5	+41.5	+3.96	13,264,000	-
[8604]	25/10/24	1,050.5	1,054.0	1,042.0	1,049.0	-5.5	-0.52	8,680,800	-
[8604]	25/10/23	1,064.5	1,065.5	1,054.5	1,054.5	-18.0	-1.68	6,355,900	-
[8604]	25/10/22	1,073.0	1,077.5	1,066.0	1,072.5	+1.0	+0.09	5,491,200	-
[8604]	25/10/21	1,070.0	1,081.0	1,066.0	1,071.5	+6.0	+0.56	9,069,700	-
[8604]	25/10/20	1,059.0	1,069.0	1,053.0	1,065.5	+21.5	+2.06	9,582,700	-
[8604]	25/10/17	1,050.0	1,062.0	1,044.0	1,044.0	-30.0	-2.79	11,385,200	-
[8604]	25/10/16	1,082.0	1,082.0	1,066.0	1,074.0	+4.0	+0.37	8,537,600	-
[8604]	25/10/15	1,054.0	1,070.0	1,051.0	1,070.0	+31.0	+2.98	8,993,100	-
[8604]	25/10/14	1,042.0	1,056.5	1,029.0	1,039.0	-21.0	-1.98	12,439,800	-
[8604]	25/10/10	1,092.0	1,094.5	1,060.0	1,060.0	-45.5	-4.12	14,004,800	-
[8604]	25/10/09	1,097.5	1,111.5	1,093.5	1,105.5	+12.5	+1.14	10,900,500	-
[8604]	25/10/08	1,094.0	1,104.5	1,088.5	1,093.0	+11.0	+1.02	9,082,100	-
[8604]	25/10/07	1,099.5	1,103.5	1,082.0	1,082.0	-10.5	-0.96	9,652,900	-
[8604]	25/10/06	1,094.5	1,098.5	1,076.0	1,092.5	+45.5	+4.35	15,225,800	-
[8604]	25/10/03	1,035.0	1,057.5	1,034.5	1,047.0	+4.5	+0.43	6,848,100	-
[8604]	25/10/02	1,048.0	1,055.5	1,040.0	1,042.5	-7.0	-0.67	7,980,800	-
[8604]	25/10/01	1,069.5	1,071.0	1,044.5	1,049.5	-36.0	-3.32	10,751,300	-
[8604]	25/09/30	1,073.0	1,087.5	1,064.0	1,085.5	+9.0	+0.84	11,443,800	-
[8604]	25/09/29	1,100.0	1,102.0	1,073.5	1,076.5	-44.5	-3.97	11,525,400	-
[8604]	25/09/26	1,109.5	1,135.0	1,106.5	1,121.0	+12.0	+1.08	16,701,200	-
[8604]	25/09/25	1,095.0	1,109.0	1,095.0	1,109.0	+19.5	+1.79	9,595,700	-
[8604]	25/09/24	1,105.0	1,105.5	1,085.5	1,089.5	-4.5	-0.41	9,860,800	-
[8604]	25/09/22	1,091.0	1,103.5	1,089.5	1,094.0	+3.5	+0.32	7,755,700	-
[8604]	25/09/19	1,100.0	1,109.5	1,077.0	1,090.5	-6.0	-0.55	14,087,600	-
[8604]	25/09/18	1,101.0	1,102.0	1,088.5	1,096.5	+2.0	+0.18	7,296,300	-
[8604]	25/09/17	1,111.0	1,111.0	1,087.0	1,094.5	-13.0	-1.17	7,011,900	-
[8604]	25/09/16	1,102.0	1,115.0	1,101.5	1,107.5	+8.5	+0.77	10,203,400	-
[8604]	25/09/12	1,102.0	1,105.0	1,092.5	1,099.0	+7.0	+0.64	10,303,700	-
[8604]	25/09/11	1,091.0	1,096.5	1,085.0	1,092.0	+0.5	+0.05	7,147,700	-
[8604]	25/09/10	1,079.0	1,091.5	1,076.5	1,091.5	+15.0	+1.39	6,666,500	-
[8604]	25/09/09	1,090.0	1,093.5	1,074.0	1,076.5	-7.0	-0.65	8,270,700	-
[8604]	25/09/08	1,071.0	1,085.0	1,069.0	1,083.5	+19.5	+1.83	9,537,200	-
[8604]	25/09/05	1,060.0	1,064.0	1,054.5	1,064.0	+19.5	+1.87	6,447,300	-