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
[8697]	26/10/29	2,099	2,132	2,075	2,116	+32.0	+1.54	8,225,500	2,155,005,607,936
[8697]	26/10/28	2,087	2,122	2,064	2,084	-3.5	-0.17	6,889,600	2,122,924,949,504
[8697]	26/10/27	2,215	2,215	2,053	2,088	-106.0	-4.83	6,149,200	2,126,489,452,544
[8697]	26/10/26	2,189	2,213	2,177	2,194	-24.0	-1.08	3,136,100	2,234,443,366,400
[8697]	26/10/23	2,220	2,225	2,159	2,218	-6.5	-0.29	3,361,900	2,259,395,018,752
[8697]	26/10/22	2,236	2,260	2,211	2,225	0	+0.00	4,667,100	2,266,014,941,184
[8697]	26/10/21	2,187	2,252	2,187	2,225	+61.0	+2.82	4,478,700	2,266,014,941,184
[8697]	26/10/20	2,215	2,223	2,148	2,164	-78.0	-3.48	5,532,500	2,203,890,483,200
[8697]	26/10/19	2,196	2,256	2,196	2,242	+23.5	+1.06	4,221,200	2,283,837,587,456
[8697]	26/10/16	2,193	2,234	2,193	2,219	+20.0	+0.91	3,924,000	2,259,904,364,544
[8697]	26/10/15	2,174	2,199	2,160	2,199	+10.0	+0.46	4,956,300	2,239,535,513,600
[8697]	26/10/14	2,255	2,259	2,187	2,189	-68.0	-3.01	5,298,300	2,229,351,219,200
[8697]	26/10/13	2,233	2,277	2,229	2,257	-12.5	-0.55	4,282,000	2,299,114,029,056
[8697]	26/10/09	2,261	2,280	2,233	2,270	+19.0	+0.84	5,230,700	2,311,844,528,128
[8697]	26/10/08	2,276	2,281	2,249	2,251	-29.5	-1.29	2,946,100	2,293,003,452,416
[8697]	26/10/07	2,296	2,316	2,272	2,281	-28.0	-1.21	3,012,500	2,323,047,251,968
[8697]	26/10/06	2,310	2,326	2,300	2,309	+20.0	+0.87	2,611,700	2,351,563,276,288
[8697]	26/10/05	2,300	2,324	2,286	2,289	-15.0	-0.65	2,908,800	2,331,194,687,488
[8697]	26/10/02	2,293	2,312	2,288	2,304	-23.0	-0.99	2,622,200	2,346,471,129,088
[8697]	26/10/01	2,315	2,336	2,275	2,327	+30.0	+1.31	3,316,200	2,369,895,006,208
[8697]	26/09/30	2,274	2,313	2,268	2,297	+47.5	+2.11	4,018,000	2,348,713,771,008
[8697]	26/09/29	2,262	2,284	2,235	2,250	-59.0	-2.56	3,635,500	2,300,171,780,096
[8697]	26/09/28	2,323	2,349	2,296	2,309	-23.5	-1.01	4,459,100	2,360,998,625,280
[8697]	26/09/25	2,287	2,363	2,269	2,333	+59.0	+2.59	4,217,700	2,385,022,812,160
[8697]	26/09/24	2,235	2,283	2,226	2,274	+39.0	+1.74	4,245,000	2,324,707,147,776
[8697]	26/09/18	2,278	2,293	2,223	2,235	-16.5	-0.73	5,136,300	2,285,348,585,472
[8697]	26/09/17	2,215	2,281	2,215	2,252	+41.5	+1.88	2,413,300	2,302,727,684,096
[8697]	26/09/16	2,197	2,221	2,194	2,211	+14.0	+0.64	2,523,500	2,260,302,299,136
[8697]	26/09/15	2,202	2,229	2,182	2,197	-17.5	-0.79	3,168,100	2,238,024,515,584
[8697]	26/09/14	2,220	2,220	2,173	2,215	+5.5	+0.25	1,919,200	2,256,356,507,648
[8697]	26/09/11	2,188	2,236	2,188	2,210	-15.5	-0.70	3,331,500	2,251,264,360,448
[8697]	26/09/10	2,181	2,226	2,180	2,226	+26.0	+1.18	2,930,200	2,267,050,147,840
[8697]	26/09/09	2,183	2,223	2,171	2,200	-3.0	-0.14	3,653,600	2,240,570,720,256
[8697]	26/09/08	2,208	2,244	2,198	2,203	-29.5	-1.32	3,095,000	2,244,135,092,224
[8697]	26/09/07	2,242	2,252	2,213	2,233	-5.5	-0.25	3,189,600	2,274,688,499,712
[8697]	26/09/04	2,194	2,244	2,179	2,239	+95.0	+4.43	5,537,200	2,280,289,992,704
[8697]	26/09/03	2,146	2,185	2,141	2,144	-1.0	-0.05	3,353,000	2,183,538,016,256
[8697]	26/09/02	2,200	2,200	2,145	2,145	-70.5	-3.18	4,608,000	2,185,065,660,416
[8697]	26/09/01	2,255	2,263	2,204	2,216	-33.5	-1.49	3,188,900	2,257,374,937,088
[8697]	26/08/31	2,265	2,286	2,250	2,250	-43.0	-1.88	6,808,400	2,291,492,716,544
[8697]	26/08/28	2,285	2,313	2,280	2,293	+9.0	+0.39	2,861,100	2,335,285,706,752
[8697]	26/08/27	2,290	2,294	2,271	2,284	-3.5	-0.15	2,479,900	2,326,628,925,440
[8697]	26/08/26	2,280	2,295	2,260	2,288	+26.5	+1.17	2,575,300	2,330,702,643,200
[8697]	26/08/25	2,258	2,272	2,237	2,262	+24.5	+1.09	1,791,800	2,304,223,215,616
[8697]	26/08/24	2,238	2,247	2,214	2,238	+0.5	+0.02	2,377,700	2,279,780,646,912
[8697]	26/08/21	2,200	2,246	2,199	2,238	+14.0	+0.63	2,326,900	2,279,271,563,264
[8697]	26/08/20	2,205	2,224	2,176	2,224	+31.5	+1.44	2,818,400	2,265,522,372,608
[8697]	26/08/19	2,154	2,199	2,135	2,193	+2.0	+0.09	4,450,000	2,233,441,714,176
[8697]	26/08/18	2,216	2,220	2,183	2,191	-30.0	-1.35	3,600,200	2,231,913,938,944
[8697]	26/08/17	2,230.0	2,233.0	2,200.5	2,221.5	-22.5	-1.00	2,843,200	-
[8697]	26/08/14	2,287.5	2,300.0	2,241.0	2,244.0	-45.0	-1.97	3,369,300	-
[8697]	26/08/13	2,269.0	2,302.0	2,257.5	2,289.0	+37.0	+1.64	2,411,500	-
[8697]	26/08/12	2,278.5	2,285.0	2,236.5	2,252.0	-8.0	-0.35	2,616,100	-
[8697]	26/08/10	2,260.0	2,271.0	2,242.5	2,260.0	-4.0	-0.18	1,823,800	-
[8697]	26/08/07	2,315.0	2,319.0	2,264.0	2,264.0	-30.0	-1.31	2,335,000	-
[8697]	26/08/06	2,293.0	2,311.5	2,265.0	2,294.0	+2.0	+0.09	3,277,400	-
[8697]	26/08/05	2,244.0	2,292.0	2,233.0	2,292.0	+98.0	+4.47	4,270,700	-
[8697]	26/08/04	2,172.0	2,230.5	2,164.0	2,194.0	+20.5	+0.94	3,278,500	-
[8697]	26/08/03	2,162.0	2,173.5	2,115.0	2,173.5	-19.0	-0.87	4,095,100	-
[8697]	26/07/31	2,129.0	2,219.0	2,101.5	2,192.5	+28.5	+1.32	6,623,200	-
[8697]	26/07/30	2,198.0	2,228.5	2,151.0	2,164.0	-126.0	-5.50	6,744,800	-
[8697]	26/07/29	2,257.0	2,356.0	2,244.5	2,290.0	+49.0	+2.19	8,543,200	-
[8697]	26/07/28	2,260.0	2,287.5	2,214.5	2,241.0	-47.5	-2.08	5,899,700	-
[8697]	26/07/27	2,256.5	2,299.0	2,256.5	2,288.5	+66.5	+2.99	3,133,100	-
[8697]	26/07/24	2,241.5	2,252.0	2,219.0	2,222.0	-35.0	-1.55	3,631,200	-
[8697]	26/07/23	2,200.0	2,273.0	2,200.0	2,257.0	+39.0	+1.76	2,658,800	-
[8697]	26/07/22	2,255.0	2,259.5	2,211.0	2,218.0	-37.5	-1.66	3,790,400	-
[8697]	26/07/21	2,163.0	2,255.5	2,139.5	2,255.5	+113.5	+5.30	3,740,200	-
[8697]	26/07/17	2,188.5	2,216.0	2,101.5	2,142.0	-96.0	-4.29	3,904,300	-
[8697]	26/07/16	2,210.0	2,263.5	2,202.5	2,238.0	-9.5	-0.42	2,984,500	-
[8697]	26/07/15	2,247.0	2,260.5	2,221.5	2,247.5	+36.0	+1.63	4,314,900	-
[8697]	26/07/14	2,180.5	2,227.0	2,161.5	2,211.5	+15.0	+0.68	2,776,300	-
[8697]	26/07/13	2,221.0	2,236.5	2,189.0	2,196.5	+20.0	+0.92	2,911,300	-
[8697]	26/07/10	2,172.0	2,196.5	2,156.5	2,176.5	+54.5	+2.57	3,713,400	-
[8697]	26/07/09	2,121.5	2,142.5	2,102.0	2,122.0	-31.0	-1.44	3,759,000	-
[8697]	26/07/08	2,180.0	2,194.0	2,133.5	2,153.0	-30.0	-1.37	3,071,400	-
[8697]	26/07/07	2,189.0	2,223.0	2,179.5	2,183.0	-6.0	-0.27	3,820,500	-
[8697]	26/07/06	2,186.5	2,213.5	2,167.5	2,189.0	+10.0	+0.46	2,486,300	-
[8697]	26/07/03	2,146.5	2,191.5	2,115.0	2,179.0	+54.5	+2.57	3,923,200	-
[8697]	26/07/02	2,083.5	2,152.0	2,083.5	2,124.5	+56.0	+2.71	4,650,100	-
[8697]	26/07/01	2,060.0	2,130.5	2,055.0	2,068.5	+23.5	+1.15	4,051,300	-
[8697]	26/06/30	2,061.5	2,075.5	2,038.5	2,045.0	+8.0	+0.39	3,653,900	-
[8697]	26/06/29	2,033.0	2,068.0	2,027.5	2,037.0	+25.0	+1.24	3,254,800	-
[8697]	26/06/26	2,023.0	2,053.5	1,982.0	2,012.0	-16.0	-0.79	3,256,600	-
[8697]	26/06/25	2,047.5	2,048.0	1,999.0	2,028.0	+12.5	+0.62	3,362,100	-
[8697]	26/06/24	2,069.5	2,084.0	2,011.0	2,015.5	-47.5	-2.30	3,402,000	-
[8697]	26/06/23	2,139.0	2,146.0	2,063.0	2,063.0	-92.0	-4.27	4,269,900	-
[8697]	26/06/22	2,145.5	2,168.5	2,111.5	2,155.0	+29.5	+1.39	2,403,100	-
[8697]	26/06/19	2,258.5	2,260.0	2,110.5	2,125.5	-133.0	-5.89	7,389,000	-
[8697]	26/06/18	2,237.0	2,267.0	2,226.0	2,258.5	+58.5	+2.66	3,855,600	-
[8697]	26/06/17	2,221.0	2,254.5	2,183.5	2,200.0	-24.0	-1.08	3,964,100	-
[8697]	26/06/16	2,217.0	2,237.5	2,195.5	2,224.0	+20.0	+0.91	3,468,300	-
[8697]	26/06/15	2,124.0	2,228.0	2,122.5	2,204.0	+82.5	+3.89	5,138,200	-
[8697]	26/06/12	2,100.0	2,132.5	2,090.0	2,121.5	+49.5	+2.39	5,207,000	-
[8697]	26/06/11	2,047.0	2,077.0	2,023.0	2,072.0	-2.0	-0.10	3,136,400	-
[8697]	26/06/10	2,075.0	2,115.5	2,062.0	2,074.0	-1.0	-0.05	3,708,100	-
[8697]	26/06/09	2,027.0	2,075.0	2,018.5	2,075.0	+77.0	+3.85	4,102,400	-
[8697]	26/06/08	1,966.0	1,998.0	1,962.0	1,998.0	-6.0	-0.30	3,795,800	-
[8697]	26/06/05	2,051.5	2,085.5	1,992.0	2,004.0	-35.0	-1.72	3,956,200	-
[8697]	26/06/04	2,090.0	2,128.5	2,031.5	2,039.0	-94.0	-4.41	4,221,100	-
[8697]	26/06/03	2,017.0	2,147.5	2,005.5	2,133.0	+180.0	+9.22	9,137,100	-
[8697]	26/06/02	1,996.0	2,000.0	1,907.0	1,953.0	-55.5	-2.76	4,871,500	-
[8697]	26/06/01	1,951.0	2,051.5	1,945.0	2,008.5	+57.5	+2.95	4,552,000	-
[8697]	26/05/29	1,896.5	1,967.5	1,895.5	1,951.0	+55.5	+2.93	7,805,500	-
[8697]	26/05/28	1,923.5	1,944.0	1,883.0	1,895.5	-27.0	-1.40	4,131,600	-
[8697]	26/05/27	1,995.0	2,031.5	1,914.0	1,922.5	-67.5	-3.39	6,658,800	-
[8697]	26/05/26	1,989.0	2,017.0	1,972.0	1,990.0	-10.5	-0.52	4,043,800	-
[8697]	26/05/25	1,971.5	2,023.5	1,951.0	2,000.5	+20.0	+1.01	5,245,900	-
[8697]	26/05/22	1,905.5	1,980.5	1,896.0	1,980.5	+103.5	+5.51	7,261,200	-
[8697]	26/05/21	1,862.0	1,892.0	1,842.0	1,877.0	+43.0	+2.34	3,199,900	-
[8697]	26/05/20	1,825.5	1,845.0	1,804.5	1,834.0	+14.5	+0.80	4,754,300	-
[8697]	26/05/19	1,773.0	1,820.0	1,772.0	1,819.5	+72.0	+4.12	4,895,400	-
[8697]	26/05/18	1,752.0	1,782.5	1,724.0	1,747.5	-20.0	-1.13	4,294,500	-
[8697]	26/05/15	1,801.0	1,825.0	1,752.0	1,767.5	-37.5	-2.08	3,996,900	-
[8697]	26/05/14	1,836.0	1,843.5	1,800.5	1,805.0	-43.5	-2.35	3,557,400	-
[8697]	26/05/13	1,804.0	1,857.0	1,792.5	1,848.5	+19.5	+1.07	3,644,100	-
[8697]	26/05/12	1,865.0	1,869.5	1,821.0	1,829.0	-18.5	-1.00	3,961,700	-
[8697]	26/05/11	1,864.5	1,866.5	1,829.0	1,847.5	-14.0	-0.75	4,235,200	-
[8697]	26/05/08	1,873.0	1,927.0	1,838.5	1,861.5	-5.0	-0.27	5,884,800	-
[8697]	26/05/07	1,861.5	1,876.0	1,823.0	1,866.5	+4.5	+0.24	6,667,600	-
[8697]	26/05/01	1,857.0	1,880.0	1,844.5	1,862.0	-1.5	-0.08	3,859,000	-
[8697]	26/04/30	1,912.0	1,925.5	1,839.5	1,863.5	-88.5	-4.53	5,193,700	-
[8697]	26/04/28	1,872.5	1,956.5	1,853.5	1,952.0	+109.5	+5.94	5,981,900	-
[8697]	26/04/27	1,817.0	1,854.5	1,803.0	1,842.5	+7.0	+0.38	2,356,600	-
[8697]	26/04/24	1,863.5	1,869.5	1,834.5	1,835.5	-15.5	-0.84	2,283,300	-
[8697]	26/04/23	1,864.0	1,874.0	1,837.0	1,851.0	-8.5	-0.46	2,691,200	-
[8697]	26/04/22	1,891.5	1,901.5	1,851.0	1,859.5	-28.5	-1.51	2,759,400	-
[8697]	26/04/21	1,897.0	1,900.0	1,872.5	1,888.0	+5.5	+0.29	2,470,100	-
[8697]	26/04/20	1,909.5	1,925.5	1,876.5	1,882.5	-17.5	-0.92	2,307,000	-
[8697]	26/04/17	1,919.5	1,925.0	1,900.0	1,900.0	-26.0	-1.35	2,197,300	-
[8697]	26/04/16	1,954.0	1,955.0	1,920.0	1,926.0	+8.0	+0.42	2,914,800	-
[8697]	26/04/15	1,971.0	1,971.0	1,917.5	1,918.0	+2.5	+0.13	2,242,500	-
[8697]	26/04/14	1,921.0	1,931.0	1,910.0	1,915.5	+15.5	+0.82	2,008,100	-
[8697]	26/04/13	1,919.0	1,925.0	1,895.0	1,900.0	-48.5	-2.49	2,602,700	-
[8697]	26/04/10	1,931.5	1,949.0	1,921.0	1,948.5	+27.5	+1.43	2,856,600	-
[8697]	26/04/09	1,949.0	1,960.5	1,913.0	1,921.0	-27.0	-1.39	3,058,100	-
[8697]	26/04/08	1,963.0	1,965.0	1,941.0	1,948.0	+43.0	+2.26	4,643,500	-
[8697]	26/04/07	1,913.0	1,926.5	1,897.0	1,905.0	+5.0	+0.26	1,709,600	-
[8697]	26/04/06	1,896.5	1,918.5	1,887.0	1,900.0	+13.5	+0.72	1,841,400	-
[8697]	26/04/03	1,886.0	1,893.5	1,872.0	1,886.5	+19.5	+1.04	1,516,300	-
[8697]	26/04/02	1,901.5	1,904.5	1,863.0	1,867.0	-9.5	-0.51	3,080,600	-
[8697]	26/04/01	1,857.0	1,882.5	1,850.5	1,876.5	+70.0	+3.87	3,324,600	-
[8697]	26/03/31	1,817.5	1,849.5	1,801.0	1,806.5	-5.0	-0.28	5,102,200	-
[8697]	26/03/30	1,750.5	1,817.0	1,750.5	1,811.5	-88.0	-4.63	4,896,700	-
[8697]	26/03/27	1,876.5	1,914.0	1,872.5	1,899.5	+3.0	+0.16	4,931,700	-
[8697]	26/03/26	1,888.5	1,917.0	1,883.0	1,896.5	+15.0	+0.80	4,621,200	-
[8697]	26/03/25	1,850.5	1,907.0	1,848.5	1,881.5	+34.5	+1.87	4,853,200	-
[8697]	26/03/24	1,857.0	1,867.0	1,823.0	1,847.0	+19.5	+1.07	4,005,000	-
[8697]	26/03/23	1,782.5	1,834.5	1,770.0	1,827.5	-14.5	-0.79	4,701,900	-
[8697]	26/03/19	1,858.0	1,868.0	1,839.0	1,842.0	-40.5	-2.15	4,612,500	-
[8697]	26/03/18	1,877.0	1,888.0	1,870.5	1,882.5	+28.5	+1.54	2,841,900	-
[8697]	26/03/17	1,870.5	1,881.0	1,840.5	1,854.0	+11.0	+0.60	2,747,500	-
[8697]	26/03/16	1,865.0	1,876.5	1,835.5	1,843.0	-11.5	-0.62	3,300,700	-
[8697]	26/03/13	1,805.5	1,873.5	1,805.5	1,854.5	-7.0	-0.38	5,022,700	-
[8697]	26/03/12	1,891.5	1,915.0	1,852.0	1,861.5	-110.0	-5.58	4,715,500	-
[8697]	26/03/11	1,968.0	1,991.5	1,965.0	1,971.5	+8.0	+0.41	3,561,500	-
[8697]	26/03/10	1,986.5	1,994.0	1,932.0	1,963.5	+5.5	+0.28	4,823,200	-
[8697]	26/03/09	1,895.0	1,971.0	1,883.0	1,958.0	-84.0	-4.11	5,675,700	-
[8697]	26/03/06	2,018.0	2,049.5	1,991.0	2,042.0	+3.0	+0.15	2,975,500	-
[8697]	26/03/05	2,052.5	2,071.0	2,025.5	2,039.0	+63.0	+3.19	6,551,600	-
[8697]	26/03/04	1,977.5	1,995.5	1,930.0	1,976.0	-70.5	-3.44	6,150,800	-
[8697]	26/03/03	2,111.0	2,116.0	2,043.5	2,046.5	-102.5	-4.77	3,634,500	-
[8697]	26/03/02	2,068.0	2,150.0	2,064.5	2,149.0	+13.5	+0.63	4,241,300	-
[8697]	26/02/27	2,082.0	2,139.0	2,080.0	2,135.5	+72.5	+3.51	6,842,100	-
[8697]	26/02/26	2,089.0	2,119.0	2,057.5	2,063.0	+12.5	+0.61	6,310,500	-
[8697]	26/02/25	2,041.5	2,091.0	1,980.0	2,050.5	+98.0	+5.02	7,312,900	-
[8697]	26/02/24	1,895.5	1,963.0	1,890.0	1,952.5	+75.5	+4.02	5,127,200	-
[8697]	26/02/20	1,875.0	1,879.5	1,841.5	1,877.0	+19.5	+1.05	3,691,400	-
[8697]	26/02/19	1,867.5	1,875.0	1,828.5	1,857.5	+10.0	+0.54	2,708,200	-
[8697]	26/02/18	1,868.0	1,888.0	1,847.5	1,847.5	0.0	0.00	3,560,200	-
[8697]	26/02/17	1,834.5	1,859.5	1,828.0	1,847.5	-4.5	-0.24	2,826,400	-
[8697]	26/02/16	1,875.0	1,899.5	1,836.0	1,852.0	+29.5	+1.62	4,009,600	-
[8697]	26/02/13	1,800.0	1,857.0	1,800.0	1,822.5	+14.0	+0.77	4,223,600	-
[8697]	26/02/12	1,815.0	1,880.5	1,806.5	1,808.5	-11.0	-0.60	5,379,500	-
[8697]	26/02/10	1,754.5	1,829.5	1,753.5	1,819.5	+92.0	+5.33	4,999,800	-
[8697]	26/02/09	1,710.0	1,739.0	1,694.0	1,727.5	+79.0	+4.79	4,973,400	-
[8697]	26/02/06	1,635.5	1,653.0	1,613.5	1,648.5	+13.0	+0.79	3,747,600	-
[8697]	26/02/05	1,688.5	1,690.5	1,628.5	1,635.5	+27.0	+1.68	5,111,600	-
[8697]	26/02/04	1,646.5	1,657.0	1,597.0	1,608.5	-61.5	-3.68	7,541,200	-
[8697]	26/02/03	1,654.5	1,688.5	1,649.5	1,670.0	+34.0	+2.08	5,204,900	-
[8697]	26/02/02	1,717.0	1,717.0	1,636.0	1,636.0	-51.0	-3.02	3,709,100	-
[8697]	26/01/30	1,668.5	1,691.0	1,665.0	1,687.0	+10.0	+0.60	3,889,400	-
[8697]	26/01/29	1,709.5	1,735.5	1,660.5	1,677.0	-52.5	-3.04	4,701,500	-
[8697]	26/01/28	1,711.0	1,736.0	1,704.5	1,729.5	-6.0	-0.35	2,155,900	-
[8697]	26/01/27	1,716.5	1,735.5	1,703.5	1,735.5	+3.5	+0.20	1,725,800	-
[8697]	26/01/26	1,711.0	1,736.5	1,703.5	1,732.0	-31.0	-1.76	2,507,500	-
[8697]	26/01/23	1,793.0	1,797.0	1,758.5	1,763.0	-1.0	-0.06	1,794,500	-
[8697]	26/01/22	1,766.0	1,775.5	1,758.5	1,764.0	+6.5	+0.37	2,047,100	-
[8697]	26/01/21	1,739.5	1,760.0	1,721.5	1,757.5	-22.0	-1.24	3,089,800	-
[8697]	26/01/20	1,782.0	1,789.0	1,765.0	1,779.5	-11.0	-0.61	2,065,300	-
[8697]	26/01/19	1,780.0	1,790.5	1,766.0	1,790.5	+9.5	+0.53	1,696,100	-
[8697]	26/01/16	1,788.0	1,806.5	1,774.0	1,781.0	-19.0	-1.06	2,838,400	-
[8697]	26/01/15	1,796.5	1,811.5	1,776.5	1,800.0	+14.5	+0.81	3,091,200	-
[8697]	26/01/14	1,763.0	1,788.5	1,747.0	1,785.5	+16.5	+0.93	2,834,500	-
[8697]	26/01/13	1,781.5	1,798.0	1,751.0	1,769.0	+5.0	+0.28	3,007,900	-
[8697]	26/01/09	1,746.0	1,764.0	1,737.0	1,764.0	+27.5	+1.58	2,870,300	-
[8697]	26/01/08	1,720.0	1,749.5	1,714.0	1,736.5	+9.5	+0.55	2,091,700	-
[8697]	26/01/07	1,716.5	1,739.0	1,705.5	1,727.0	-12.5	-0.72	2,364,900	-
[8697]	26/01/06	1,740.0	1,749.5	1,724.0	1,739.5	+15.0	+0.87	2,439,600	-
[8697]	26/01/05	1,691.0	1,727.5	1,688.0	1,724.5	+48.5	+2.89	3,607,400	-
[8697]	25/12/30	1,702.5	1,706.0	1,676.0	1,676.0	-25.5	-1.50	3,333,700	-
[8697]	25/12/29	1,709.0	1,711.5	1,693.0	1,701.5	+4.0	+0.24	3,864,400	-
[8697]	25/12/26	1,691.0	1,708.0	1,691.0	1,697.5	+5.5	+0.33	1,831,900	-
[8697]	25/12/25	1,695.0	1,697.0	1,680.5	1,692.0	+15.5	+0.92	1,251,400	-
[8697]	25/12/24	1,689.0	1,690.0	1,676.0	1,676.5	-12.5	-0.74	2,295,200	-
[8697]	25/12/23	1,683.0	1,699.0	1,677.0	1,689.0	+22.5	+1.35	3,788,300	-
[8697]	25/12/22	1,676.0	1,678.5	1,655.0	1,666.5	+2.0	+0.12	3,348,700	-
[8697]	25/12/19	1,684.5	1,689.5	1,657.0	1,664.5	-7.5	-0.45	7,203,400	-
[8697]	25/12/18	1,661.0	1,673.0	1,655.0	1,672.0	+1.5	+0.09	4,301,200	-
[8697]	25/12/17	1,657.0	1,672.5	1,646.0	1,670.5	-6.0	-0.36	3,118,200	-
[8697]	25/12/16	1,732.0	1,746.5	1,676.5	1,676.5	-113.5	-6.34	4,455,800	-
[8697]	25/12/15	1,778.0	1,806.5	1,740.0	1,790.0	+52.0	+2.99	2,558,000	-
[8697]	25/12/12	1,714.0	1,741.5	1,710.0	1,738.0	+40.0	+2.36	2,565,200	-
[8697]	25/12/11	1,736.0	1,738.5	1,685.0	1,698.0	-26.5	-1.54	2,194,100	-
[8697]	25/12/10	1,716.0	1,737.0	1,713.0	1,724.5	+8.0	+0.47	1,848,900	-
[8697]	25/12/09	1,702.0	1,719.0	1,698.0	1,716.5	+13.5	+0.79	2,448,600	-
[8697]	25/12/08	1,724.0	1,731.5	1,689.5	1,703.0	-34.0	-1.96	2,593,700	-
[8697]	25/12/05	1,748.0	1,753.0	1,716.0	1,737.0	-8.0	-0.46	2,224,800	-
[8697]	25/12/04	1,740.5	1,762.0	1,733.0	1,745.0	+6.0	+0.35	2,004,100	-
[8697]	25/12/03	1,733.0	1,746.5	1,729.5	1,739.0	+6.0	+0.35	2,021,100	-
[8697]	25/12/02	1,733.0	1,737.0	1,719.0	1,733.0	+7.5	+0.43	2,087,900	-
[8697]	25/12/01	1,776.5	1,782.0	1,720.0	1,725.5	-66.0	-3.68	2,286,000	-
[8697]	25/11/28	1,780.0	1,793.5	1,773.5	1,791.5	+5.5	+0.31	2,390,000	-
[8697]	25/11/27	1,776.0	1,792.0	1,773.0	1,786.0	+15.0	+0.85	1,775,800	-
[8697]	25/11/26	1,748.5	1,773.5	1,738.0	1,771.0	+20.5	+1.17	3,032,700	-
[8697]	25/11/25	1,764.0	1,765.5	1,733.5	1,750.5	0.0	0.00	3,257,700	-
[8697]	25/11/21	1,723.0	1,770.0	1,723.0	1,750.5	+10.0	+0.57	11,915,400	-
[8697]	25/11/20	1,725.0	1,769.5	1,717.5	1,740.5	+49.5	+2.93	3,233,500	-
[8697]	25/11/19	1,722.0	1,722.0	1,639.0	1,691.0	-26.5	-1.54	4,289,400	-
[8697]	25/11/18	1,757.5	1,762.0	1,711.5	1,717.5	-46.0	-2.61	3,022,600	-
[8697]	25/11/17	1,785.0	1,811.5	1,756.0	1,763.5	-25.5	-1.43	3,605,100	-
[8697]	25/11/14	1,795.5	1,812.0	1,772.5	1,789.0	-8.0	-0.45	2,965,600	-
[8697]	25/11/13	1,796.5	1,806.0	1,786.0	1,797.0	+0.5	+0.03	2,469,200	-
[8697]	25/11/12	1,787.5	1,799.0	1,776.0	1,796.5	+5.0	+0.28	2,059,300	-
[8697]	25/11/11	1,800.0	1,808.0	1,771.0	1,791.5	+11.5	+0.65	1,816,400	-
[8697]	25/11/10	1,746.0	1,786.0	1,743.0	1,780.0	+38.0	+2.18	2,609,800	-
[8697]	25/11/07	1,752.0	1,768.0	1,734.0	1,742.0	-38.5	-2.16	2,753,400	-
[8697]	25/11/06	1,762.0	1,800.0	1,740.0	1,780.5	+58.5	+3.40	4,641,900	-
[8697]	25/11/05	1,761.0	1,765.0	1,672.5	1,722.0	-39.0	-2.21	4,502,600	-
[8697]	25/11/04	1,730.0	1,781.5	1,719.5	1,761.0	+31.5	+1.82	4,661,300	-
[8697]	25/10/31	1,721.0	1,747.5	1,709.5	1,729.5	+11.5	+0.67	4,366,200	-
[8697]	25/10/30	1,665.0	1,718.0	1,661.0	1,718.0	+31.5	+1.87	11,410,300	-
[8697]	25/10/29	1,766.0	1,781.5	1,686.5	1,686.5	-87.5	-4.93	4,539,800	-
[8697]	25/10/28	1,797.5	1,799.0	1,764.5	1,774.0	-13.5	-0.76	2,684,600	-
[8697]	25/10/27	1,800.0	1,811.0	1,776.0	1,787.5	+22.0	+1.25	3,694,000	-
[8697]	25/10/24	1,757.0	1,782.0	1,753.5	1,765.5	+9.0	+0.51	4,171,100	-
[8697]	25/10/23	1,810.0	1,813.0	1,756.0	1,756.5	-56.5	-3.12	4,160,300	-
[8697]	25/10/22	1,834.5	1,842.0	1,813.0	1,813.0	-21.0	-1.15	3,780,500	-
[8697]	25/10/21	1,819.5	1,884.0	1,807.0	1,834.0	+60.5	+3.41	5,917,900	-
[8697]	25/10/20	1,790.0	1,791.0	1,762.0	1,773.5	+22.5	+1.28	2,876,300	-
[8697]	25/10/17	1,745.5	1,771.0	1,736.0	1,751.0	+3.0	+0.17	4,472,000	-
[8697]	25/10/16	1,723.0	1,748.0	1,717.5	1,748.0	+46.0	+2.70	5,306,300	-
[8697]	25/10/15	1,702.0	1,709.5	1,685.0	1,702.0	+32.0	+1.92	3,832,100	-
[8697]	25/10/14	1,718.0	1,724.5	1,655.5	1,670.0	-80.0	-4.57	5,758,000	-
[8697]	25/10/10	1,796.0	1,800.0	1,742.0	1,750.0	-30.0	-1.69	4,621,800	-
[8697]	25/10/09	1,778.0	1,789.0	1,758.0	1,780.0	+2.0	+0.11	4,371,400	-
[8697]	25/10/08	1,725.0	1,778.0	1,719.0	1,778.0	+81.5	+4.80	5,403,400	-
[8697]	25/10/07	1,750.0	1,751.5	1,696.5	1,696.5	-46.0	-2.64	3,039,400	-
[8697]	25/10/06	1,750.0	1,754.0	1,710.0	1,742.5	+56.5	+3.35	4,686,700	-
[8697]	25/10/03	1,692.0	1,692.0	1,655.5	1,686.0	+73.0	+4.53	5,296,100	-
[8697]	25/10/02	1,602.0	1,634.5	1,600.0	1,613.0	+1.0	+0.06	3,856,900	-
[8697]	25/10/01	1,632.5	1,642.5	1,604.0	1,612.0	-40.5	-2.45	4,945,600	-
[8697]	25/09/30	1,654.0	1,666.0	1,637.5	1,652.5	-1.5	-0.09	4,439,100	-
[8697]	25/09/29	1,648.5	1,666.0	1,620.5	1,654.0	-36.0	-2.13	5,321,000	-
[8697]	25/09/26	1,681.5	1,701.0	1,665.5	1,690.0	0.0	0.00	6,759,800	-
[8697]	25/09/25	1,651.0	1,699.5	1,640.5	1,690.0	+76.5	+4.74	9,897,300	-
[8697]	25/09/24	1,605.0	1,639.0	1,589.5	1,613.5	+32.0	+2.02	6,875,800	-
[8697]	25/09/22	1,554.0	1,599.5	1,554.0	1,581.5	+18.5	+1.18	2,966,500	-
[8697]	25/09/19	1,573.5	1,593.5	1,545.5	1,563.0	-14.5	-0.92	8,038,500	-
[8697]	25/09/18	1,580.5	1,582.0	1,551.0	1,577.5	+13.5	+0.86	3,080,200	-
[8697]	25/09/17	1,568.5	1,579.5	1,564.0	1,564.0	-16.0	-1.01	3,146,200	-
[8697]	25/09/16	1,585.0	1,590.0	1,568.0	1,580.0	+7.0	+0.45	2,644,600	-
[8697]	25/09/12	1,602.5	1,605.0	1,569.5	1,573.0	-11.5	-0.73	5,503,000	-
[8697]	25/09/11	1,549.0	1,584.5	1,544.0	1,584.5	+35.0	+2.26	4,123,500	-
[8697]	25/09/10	1,530.5	1,551.0	1,522.5	1,549.5	+24.0	+1.57	2,898,300	-
[8697]	25/09/09	1,559.5	1,567.0	1,521.5	1,525.5	-16.0	-1.04	3,098,100	-
[8697]	25/09/08	1,543.0	1,555.0	1,531.0	1,541.5	+8.5	+0.55	2,457,600	-
[8697]	25/09/05	1,530.5	1,544.5	1,518.0	1,533.0	+7.0	+0.46	2,305,500	-