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
[8750]	26/10/30	1,827	1,839	1,795	1,802	-17.0	-0.93	7,994,000	6,491,149,434,880
[8750]	26/10/29	1,787	1,819	1,787	1,819	+31.5	+1.76	17,428,000	6,554,187,726,848
[8750]	26/10/28	1,815	1,818	1,786	1,788	-22.5	-1.24	8,567,600	6,442,519,625,728
[8750]	26/10/27	1,832	1,833	1,804	1,811	-18.5	-1.01	8,470,900	6,525,370,236,928
[8750]	26/10/26	1,810	1,835	1,803	1,830	+11.5	+0.63	6,664,200	6,593,811,841,024
[8750]	26/10/23	1,837	1,840	1,791	1,819	-5.0	-0.27	9,343,700	6,552,386,797,568
[8750]	26/10/22	1,834	1,855	1,815	1,824	+3.5	+0.19	6,188,900	6,572,198,592,512
[8750]	26/10/21	1,832	1,832	1,811	1,821	+26.0	+1.45	7,351,300	6,559,591,038,976
[8750]	26/10/20	1,855	1,863	1,794	1,795	-77.0	-4.11	7,846,600	6,465,933,803,520
[8750]	26/10/19	1,854	1,877	1,832	1,872	+32.0	+1.74	8,144,500	6,743,302,602,752
[8750]	26/10/16	1,833	1,846	1,815	1,840	+35.0	+1.94	6,712,300	6,628,032,643,072
[8750]	26/10/15	1,804	1,820	1,784	1,805	-6.5	-0.36	9,074,800	6,503,756,988,416
[8750]	26/10/14	1,830	1,841	1,808	1,812	-19.0	-1.04	6,227,000	6,527,171,166,208
[8750]	26/10/13	1,820	1,844	1,795	1,831	+46.5	+2.61	9,127,800	6,597,413,699,584
[8750]	26/10/09	1,830	1,832	1,781	1,785	-8.0	-0.45	8,175,800	6,429,912,072,192
[8750]	26/10/08	1,820	1,821	1,782	1,793	-43.5	-2.37	8,414,200	6,460,530,491,392
[8750]	26/10/07	1,823	1,854	1,821	1,837	-5.5	-0.30	8,707,800	6,619,026,948,096
[8750]	26/10/06	1,829	1,846	1,819	1,843	+27.0	+1.49	8,444,300	6,638,839,267,328
[8750]	26/10/05	1,782	1,816	1,776	1,816	+30.0	+1.68	8,326,600	6,541,580,173,312
[8750]	26/10/02	1,806	1,818	1,784	1,786	-31.5	-1.73	10,328,100	6,435,315,384,320
[8750]	26/10/01	1,845	1,851	1,806	1,818	-58.0	-3.09	14,226,800	6,548,784,414,720
[8750]	26/09/30	1,873	1,894	1,855	1,876	+5.5	+0.29	11,970,000	6,759,512,539,136
[8750]	26/09/29	1,905	1,906	1,871	1,871	-71.5	-3.68	14,137,200	6,741,501,673,472
[8750]	26/09/28	1,922	1,948	1,907	1,943	+36.5	+1.91	14,931,300	7,000,859,607,040
[8750]	26/09/25	1,890	1,909	1,879	1,907	+37.0	+1.98	8,401,200	6,869,379,186,688
[8750]	26/09/24	1,933	1,934	1,866	1,870	-42.5	-2.22	11,902,300	6,737,899,290,624
[8750]	26/09/18	1,944	1,946	1,896	1,913	-17.5	-0.91	11,620,400	6,892,793,888,768
[8750]	26/09/17	1,906	1,945	1,903	1,931	+36.0	+1.90	7,321,800	6,955,832,180,736
[8750]	26/09/16	1,912	1,924	1,888	1,895	+1.0	+0.05	6,671,000	6,826,153,213,952
[8750]	26/09/15	1,915	1,919	1,879	1,894	-20.5	-1.07	9,934,400	6,824,351,760,384
[8750]	26/09/14	1,895	1,915	1,881	1,915	+32.0	+1.70	6,919,000	6,898,197,200,896
[8750]	26/09/11	1,810	1,883	1,809	1,883	+50.0	+2.73	9,848,700	6,782,926,716,928
[8750]	26/09/10	1,813	1,833	1,802	1,833	+29.0	+1.61	7,604,300	6,602,817,011,712
[8750]	26/09/09	1,786	1,822	1,783	1,804	-18.0	-0.99	8,970,400	6,498,353,676,288
[8750]	26/09/08	1,847	1,871	1,822	1,822	-45.5	-2.44	5,535,800	6,564,994,351,104
[8750]	26/09/07	1,880	1,895	1,850	1,868	-9.0	-0.48	6,188,200	6,728,894,119,936
[8750]	26/09/04	1,906	1,917	1,870	1,877	-5.5	-0.29	10,026,400	6,763,114,921,984
[8750]	26/09/03	1,886	1,892	1,867	1,883	+37.5	+2.03	7,028,500	6,784,728,170,496
[8750]	26/09/02	1,833	1,871	1,830	1,846	-22.0	-1.18	9,881,100	6,649,645,891,584
[8750]	26/09/01	1,830	1,881	1,825	1,868	+30.5	+1.66	10,155,900	6,730,695,049,216
[8750]	26/08/31	1,830	1,857	1,811	1,838	-4.5	-0.24	13,917,900	6,622,629,330,944
[8750]	26/08/28	1,816	1,857	1,810	1,843	+27.0	+1.49	8,285,900	6,638,839,267,328
[8750]	26/08/27	1,830	1,836	1,812	1,816	-7.5	-0.41	7,733,400	6,543,381,102,592
[8750]	26/08/26	1,825	1,830	1,813	1,824	+22.5	+1.25	7,376,300	6,572,198,592,512
[8750]	26/08/25	1,799	1,810	1,786	1,802	+25.0	+1.41	6,755,300	6,491,149,434,880
[8750]	26/08/24	1,788	1,791	1,770	1,777	-11.0	-0.62	6,498,300	6,401,094,582,272
[8750]	26/08/21	1,755	1,801	1,753	1,788	+21.5	+1.22	5,683,900	6,442,519,625,728
[8750]	26/08/20	1,776	1,782	1,750	1,767	-8.5	-0.48	9,559,700	4,711,725,400,064
[8750]	26/08/19	1,815	1,819	1,768	1,776	-65.0	-3.53	11,091,600	4,734,384,078,848
[8750]	26/08/18	1,839	1,855	1,837	1,841	-5.5	-0.30	7,596,900	4,908,991,381,504
[8750]	26/08/17	1,883.0	1,883.0	1,836.0	1,847.0	-27.0	-1.44	9,288,400	-
[8750]	26/08/14	1,877.0	1,892.5	1,858.0	1,874.0	-10.0	-0.53	7,652,100	-
[8750]	26/08/13	1,885.5	1,889.0	1,857.5	1,884.0	+7.0	+0.37	7,144,200	-
[8750]	26/08/12	1,855.0	1,879.5	1,845.0	1,877.0	+37.5	+2.04	9,032,000	-
[8750]	26/08/10	1,856.0	1,896.0	1,827.5	1,839.5	-93.0	-4.81	10,643,600	-
[8750]	26/08/07	1,946.5	1,952.0	1,899.0	1,932.5	+11.5	+0.60	9,288,000	-
[8750]	26/08/06	1,902.0	1,928.5	1,891.5	1,921.0	+7.5	+0.39	7,537,800	-
[8750]	26/08/05	1,891.5	1,914.5	1,880.0	1,913.5	+32.5	+1.73	8,195,100	-
[8750]	26/08/04	1,875.0	1,896.0	1,868.5	1,881.0	-7.5	-0.40	7,510,700	-
[8750]	26/08/03	1,898.0	1,900.0	1,835.5	1,888.5	-30.0	-1.56	9,330,200	-
[8750]	26/07/31	1,919.0	1,938.0	1,892.5	1,918.5	+20.5	+1.08	9,008,700	-
[8750]	26/07/30	1,878.0	1,919.0	1,872.0	1,898.0	-38.0	-1.96	11,409,000	-
[8750]	26/07/29	1,903.5	1,940.0	1,894.5	1,936.0	+33.5	+1.76	12,566,600	-
[8750]	26/07/28	1,934.5	1,939.0	1,894.5	1,902.5	-56.5	-2.88	13,645,000	-
[8750]	26/07/27	1,940.0	1,959.0	1,921.5	1,959.0	+34.0	+1.77	13,893,300	-
[8750]	26/07/24	1,890.0	1,925.0	1,881.0	1,925.0	+19.5	+1.02	10,758,100	-
[8750]	26/07/23	1,883.5	1,905.5	1,877.5	1,905.5	+8.5	+0.45	12,536,900	-
[8750]	26/07/22	1,875.5	1,900.0	1,860.0	1,897.0	+19.5	+1.04	10,968,100	-
[8750]	26/07/21	1,810.5	1,877.5	1,804.0	1,877.5	+78.5	+4.36	11,598,800	-
[8750]	26/07/17	1,836.0	1,848.0	1,775.5	1,799.0	-37.5	-2.04	13,386,100	-
[8750]	26/07/16	1,856.5	1,877.0	1,835.5	1,836.5	-47.5	-2.52	7,076,300	-
[8750]	26/07/15	1,911.0	1,917.0	1,861.5	1,884.0	+28.0	+1.51	8,809,800	-
[8750]	26/07/14	1,830.0	1,856.0	1,810.5	1,856.0	+28.0	+1.53	10,701,600	-
[8750]	26/07/13	1,840.5	1,860.5	1,828.0	1,828.0	-33.0	-1.77	8,565,700	-
[8750]	26/07/10	1,883.5	1,901.5	1,845.0	1,861.0	-16.0	-0.85	8,649,400	-
[8750]	26/07/09	1,843.5	1,877.0	1,838.0	1,877.0	+13.0	+0.70	6,665,200	-
[8750]	26/07/08	1,858.5	1,878.0	1,850.5	1,864.0	+4.5	+0.24	7,633,100	-
[8750]	26/07/07	1,885.0	1,903.0	1,853.5	1,859.5	-16.0	-0.85	9,225,000	-
[8750]	26/07/06	1,849.0	1,882.0	1,840.0	1,875.5	+32.5	+1.76	7,354,200	-
[8750]	26/07/03	1,863.5	1,864.5	1,819.0	1,843.0	+18.5	+1.01	8,334,300	-
[8750]	26/07/02	1,819.5	1,840.5	1,804.0	1,824.5	+33.5	+1.87	10,389,700	-
[8750]	26/07/01	1,781.0	1,813.0	1,767.0	1,791.0	+12.5	+0.70	9,619,900	-
[8750]	26/06/30	1,759.0	1,792.5	1,743.0	1,778.5	+39.5	+2.27	12,767,300	-
[8750]	26/06/29	1,732.5	1,761.0	1,715.0	1,739.0	+12.5	+0.72	21,184,300	-
[8750]	26/06/26	1,713.0	1,737.5	1,708.5	1,726.5	+21.0	+1.23	8,833,800	-
[8750]	26/06/25	1,744.5	1,750.0	1,688.0	1,705.5	-22.5	-1.30	12,949,100	-
[8750]	26/06/24	1,794.0	1,812.0	1,722.5	1,728.0	-84.0	-4.64	15,768,300	-
[8750]	26/06/23	1,845.0	1,860.0	1,803.5	1,812.0	-22.5	-1.23	8,299,800	-
[8750]	26/06/22	1,800.0	1,841.5	1,790.0	1,834.5	+20.0	+1.10	6,096,100	-
[8750]	26/06/19	1,812.5	1,843.0	1,800.0	1,814.5	-6.0	-0.33	9,190,700	-
[8750]	26/06/18	1,800.0	1,823.0	1,786.5	1,820.5	+27.5	+1.53	10,134,300	-
[8750]	26/06/17	1,820.0	1,834.0	1,788.5	1,793.0	+3.5	+0.20	7,912,400	-
[8750]	26/06/16	1,770.0	1,789.5	1,756.5	1,789.5	+13.5	+0.76	7,976,800	-
[8750]	26/06/15	1,768.0	1,816.0	1,758.5	1,776.0	+22.5	+1.28	9,102,900	-
[8750]	26/06/12	1,756.5	1,777.0	1,734.5	1,753.5	+23.0	+1.33	13,913,200	-
[8750]	26/06/11	1,727.5	1,747.5	1,704.0	1,730.5	-1.5	-0.09	11,898,400	-
[8750]	26/06/10	1,757.0	1,787.0	1,726.0	1,732.0	+26.5	+1.55	11,528,200	-
[8750]	26/06/09	1,700.0	1,732.0	1,677.5	1,705.5	+38.0	+2.28	12,909,800	-
[8750]	26/06/08	1,628.0	1,667.5	1,623.0	1,667.5	+5.0	+0.30	8,437,200	-
[8750]	26/06/05	1,687.5	1,714.5	1,657.0	1,662.5	+15.0	+0.91	7,078,800	-
[8750]	26/06/04	1,610.0	1,654.0	1,606.0	1,647.5	-2.5	-0.15	7,555,700	-
[8750]	26/06/03	1,628.5	1,655.0	1,626.5	1,650.0	+28.0	+1.73	6,635,000	-
[8750]	26/06/02	1,616.5	1,626.5	1,587.0	1,622.0	-12.5	-0.76	8,481,000	-
[8750]	26/06/01	1,631.5	1,647.5	1,619.5	1,634.5	-1.5	-0.09	6,837,800	-
[8750]	26/05/29	1,615.0	1,648.5	1,605.0	1,636.0	+8.5	+0.52	15,798,700	-
[8750]	26/05/28	1,650.0	1,653.0	1,615.0	1,627.5	-36.5	-2.19	8,358,500	-
[8750]	26/05/27	1,659.5	1,675.0	1,648.5	1,664.0	-7.5	-0.45	6,468,500	-
[8750]	26/05/26	1,678.0	1,682.5	1,659.5	1,671.5	+5.5	+0.33	6,614,300	-
[8750]	26/05/25	1,645.5	1,691.5	1,640.0	1,666.0	+15.5	+0.94	6,876,300	-
[8750]	26/05/22	1,669.0	1,675.5	1,625.5	1,650.5	-18.5	-1.11	7,082,000	-
[8750]	26/05/21	1,656.0	1,695.5	1,632.0	1,669.0	+13.0	+0.79	8,171,500	-
[8750]	26/05/20	1,669.0	1,678.0	1,619.0	1,656.0	+2.0	+0.12	9,910,000	-
[8750]	26/05/19	1,655.0	1,676.0	1,594.5	1,654.0	+39.0	+2.41	12,716,700	-
[8750]	26/05/18	1,658.0	1,670.0	1,594.0	1,615.0	-3.0	-0.19	12,818,600	-
[8750]	26/05/15	1,500.0	1,618.0	1,474.0	1,618.0	+118.0	+7.87	19,665,600	-
[8750]	26/05/14	1,492.0	1,501.5	1,479.5	1,500.0	-2.0	-0.13	5,398,100	-
[8750]	26/05/13	1,479.0	1,510.5	1,476.0	1,502.0	+23.0	+1.56	5,699,100	-
[8750]	26/05/12	1,488.0	1,501.5	1,471.5	1,479.0	+12.5	+0.85	7,143,700	-
[8750]	26/05/11	1,421.5	1,466.5	1,421.5	1,466.5	+28.0	+1.95	5,386,700	-
[8750]	26/05/08	1,457.0	1,459.5	1,416.0	1,438.5	-25.5	-1.74	7,859,000	-
[8750]	26/05/07	1,438.0	1,472.0	1,433.0	1,464.0	+41.0	+2.88	10,883,000	-
[8750]	26/05/01	1,419.5	1,426.0	1,408.5	1,423.0	-17.0	-1.18	5,876,800	-
[8750]	26/04/30	1,440.5	1,441.0	1,411.0	1,440.0	-4.0	-0.28	10,343,800	-
[8750]	26/04/28	1,409.0	1,444.0	1,395.0	1,444.0	+45.5	+3.25	16,390,000	-
[8750]	26/04/27	1,386.0	1,406.5	1,371.0	1,398.5	-12.0	-0.85	7,455,500	-
[8750]	26/04/24	1,423.0	1,424.0	1,396.5	1,410.5	-5.0	-0.35	5,906,500	-
[8750]	26/04/23	1,414.0	1,424.5	1,391.0	1,415.5	-21.5	-1.50	10,780,500	-
[8750]	26/04/22	1,437.0	1,440.5	1,424.0	1,437.0	-7.5	-0.52	6,118,500	-
[8750]	26/04/21	1,465.0	1,467.0	1,439.0	1,444.5	-14.5	-0.99	6,099,000	-
[8750]	26/04/20	1,478.5	1,484.0	1,446.5	1,459.0	-0.5	-0.03	6,089,900	-
[8750]	26/04/17	1,492.5	1,495.5	1,454.0	1,459.5	-43.5	-2.89	8,475,400	-
[8750]	26/04/16	1,499.0	1,516.0	1,490.0	1,503.0	+22.0	+1.49	6,269,400	-
[8750]	26/04/15	1,494.5	1,500.0	1,481.0	1,481.0	-2.5	-0.17	6,671,200	-
[8750]	26/04/14	1,499.0	1,503.0	1,476.0	1,483.5	+9.0	+0.61	6,928,700	-
[8750]	26/04/13	1,464.0	1,493.5	1,463.0	1,474.5	-7.5	-0.51	5,783,700	-
[8750]	26/04/10	1,492.0	1,502.0	1,482.0	1,482.0	-14.5	-0.97	6,342,300	-
[8750]	26/04/09	1,523.5	1,530.5	1,490.5	1,496.5	-37.0	-2.41	8,342,200	-
[8750]	26/04/08	1,542.0	1,542.0	1,505.0	1,533.5	+59.5	+4.04	9,485,500	-
[8750]	26/04/07	1,466.0	1,484.5	1,463.0	1,474.0	+23.5	+1.62	7,254,000	-
[8750]	26/04/06	1,464.0	1,467.5	1,441.0	1,450.5	-22.0	-1.49	5,876,300	-
[8750]	26/04/03	1,480.0	1,491.5	1,463.0	1,472.5	+3.0	+0.20	3,924,000	-
[8750]	26/04/02	1,500.0	1,507.5	1,463.5	1,469.5	-29.5	-1.97	8,395,800	-
[8750]	26/04/01	1,487.0	1,507.5	1,473.0	1,499.0	+78.0	+5.49	10,937,000	-
[8750]	26/03/31	1,409.5	1,458.0	1,401.5	1,421.0	+15.0	+1.07	11,601,900	-
[8750]	26/03/30	1,389.5	1,424.0	1,367.5	1,406.0	-41.5	-2.87	12,018,900	-
[8750]	26/03/27	1,450.0	1,460.0	1,437.0	1,447.5	+9.5	+0.66	12,062,600	-
[8750]	26/03/26	1,450.0	1,457.5	1,413.0	1,438.0	-12.0	-0.83	8,449,300	-
[8750]	26/03/25	1,445.0	1,455.0	1,432.5	1,450.0	+64.0	+4.62	13,432,500	-
[8750]	26/03/24	1,427.0	1,427.0	1,386.0	1,386.0	+28.5	+2.10	11,663,800	-
[8750]	26/03/23	1,371.0	1,373.0	1,343.5	1,357.5	-42.5	-3.04	10,356,100	-
[8750]	26/03/19	1,426.5	1,469.0	1,400.0	1,400.0	-56.5	-3.88	13,546,600	-
[8750]	26/03/18	1,456.0	1,469.5	1,443.5	1,456.5	+27.0	+1.89	8,541,600	-
[8750]	26/03/17	1,450.0	1,457.0	1,419.5	1,429.5	+11.0	+0.78	5,209,800	-
[8750]	26/03/16	1,426.0	1,435.0	1,409.0	1,418.5	-2.5	-0.18	5,405,100	-
[8750]	26/03/13	1,402.0	1,440.5	1,402.0	1,421.0	-7.0	-0.49	9,038,900	-
[8750]	26/03/12	1,465.5	1,468.5	1,407.0	1,428.0	-44.5	-3.02	11,329,100	-
[8750]	26/03/11	1,510.0	1,524.5	1,472.5	1,472.5	-20.0	-1.34	8,239,300	-
[8750]	26/03/10	1,496.5	1,512.0	1,472.5	1,492.5	+22.5	+1.53	8,770,800	-
[8750]	26/03/09	1,432.0	1,489.0	1,430.0	1,470.0	-70.0	-4.55	16,344,000	-
[8750]	26/03/06	1,520.0	1,540.0	1,504.5	1,540.0	+16.5	+1.08	10,463,700	-
[8750]	26/03/05	1,513.5	1,559.0	1,508.5	1,523.5	+70.0	+4.82	14,076,800	-
[8750]	26/03/04	1,495.5	1,509.5	1,434.5	1,453.5	-62.5	-4.12	13,531,500	-
[8750]	26/03/03	1,543.5	1,559.5	1,512.5	1,516.0	-43.0	-2.76	9,793,400	-
[8750]	26/03/02	1,536.0	1,569.5	1,519.0	1,559.0	-52.0	-3.23	9,569,100	-
[8750]	26/02/27	1,602.5	1,617.0	1,588.5	1,611.0	+29.0	+1.83	13,155,400	-
[8750]	26/02/26	1,570.0	1,592.5	1,561.5	1,582.0	+65.5	+4.32	10,715,400	-
[8750]	26/02/25	1,512.0	1,524.5	1,498.0	1,516.5	+4.5	+0.30	10,471,400	-
[8750]	26/02/24	1,559.0	1,559.0	1,495.5	1,512.0	-50.0	-3.20	11,961,300	-
[8750]	26/02/20	1,555.0	1,562.5	1,536.5	1,562.0	-16.0	-1.01	8,781,100	-
[8750]	26/02/19	1,575.0	1,595.5	1,573.0	1,578.0	+6.5	+0.41	11,107,100	-
[8750]	26/02/18	1,554.0	1,605.0	1,551.5	1,571.5	+47.5	+3.12	12,764,200	-
[8750]	26/02/17	1,513.0	1,545.5	1,502.5	1,524.0	+39.0	+2.63	10,216,600	-
[8750]	26/02/16	1,499.5	1,509.5	1,468.5	1,485.0	-3.0	-0.20	10,197,400	-
[8750]	26/02/13	1,472.0	1,497.0	1,456.0	1,488.0	+21.0	+1.43	12,467,200	-
[8750]	26/02/12	1,480.0	1,496.0	1,460.0	1,467.0	-17.0	-1.15	10,328,500	-
[8750]	26/02/10	1,474.0	1,494.5	1,471.5	1,484.0	+28.5	+1.96	8,246,800	-
[8750]	26/02/09	1,491.0	1,491.0	1,451.0	1,455.5	+19.0	+1.32	8,443,100	-
[8750]	26/02/06	1,420.5	1,437.0	1,409.0	1,436.5	+14.0	+0.98	7,304,900	-
[8750]	26/02/05	1,447.0	1,448.0	1,413.0	1,422.5	+4.0	+0.28	7,246,300	-
[8750]	26/02/04	1,399.5	1,421.5	1,384.0	1,418.5	+16.0	+1.14	6,555,700	-
[8750]	26/02/03	1,377.0	1,410.0	1,372.5	1,402.5	+55.5	+4.12	9,007,500	-
[8750]	26/02/02	1,382.0	1,385.0	1,344.5	1,347.0	-5.5	-0.41	7,214,800	-
[8750]	26/01/30	1,360.0	1,366.0	1,345.0	1,352.5	+5.5	+0.41	10,007,200	-
[8750]	26/01/29	1,311.5	1,350.5	1,306.0	1,347.0	+31.0	+2.36	8,768,900	-
[8750]	26/01/28	1,302.5	1,320.0	1,302.5	1,316.0	-13.0	-0.98	10,138,200	-
[8750]	26/01/27	1,313.0	1,329.0	1,301.0	1,329.0	-2.0	-0.15	8,633,700	-
[8750]	26/01/26	1,335.5	1,340.0	1,320.0	1,331.0	-22.0	-1.63	11,463,000	-
[8750]	26/01/23	1,351.0	1,361.0	1,337.0	1,353.0	+17.0	+1.27	6,324,500	-
[8750]	26/01/22	1,355.0	1,361.5	1,336.0	1,336.0	-11.0	-0.82	8,183,000	-
[8750]	26/01/21	1,380.0	1,385.5	1,344.5	1,347.0	-54.0	-3.85	10,899,700	-
[8750]	26/01/20	1,402.5	1,417.5	1,397.0	1,401.0	-6.0	-0.43	7,302,800	-
[8750]	26/01/19	1,406.0	1,415.0	1,383.5	1,407.0	-7.0	-0.50	5,971,700	-
[8750]	26/01/16	1,404.5	1,421.0	1,400.5	1,414.0	+13.5	+0.96	6,753,800	-
[8750]	26/01/15	1,405.0	1,413.5	1,399.0	1,400.5	-10.5	-0.74	9,490,000	-
[8750]	26/01/14	1,381.0	1,411.0	1,374.0	1,411.0	+27.5	+1.99	8,788,200	-
[8750]	26/01/13	1,394.0	1,399.0	1,374.5	1,383.5	+15.5	+1.13	8,100,600	-
[8750]	26/01/09	1,362.5	1,378.5	1,362.5	1,368.0	+7.5	+0.55	5,955,600	-
[8750]	26/01/08	1,361.0	1,369.0	1,353.5	1,360.5	-0.5	-0.04	6,202,800	-
[8750]	26/01/07	1,355.5	1,369.0	1,352.0	1,361.0	-17.5	-1.27	7,677,700	-
[8750]	26/01/06	1,356.0	1,388.0	1,354.0	1,378.5	+44.5	+3.34	8,624,600	-
[8750]	26/01/05	1,311.0	1,341.0	1,310.5	1,334.0	+30.5	+2.34	9,002,800	-
[8750]	25/12/30	1,314.5	1,316.5	1,301.5	1,303.5	-12.5	-0.95	6,137,400	-
[8750]	25/12/29	1,297.5	1,317.5	1,291.0	1,316.0	+20.0	+1.54	6,186,700	-
[8750]	25/12/26	1,296.0	1,301.0	1,286.5	1,296.0	-1.5	-0.12	4,370,800	-
[8750]	25/12/25	1,310.0	1,311.0	1,295.0	1,297.5	-7.5	-0.57	2,476,500	-
[8750]	25/12/24	1,315.0	1,317.5	1,293.5	1,305.0	-14.5	-1.10	5,605,100	-
[8750]	25/12/23	1,301.5	1,326.5	1,301.5	1,319.5	+21.5	+1.66	6,446,100	-
[8750]	25/12/22	1,331.0	1,338.0	1,298.0	1,298.0	-12.0	-0.92	7,437,700	-
[8750]	25/12/19	1,308.5	1,324.0	1,302.5	1,310.0	+15.0	+1.16	15,613,300	-
[8750]	25/12/18	1,308.5	1,324.5	1,295.0	1,295.0	-5.5	-0.42	10,995,600	-
[8750]	25/12/17	1,276.5	1,302.0	1,274.0	1,300.5	+25.5	+2.00	9,440,700	-
[8750]	25/12/16	1,294.0	1,294.5	1,275.0	1,275.0	-19.5	-1.51	10,306,300	-
[8750]	25/12/15	1,299.0	1,299.5	1,276.5	1,294.5	+20.0	+1.57	9,741,700	-
[8750]	25/12/12	1,265.0	1,281.5	1,257.5	1,274.5	+32.5	+2.62	10,049,000	-
[8750]	25/12/11	1,240.0	1,255.0	1,233.0	1,242.0	+22.0	+1.80	9,343,900	-
[8750]	25/12/10	1,232.5	1,235.0	1,213.0	1,220.0	-12.0	-0.97	8,170,500	-
[8750]	25/12/09	1,237.0	1,246.5	1,230.5	1,232.0	-0.5	-0.04	6,532,400	-
[8750]	25/12/08	1,221.0	1,238.0	1,211.5	1,232.5	+11.5	+0.94	7,656,300	-
[8750]	25/12/05	1,208.0	1,221.0	1,199.5	1,221.0	+1.5	+0.12	8,131,100	-
[8750]	25/12/04	1,226.0	1,235.5	1,217.0	1,219.5	-6.5	-0.53	12,450,400	-
[8750]	25/12/03	1,232.0	1,244.0	1,214.0	1,226.0	+9.5	+0.78	13,275,300	-
[8750]	25/12/02	1,225.0	1,231.5	1,213.0	1,216.5	+14.0	+1.16	12,255,400	-
[8750]	25/12/01	1,221.5	1,222.5	1,201.5	1,202.5	-16.0	-1.31	10,390,400	-
[8750]	25/11/28	1,231.0	1,239.0	1,218.0	1,218.5	-8.5	-0.69	7,249,500	-
[8750]	25/11/27	1,230.0	1,238.0	1,219.0	1,227.0	+5.0	+0.41	5,817,500	-
[8750]	25/11/26	1,188.0	1,228.5	1,187.0	1,222.0	+36.5	+3.08	11,031,200	-
[8750]	25/11/25	1,231.0	1,236.0	1,181.0	1,185.5	-51.0	-4.12	16,544,800	-
[8750]	25/11/21	1,210.0	1,248.5	1,205.5	1,236.5	-0.5	-0.04	42,524,100	-
[8750]	25/11/20	1,225.0	1,258.0	1,221.0	1,237.0	+22.5	+1.85	13,218,600	-
[8750]	25/11/19	1,226.0	1,229.5	1,193.0	1,214.5	-6.0	-0.49	13,109,000	-
[8750]	25/11/18	1,259.0	1,278.5	1,220.5	1,220.5	-21.5	-1.73	14,516,100	-
[8750]	25/11/17	1,235.0	1,258.5	1,221.5	1,242.0	+23.0	+1.89	19,751,300	-
[8750]	25/11/14	1,148.0	1,219.0	1,126.5	1,219.0	+62.5	+5.40	23,703,500	-
[8750]	25/11/13	1,136.0	1,166.0	1,133.0	1,156.5	+28.5	+2.53	15,657,500	-
[8750]	25/11/12	1,096.0	1,128.5	1,094.0	1,128.0	+39.5	+3.63	14,597,700	-
[8750]	25/11/11	1,100.0	1,100.0	1,084.0	1,088.5	-2.5	-0.23	6,587,200	-
[8750]	25/11/10	1,096.0	1,096.0	1,083.0	1,091.0	+1.0	+0.09	6,601,500	-
[8750]	25/11/07	1,079.0	1,090.0	1,075.0	1,090.0	-3.5	-0.32	7,304,400	-
[8750]	25/11/06	1,074.0	1,096.0	1,074.0	1,093.5	+27.0	+2.53	11,312,400	-
[8750]	25/11/05	1,091.0	1,097.0	1,052.0	1,066.5	-20.5	-1.89	11,934,800	-
[8750]	25/11/04	1,081.0	1,090.0	1,065.5	1,087.0	+2.0	+0.18	9,649,600	-
[8750]	25/10/31	1,090.5	1,095.5	1,080.0	1,085.0	+4.0	+0.37	9,966,700	-
[8750]	25/10/30	1,080.0	1,087.5	1,077.0	1,081.0	+8.0	+0.75	29,192,800	-
[8750]	25/10/29	1,090.0	1,091.0	1,073.0	1,073.0	-18.0	-1.65	9,611,100	-
[8750]	25/10/28	1,107.0	1,107.0	1,091.0	1,091.0	-10.0	-0.91	9,833,000	-
[8750]	25/10/27	1,109.5	1,111.5	1,101.0	1,101.0	+6.5	+0.59	9,895,300	-
[8750]	25/10/24	1,102.0	1,104.0	1,093.0	1,094.5	-5.5	-0.50	6,267,800	-
[8750]	25/10/23	1,094.0	1,101.0	1,089.5	1,100.0	-4.0	-0.36	7,371,100	-
[8750]	25/10/22	1,100.0	1,109.5	1,096.5	1,104.0	-1.5	-0.14	8,153,300	-
[8750]	25/10/21	1,111.0	1,117.0	1,101.5	1,105.5	-2.5	-0.23	7,804,600	-
[8750]	25/10/20	1,110.0	1,110.0	1,091.5	1,108.0	+22.0	+2.03	9,134,000	-
[8750]	25/10/17	1,087.0	1,098.5	1,075.0	1,086.0	-27.5	-2.47	14,122,700	-
[8750]	25/10/16	1,120.0	1,126.0	1,108.0	1,113.5	-5.0	-0.45	7,272,800	-
[8750]	25/10/15	1,107.5	1,118.5	1,101.5	1,118.5	+18.5	+1.68	8,480,900	-
[8750]	25/10/14	1,100.0	1,117.0	1,091.0	1,100.0	-28.0	-2.48	13,920,500	-
[8750]	25/10/10	1,143.5	1,146.5	1,121.5	1,128.0	-18.5	-1.61	10,387,700	-
[8750]	25/10/09	1,150.0	1,159.0	1,137.0	1,146.5	+3.0	+0.26	8,271,800	-
[8750]	25/10/08	1,148.5	1,160.5	1,136.0	1,143.5	+9.0	+0.79	10,511,000	-
[8750]	25/10/07	1,135.0	1,158.0	1,129.0	1,134.5	+2.5	+0.22	9,870,800	-
[8750]	25/10/06	1,134.5	1,135.5	1,107.0	1,132.0	+25.0	+2.26	15,798,200	-
[8750]	25/10/03	1,109.0	1,117.0	1,103.5	1,107.0	-0.5	-0.05	6,632,700	-
[8750]	25/10/02	1,110.0	1,119.0	1,103.0	1,107.5	-15.0	-1.34	10,683,200	-
[8750]	25/10/01	1,149.0	1,150.5	1,120.0	1,122.5	-43.5	-3.73	12,549,500	-
[8750]	25/09/30	1,150.5	1,171.5	1,146.5	1,166.0	+10.5	+0.91	9,679,900	-
[8750]	25/09/29	1,173.5	1,174.0	1,152.5	1,155.5	-40.0	-3.35	8,399,400	-
[8750]	25/09/26	1,191.5	1,204.5	1,184.5	1,195.5	+11.5	+0.97	10,288,000	-
[8750]	25/09/25	1,200.0	1,204.5	1,181.5	1,184.0	+1.0	+0.08	8,680,200	-
[8750]	25/09/24	1,174.0	1,188.0	1,173.5	1,183.0	0.0	0.00	7,809,300	-
[8750]	25/09/22	1,184.5	1,194.5	1,180.5	1,183.0	0.0	0.00	5,855,700	-
[8750]	25/09/19	1,195.0	1,199.5	1,179.5	1,183.0	-8.5	-0.71	11,187,400	-
[8750]	25/09/18	1,199.0	1,205.0	1,191.5	1,191.5	-4.0	-0.33	8,618,300	-
[8750]	25/09/17	1,212.0	1,218.0	1,188.5	1,195.5	-29.5	-2.41	9,744,500	-
[8750]	25/09/16	1,238.0	1,239.0	1,224.0	1,225.0	-14.5	-1.17	7,914,500	-
[8750]	25/09/12	1,232.5	1,242.0	1,230.5	1,239.5	+12.0	+0.98	9,221,100	-
[8750]	25/09/11	1,248.5	1,249.5	1,221.5	1,227.5	-21.0	-1.68	7,405,600	-
[8750]	25/09/10	1,245.0	1,255.0	1,242.5	1,248.5	-3.5	-0.28	6,699,500	-
[8750]	25/09/09	1,247.0	1,266.5	1,246.0	1,252.0	+12.5	+1.01	8,761,700	-
[8750]	25/09/08	1,227.5	1,245.5	1,225.0	1,239.5	+18.5	+1.52	6,578,200	-
[8750]	25/09/05	1,228.5	1,242.0	1,220.5	1,221.0	+0.5	+0.04	5,599,900	-