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
[8801]	26/10/29	1,559	1,580	1,554	1,562	+10.5	+0.68	18,130,300	4,206,750,859,264
[8801]	26/10/28	1,584	1,596	1,552	1,552	-25.5	-1.62	8,913,200	4,179,827,621,888
[8801]	26/10/27	1,605	1,613	1,574	1,578	-59.0	-3.60	13,072,700	4,248,481,824,768
[8801]	26/10/26	1,602	1,652	1,575	1,637	+55.5	+3.51	17,685,200	4,408,674,877,440
[8801]	26/10/23	1,587	1,605	1,566	1,582	+35.0	+2.26	18,383,700	4,259,034,693,632
[8801]	26/10/22	1,543	1,568	1,532	1,547	+2.5	+0.16	8,582,600	4,166,154,452,992
[8801]	26/10/21	1,558	1,558	1,537	1,545	+12.0	+0.78	9,577,100	4,159,423,905,792
[8801]	26/10/20	1,525	1,538	1,520	1,533	+8.0	+0.52	9,138,500	4,127,117,803,520
[8801]	26/10/19	1,522	1,538	1,510	1,525	+24.5	+1.63	11,942,800	4,106,926,424,064
[8801]	26/10/16	1,500	1,524	1,489	1,501	+32.5	+2.21	11,289,600	4,042,313,957,376
[8801]	26/10/15	1,429	1,480	1,421	1,469	+40.5	+2.83	13,539,400	3,956,164,001,792
[8801]	26/10/14	1,434	1,437	1,419	1,429	-15.5	-1.07	7,449,200	3,848,476,819,456
[8801]	26/10/13	1,445	1,453	1,429	1,445	+3.0	+0.21	7,677,900	3,890,205,687,808
[8801]	26/10/09	1,445	1,449	1,400	1,442	+17.5	+1.23	11,336,600	3,883,475,140,608
[8801]	26/10/08	1,419	1,436	1,403	1,425	+10.0	+0.71	12,382,100	3,836,361,834,496
[8801]	26/10/07	1,419	1,439	1,415	1,415	-5.0	-0.35	12,335,100	3,809,440,169,984
[8801]	26/10/06	1,426	1,429	1,419	1,420	+0.5	+0.04	7,717,100	3,824,247,111,680
[8801]	26/10/05	1,429	1,435	1,420	1,420	-6.0	-0.42	8,428,600	3,822,901,002,240
[8801]	26/10/02	1,457	1,457	1,426	1,426	-49.0	-3.32	10,992,300	3,839,054,053,376
[8801]	26/10/01	1,460	1,475	1,457	1,475	+1.0	+0.07	8,653,000	3,970,971,205,632
[8801]	26/09/30	1,454	1,477	1,450	1,474	+21.5	+1.48	11,719,800	3,969,625,096,192
[8801]	26/09/29	1,466	1,474	1,450	1,453	-38.0	-2.55	11,364,200	3,911,743,176,704
[8801]	26/09/28	1,510	1,517	1,491	1,491	-16.0	-1.06	9,433,300	4,014,046,183,424
[8801]	26/09/25	1,503	1,509	1,490	1,507	+6.5	+0.43	10,088,600	4,058,467,008,512
[8801]	26/09/24	1,475	1,510	1,468	1,501	+16.0	+1.08	13,842,300	4,040,967,847,936
[8801]	26/09/18	1,496	1,513	1,485	1,485	-20.0	-1.33	13,355,200	3,997,892,870,144
[8801]	26/09/17	1,475	1,505	1,475	1,505	+32.0	+2.17	7,283,200	4,051,736,723,456
[8801]	26/09/16	1,493	1,495	1,468	1,473	+2.5	+0.17	10,347,000	3,966,932,877,312
[8801]	26/09/15	1,509	1,509	1,469	1,471	-24.5	-1.64	8,174,200	3,961,548,963,840
[8801]	26/09/14	1,518	1,526	1,493	1,496	+5.0	+0.34	7,497,100	4,027,507,277,824
[8801]	26/09/11	1,466	1,500	1,465	1,491	+7.0	+0.47	12,168,700	4,014,046,445,568
[8801]	26/09/10	1,489	1,497	1,475	1,484	-21.0	-1.40	8,822,400	3,995,201,175,552
[8801]	26/09/09	1,490	1,511	1,486	1,505	+0.5	+0.03	8,490,200	4,053,083,095,040
[8801]	26/09/08	1,482	1,517	1,480	1,505	+12.5	+0.84	6,718,000	4,053,083,095,040
[8801]	26/09/07	1,526	1,527	1,492	1,493	-17.0	-1.13	8,297,600	4,019,430,883,328
[8801]	26/09/04	1,516	1,527	1,510	1,510	-5.0	-0.33	10,270,800	4,065,197,817,856
[8801]	26/09/03	1,491	1,533	1,490	1,515	0	+0.00	9,754,600	4,078,658,912,256
[8801]	26/09/02	1,527	1,542	1,515	1,515	-40.0	-2.57	9,654,200	4,078,658,912,256
[8801]	26/09/01	1,518	1,560	1,517	1,555	+33.0	+2.17	10,097,700	4,186,346,094,592
[8801]	26/08/31	1,539	1,551	1,522	1,522	-17.5	-1.14	12,481,800	4,098,850,291,712
[8801]	26/08/28	1,508	1,542	1,504	1,540	+22.0	+1.45	8,495,300	4,145,963,335,680
[8801]	26/08/27	1,508	1,530	1,506	1,518	-1.5	-0.10	5,790,900	4,088,081,416,192
[8801]	26/08/26	1,517	1,531	1,516	1,520	+7.0	+0.46	5,901,000	4,092,119,744,512
[8801]	26/08/25	1,520	1,528	1,502	1,513	+0.5	+0.03	6,341,600	4,074,620,583,936
[8801]	26/08/24	1,503	1,521	1,493	1,513	+15.0	+1.00	8,820,000	4,073,274,474,496
[8801]	26/08/21	1,483	1,499	1,479	1,498	+8.0	+0.54	8,199,900	4,032,891,715,584
[8801]	26/08/20	1,497	1,498	1,473	1,490	+43.0	+2.97	9,554,500	4,011,354,226,688
[8801]	26/08/19	1,455	1,455	1,425	1,447	+3.0	+0.21	10,736,800	3,895,590,387,712
[8801]	26/08/18	1,434	1,454	1,425	1,444	-4.5	-0.31	10,448,800	3,888,859,840,512
[8801]	26/08/17	1,460.0	1,464.0	1,447.5	1,449.0	-8.0	-0.55	7,334,100	-
[8801]	26/08/14	1,464.5	1,465.0	1,447.5	1,457.0	-0.5	-0.03	9,879,500	-
[8801]	26/08/13	1,466.0	1,475.0	1,452.5	1,457.5	+6.0	+0.41	8,091,800	-
[8801]	26/08/12	1,460.0	1,466.5	1,441.0	1,451.5	-13.0	-0.89	15,292,400	-
[8801]	26/08/10	1,473.0	1,499.5	1,454.0	1,464.5	-60.5	-3.97	18,089,300	-
[8801]	26/08/07	1,492.5	1,529.5	1,491.5	1,525.0	+37.0	+2.49	10,388,900	-
[8801]	26/08/06	1,488.0	1,507.0	1,475.5	1,488.0	+6.5	+0.44	9,906,200	-
[8801]	26/08/05	1,479.5	1,495.5	1,473.5	1,481.5	+7.5	+0.51	9,206,900	-
[8801]	26/08/04	1,507.0	1,508.0	1,473.0	1,474.0	-14.5	-0.97	8,791,100	-
[8801]	26/08/03	1,530.0	1,541.0	1,479.0	1,488.5	-71.5	-4.58	14,067,600	-
[8801]	26/07/31	1,580.0	1,591.0	1,553.5	1,560.0	-51.0	-3.17	10,723,900	-
[8801]	26/07/30	1,605.5	1,621.5	1,600.0	1,611.0	-16.0	-0.98	10,828,600	-
[8801]	26/07/29	1,618.0	1,633.0	1,585.0	1,627.0	+31.5	+1.97	13,660,100	-
[8801]	26/07/28	1,590.0	1,600.5	1,574.0	1,595.5	+7.5	+0.47	9,688,100	-
[8801]	26/07/27	1,565.5	1,588.0	1,559.5	1,588.0	+38.0	+2.45	6,867,500	-
[8801]	26/07/24	1,530.0	1,557.0	1,526.0	1,550.0	0.0	0.00	6,189,300	-
[8801]	26/07/23	1,535.0	1,555.0	1,535.0	1,550.0	-7.0	-0.45	8,035,600	-
[8801]	26/07/22	1,540.0	1,565.0	1,540.0	1,557.0	-17.5	-1.11	6,251,100	-
[8801]	26/07/21	1,543.5	1,592.5	1,542.5	1,574.5	+37.5	+2.44	9,620,300	-
[8801]	26/07/17	1,549.0	1,567.0	1,534.5	1,537.0	-12.0	-0.77	9,356,300	-
[8801]	26/07/16	1,550.0	1,572.0	1,542.5	1,549.0	-5.0	-0.32	7,414,000	-
[8801]	26/07/15	1,553.0	1,558.0	1,540.0	1,554.0	+11.0	+0.71	6,380,500	-
[8801]	26/07/14	1,510.0	1,552.5	1,510.0	1,543.0	+26.0	+1.71	7,707,400	-
[8801]	26/07/13	1,528.0	1,532.0	1,508.0	1,517.0	+6.0	+0.40	5,441,500	-
[8801]	26/07/10	1,518.5	1,519.0	1,504.5	1,511.0	-11.0	-0.72	6,529,000	-
[8801]	26/07/09	1,504.5	1,527.0	1,504.5	1,522.0	-22.5	-1.46	7,751,700	-
[8801]	26/07/08	1,578.0	1,583.5	1,544.5	1,544.5	-27.0	-1.72	7,886,000	-
[8801]	26/07/07	1,571.0	1,584.5	1,558.5	1,571.5	+16.0	+1.03	9,424,500	-
[8801]	26/07/06	1,545.0	1,566.0	1,541.5	1,555.5	+15.5	+1.01	6,343,100	-
[8801]	26/07/03	1,560.5	1,567.0	1,529.5	1,540.0	+28.0	+1.85	9,168,000	-
[8801]	26/07/02	1,498.0	1,525.5	1,484.0	1,512.0	+33.0	+2.23	9,257,700	-
[8801]	26/07/01	1,491.0	1,493.5	1,457.0	1,479.0	-20.0	-1.33	9,488,000	-
[8801]	26/06/30	1,525.0	1,528.5	1,499.0	1,499.0	-21.5	-1.41	12,517,300	-
[8801]	26/06/29	1,500.0	1,520.5	1,487.0	1,520.5	+40.5	+2.74	15,325,400	-
[8801]	26/06/26	1,451.5	1,480.0	1,430.0	1,480.0	+5.0	+0.34	16,359,000	-
[8801]	26/06/25	1,494.0	1,495.0	1,467.0	1,475.0	+11.0	+0.75	9,836,400	-
[8801]	26/06/24	1,448.5	1,471.0	1,448.0	1,464.0	+16.0	+1.10	13,493,700	-
[8801]	26/06/23	1,458.0	1,469.5	1,446.5	1,448.0	-30.5	-2.06	16,004,200	-
[8801]	26/06/22	1,486.5	1,497.5	1,473.0	1,478.5	-31.0	-2.05	9,673,000	-
[8801]	26/06/19	1,493.5	1,510.5	1,475.0	1,509.5	+1.0	+0.07	14,467,000	-
[8801]	26/06/18	1,516.5	1,528.0	1,481.0	1,508.5	-8.0	-0.53	10,721,100	-
[8801]	26/06/17	1,544.5	1,554.5	1,516.5	1,516.5	-13.5	-0.88	9,010,400	-
[8801]	26/06/16	1,564.5	1,572.5	1,527.0	1,530.0	-40.5	-2.58	9,741,600	-
[8801]	26/06/15	1,586.0	1,593.5	1,563.0	1,570.5	+12.5	+0.80	12,128,800	-
[8801]	26/06/12	1,564.0	1,578.5	1,548.0	1,558.0	+20.0	+1.30	13,173,200	-
[8801]	26/06/11	1,555.0	1,597.0	1,533.5	1,538.0	-8.5	-0.55	18,916,700	-
[8801]	26/06/10	1,529.5	1,551.0	1,505.5	1,546.5	+59.5	+4.00	14,131,200	-
[8801]	26/06/09	1,492.5	1,499.0	1,472.5	1,487.0	+24.5	+1.68	10,841,900	-
[8801]	26/06/08	1,470.0	1,475.5	1,443.5	1,462.5	-32.5	-2.17	11,385,300	-
[8801]	26/06/05	1,482.0	1,506.5	1,480.0	1,495.0	+27.5	+1.87	8,640,800	-
[8801]	26/06/04	1,478.5	1,493.5	1,450.0	1,467.5	-11.0	-0.74	10,006,200	-
[8801]	26/06/03	1,515.0	1,520.0	1,476.5	1,478.5	-32.0	-2.12	8,128,100	-
[8801]	26/06/02	1,477.5	1,516.0	1,455.0	1,510.5	+32.0	+2.16	14,964,600	-
[8801]	26/06/01	1,544.0	1,546.0	1,478.5	1,478.5	-52.0	-3.40	13,722,800	-
[8801]	26/05/29	1,519.0	1,543.0	1,498.5	1,530.5	+25.5	+1.69	23,942,000	-
[8801]	26/05/28	1,532.0	1,539.0	1,496.5	1,505.0	-27.0	-1.76	8,693,900	-
[8801]	26/05/27	1,537.5	1,557.5	1,530.5	1,532.0	-12.5	-0.81	15,297,600	-
[8801]	26/05/26	1,520.5	1,558.5	1,508.0	1,544.5	+21.5	+1.41	14,254,900	-
[8801]	26/05/25	1,510.0	1,547.5	1,500.5	1,523.0	+43.0	+2.91	12,823,100	-
[8801]	26/05/22	1,501.0	1,503.0	1,461.5	1,480.0	-40.0	-2.63	16,564,400	-
[8801]	26/05/21	1,539.5	1,557.0	1,520.0	1,520.0	+12.0	+0.80	13,420,100	-
[8801]	26/05/20	1,520.0	1,531.5	1,497.0	1,508.0	-26.0	-1.69	14,973,800	-
[8801]	26/05/19	1,520.0	1,545.0	1,512.0	1,534.0	+36.0	+2.40	16,575,000	-
[8801]	26/05/18	1,539.5	1,565.5	1,498.0	1,498.0	-41.5	-2.70	15,163,200	-
[8801]	26/05/15	1,490.5	1,557.5	1,489.5	1,539.5	+11.5	+0.75	17,988,500	-
[8801]	26/05/14	1,600.0	1,606.0	1,528.0	1,528.0	-169.5	-9.99	21,882,500	-
[8801]	26/05/13	1,672.0	1,697.5	1,661.0	1,697.5	+23.0	+1.37	7,973,500	-
[8801]	26/05/12	1,676.5	1,688.0	1,663.0	1,674.5	+4.0	+0.24	7,657,000	-
[8801]	26/05/11	1,656.5	1,679.0	1,650.0	1,670.5	+14.0	+0.85	6,435,200	-
[8801]	26/05/08	1,699.0	1,700.0	1,646.5	1,656.5	-42.5	-2.50	11,016,900	-
[8801]	26/05/07	1,709.5	1,736.5	1,699.0	1,699.0	+6.0	+0.35	11,882,300	-
[8801]	26/05/01	1,690.0	1,705.0	1,674.5	1,693.0	-11.5	-0.67	5,387,600	-
[8801]	26/04/30	1,694.5	1,724.0	1,687.0	1,704.5	-6.5	-0.38	12,002,700	-
[8801]	26/04/28	1,715.0	1,732.0	1,702.5	1,711.0	+10.0	+0.59	7,913,300	-
[8801]	26/04/27	1,697.0	1,728.5	1,681.5	1,701.0	-3.0	-0.18	6,371,000	-
[8801]	26/04/24	1,709.5	1,722.5	1,696.0	1,704.0	-30.0	-1.73	5,470,500	-
[8801]	26/04/23	1,753.5	1,767.5	1,716.0	1,734.0	+15.0	+0.87	7,328,800	-
[8801]	26/04/22	1,741.0	1,741.0	1,710.0	1,719.0	-30.0	-1.72	6,632,900	-
[8801]	26/04/21	1,744.5	1,770.0	1,741.5	1,749.0	-4.0	-0.23	6,538,700	-
[8801]	26/04/20	1,766.0	1,776.5	1,745.5	1,753.0	+22.0	+1.27	8,780,400	-
[8801]	26/04/17	1,749.5	1,757.5	1,728.0	1,731.0	-28.0	-1.59	8,041,900	-
[8801]	26/04/16	1,777.0	1,783.5	1,747.5	1,759.0	-19.5	-1.10	9,612,200	-
[8801]	26/04/15	1,818.0	1,825.5	1,773.5	1,778.5	-8.5	-0.48	10,788,400	-
[8801]	26/04/14	1,755.0	1,803.0	1,747.0	1,787.0	+59.5	+3.44	12,977,400	-
[8801]	26/04/13	1,700.5	1,732.0	1,700.0	1,727.5	-2.5	-0.14	8,041,700	-
[8801]	26/04/10	1,712.0	1,735.5	1,710.0	1,730.0	+10.0	+0.58	7,395,500	-
[8801]	26/04/09	1,781.5	1,785.0	1,720.0	1,720.0	-50.0	-2.82	10,173,300	-
[8801]	26/04/08	1,758.5	1,779.0	1,725.0	1,770.0	+98.0	+5.86	13,374,900	-
[8801]	26/04/07	1,658.0	1,676.0	1,657.0	1,672.0	+22.0	+1.33	7,103,600	-
[8801]	26/04/06	1,702.0	1,704.0	1,650.0	1,650.0	-42.5	-2.51	8,043,100	-
[8801]	26/04/03	1,706.0	1,713.0	1,681.5	1,692.5	+4.5	+0.27	5,324,900	-
[8801]	26/04/02	1,742.0	1,750.0	1,678.0	1,688.0	-25.0	-1.46	8,081,500	-
[8801]	26/04/01	1,711.0	1,713.0	1,688.0	1,713.0	+57.5	+3.47	8,475,700	-
[8801]	26/03/31	1,656.5	1,688.0	1,633.0	1,655.5	+4.5	+0.27	12,991,900	-
[8801]	26/03/30	1,623.5	1,665.0	1,621.0	1,651.0	-50.0	-2.94	10,991,600	-
[8801]	26/03/27	1,719.5	1,726.5	1,696.5	1,701.0	-32.0	-1.85	13,280,600	-
[8801]	26/03/26	1,755.5	1,761.5	1,721.0	1,733.0	-20.0	-1.14	7,658,700	-
[8801]	26/03/25	1,784.5	1,784.5	1,748.0	1,753.0	+14.5	+0.83	7,635,300	-
[8801]	26/03/24	1,734.0	1,743.5	1,716.0	1,738.5	+53.5	+3.18	7,451,400	-
[8801]	26/03/23	1,744.0	1,758.5	1,677.0	1,685.0	-129.0	-7.11	13,636,900	-
[8801]	26/03/19	1,820.0	1,840.0	1,806.5	1,814.0	-66.5	-3.54	10,932,900	-
[8801]	26/03/18	1,879.5	1,883.0	1,858.5	1,880.5	+32.0	+1.73	6,113,600	-
[8801]	26/03/17	1,863.0	1,869.5	1,839.5	1,848.5	+21.0	+1.15	5,797,000	-
[8801]	26/03/16	1,802.5	1,828.5	1,795.0	1,827.5	+6.5	+0.36	7,921,100	-
[8801]	26/03/13	1,815.5	1,864.5	1,815.5	1,821.0	-48.5	-2.59	15,547,500	-
[8801]	26/03/12	1,875.0	1,899.5	1,851.5	1,869.5	-78.5	-4.03	10,582,600	-
[8801]	26/03/11	2,004.5	2,008.5	1,946.0	1,948.0	-19.5	-0.99	8,666,900	-
[8801]	26/03/10	1,990.0	2,010.0	1,956.0	1,967.5	+17.5	+0.90	8,640,900	-
[8801]	26/03/09	1,905.0	1,950.0	1,894.0	1,950.0	-67.5	-3.35	12,619,200	-
[8801]	26/03/06	1,986.5	2,029.0	1,964.5	2,017.5	+42.0	+2.13	10,214,800	-
[8801]	26/03/05	2,003.0	2,034.0	1,960.5	1,975.5	+23.0	+1.18	8,665,200	-
[8801]	26/03/04	1,959.0	1,983.5	1,924.5	1,952.5	-55.0	-2.74	9,469,600	-
[8801]	26/03/03	2,013.0	2,050.0	2,005.0	2,007.5	-74.5	-3.58	7,281,000	-
[8801]	26/03/02	2,032.0	2,083.5	2,030.5	2,082.0	-24.5	-1.16	7,148,400	-
[8801]	26/02/27	2,099.0	2,121.0	2,089.0	2,106.5	+4.5	+0.21	10,033,700	-
[8801]	26/02/26	2,129.0	2,154.0	2,099.0	2,102.0	+7.0	+0.33	9,062,500	-
[8801]	26/02/25	2,069.5	2,107.0	2,056.5	2,095.0	+34.5	+1.67	8,376,400	-
[8801]	26/02/24	2,064.5	2,080.0	2,040.0	2,060.5	-25.5	-1.22	7,520,200	-
[8801]	26/02/20	2,068.5	2,090.5	2,050.5	2,086.0	-15.5	-0.74	6,983,100	-
[8801]	26/02/19	2,046.5	2,102.0	2,027.5	2,101.5	+48.0	+2.34	7,346,100	-
[8801]	26/02/18	2,070.0	2,083.0	2,039.5	2,053.5	+14.0	+0.69	4,231,000	-
[8801]	26/02/17	2,045.0	2,056.5	2,020.5	2,039.5	+4.5	+0.22	5,689,300	-
[8801]	26/02/16	2,097.0	2,097.0	2,028.0	2,035.0	-46.5	-2.23	7,369,200	-
[8801]	26/02/13	2,129.0	2,150.0	2,081.5	2,081.5	-66.0	-3.07	12,904,300	-
[8801]	26/02/12	2,080.5	2,158.0	2,075.0	2,147.5	+55.5	+2.65	14,170,300	-
[8801]	26/02/10	2,059.0	2,102.5	2,034.0	2,092.0	+74.5	+3.69	10,727,000	-
[8801]	26/02/09	1,973.0	2,058.5	1,955.0	2,017.5	+123.0	+6.49	12,806,500	-
[8801]	26/02/06	1,857.0	1,894.5	1,843.0	1,894.5	+16.0	+0.85	8,932,500	-
[8801]	26/02/05	1,861.0	1,887.0	1,855.0	1,878.5	+42.0	+2.29	12,442,000	-
[8801]	26/02/04	1,788.5	1,836.5	1,780.0	1,836.5	+45.5	+2.54	8,684,500	-
[8801]	26/02/03	1,785.0	1,796.0	1,768.0	1,791.0	+23.0	+1.30	8,859,200	-
[8801]	26/02/02	1,800.0	1,805.0	1,757.5	1,768.0	+0.5	+0.03	8,902,500	-
[8801]	26/01/30	1,749.5	1,772.5	1,740.0	1,767.5	+37.0	+2.14	10,385,200	-
[8801]	26/01/29	1,705.0	1,733.0	1,686.5	1,730.5	+3.5	+0.20	11,919,200	-
[8801]	26/01/28	1,714.0	1,744.5	1,707.0	1,727.0	-12.0	-0.69	11,266,300	-
[8801]	26/01/27	1,775.0	1,780.0	1,732.0	1,739.0	-46.5	-2.60	12,140,000	-
[8801]	26/01/26	1,779.5	1,795.0	1,762.5	1,785.5	-27.5	-1.52	8,621,700	-
[8801]	26/01/23	1,825.0	1,847.0	1,798.5	1,813.0	-21.5	-1.17	8,239,700	-
[8801]	26/01/22	1,819.0	1,834.5	1,791.5	1,834.5	+53.5	+3.00	10,825,600	-
[8801]	26/01/21	1,781.5	1,793.5	1,771.0	1,781.0	-34.5	-1.90	11,342,900	-
[8801]	26/01/20	1,828.0	1,835.0	1,808.0	1,815.5	-23.0	-1.25	9,543,200	-
[8801]	26/01/19	1,860.0	1,866.0	1,834.0	1,838.5	-28.5	-1.53	8,678,700	-
[8801]	26/01/16	1,870.0	1,888.5	1,861.5	1,867.0	-20.5	-1.09	6,827,200	-
[8801]	26/01/15	1,880.0	1,900.5	1,861.5	1,887.5	+6.5	+0.35	9,298,300	-
[8801]	26/01/14	1,905.0	1,911.0	1,875.0	1,881.0	+4.0	+0.21	10,371,300	-
[8801]	26/01/13	1,890.5	1,918.0	1,866.0	1,877.0	+20.0	+1.08	11,299,500	-
[8801]	26/01/09	1,849.5	1,860.5	1,823.5	1,857.0	+7.5	+0.41	8,762,100	-
[8801]	26/01/08	1,836.5	1,870.0	1,832.5	1,849.5	+28.5	+1.57	7,360,000	-
[8801]	26/01/07	1,810.0	1,827.0	1,797.0	1,821.0	-25.0	-1.35	7,465,200	-
[8801]	26/01/06	1,808.0	1,865.0	1,793.0	1,846.0	+75.5	+4.26	10,679,400	-
[8801]	26/01/05	1,795.0	1,809.5	1,770.5	1,770.5	-10.0	-0.56	8,716,400	-
[8801]	25/12/30	1,789.0	1,793.0	1,772.5	1,780.5	-0.5	-0.03	5,865,200	-
[8801]	25/12/29	1,780.0	1,797.0	1,774.5	1,781.0	-4.0	-0.22	4,250,600	-
[8801]	25/12/26	1,799.0	1,814.5	1,777.5	1,785.0	-3.0	-0.17	3,544,900	-
[8801]	25/12/25	1,795.0	1,795.0	1,773.0	1,788.0	+13.0	+0.73	1,816,000	-
[8801]	25/12/24	1,770.0	1,788.0	1,766.5	1,775.0	+5.0	+0.28	3,651,200	-
[8801]	25/12/23	1,782.0	1,783.0	1,762.5	1,770.0	-9.0	-0.51	6,950,200	-
[8801]	25/12/22	1,780.0	1,788.5	1,770.0	1,779.0	-2.5	-0.14	4,844,600	-
[8801]	25/12/19	1,787.0	1,803.0	1,766.0	1,781.5	+2.0	+0.11	17,346,100	-
[8801]	25/12/18	1,792.0	1,793.0	1,773.0	1,779.5	-12.5	-0.70	5,821,000	-
[8801]	25/12/17	1,778.0	1,800.5	1,773.0	1,792.0	+8.5	+0.48	7,354,200	-
[8801]	25/12/16	1,807.0	1,810.5	1,780.5	1,783.5	-40.0	-2.19	6,546,200	-
[8801]	25/12/15	1,781.5	1,831.0	1,776.5	1,823.5	+4.0	+0.22	8,825,500	-
[8801]	25/12/12	1,791.0	1,840.0	1,788.0	1,819.5	+41.5	+2.33	11,538,500	-
[8801]	25/12/11	1,806.0	1,807.0	1,764.0	1,778.0	-16.0	-0.89	6,235,000	-
[8801]	25/12/10	1,782.5	1,817.0	1,776.0	1,794.0	+29.0	+1.64	9,349,200	-
[8801]	25/12/09	1,803.0	1,809.0	1,748.0	1,765.0	-34.0	-1.89	9,202,200	-
[8801]	25/12/08	1,758.5	1,814.5	1,754.0	1,799.0	+48.0	+2.74	8,818,100	-
[8801]	25/12/05	1,773.0	1,774.5	1,745.5	1,751.0	-35.5	-1.99	5,638,800	-
[8801]	25/12/04	1,784.0	1,802.5	1,782.0	1,786.5	+10.5	+0.59	6,231,600	-
[8801]	25/12/03	1,754.0	1,782.5	1,744.5	1,776.0	+30.0	+1.72	6,642,200	-
[8801]	25/12/02	1,753.0	1,758.5	1,710.0	1,746.0	-19.5	-1.10	10,422,300	-
[8801]	25/12/01	1,820.0	1,827.5	1,734.0	1,765.5	-68.0	-3.71	8,843,300	-
[8801]	25/11/28	1,837.0	1,852.0	1,823.0	1,833.5	-21.5	-1.16	6,279,700	-
[8801]	25/11/27	1,849.5	1,872.0	1,840.5	1,855.0	+18.0	+0.98	9,913,300	-
[8801]	25/11/26	1,820.0	1,872.5	1,815.0	1,837.0	+36.0	+2.00	14,258,700	-
[8801]	25/11/25	1,789.0	1,817.0	1,781.0	1,801.0	+34.0	+1.92	14,777,400	-
[8801]	25/11/21	1,732.0	1,767.0	1,732.0	1,767.0	+38.0	+2.20	27,677,100	-
[8801]	25/11/20	1,718.5	1,749.5	1,712.5	1,729.0	+23.0	+1.35	8,523,900	-
[8801]	25/11/19	1,706.5	1,726.0	1,693.0	1,706.0	+24.0	+1.43	8,295,500	-
[8801]	25/11/18	1,721.0	1,728.0	1,676.5	1,682.0	-57.0	-3.28	9,629,700	-
[8801]	25/11/17	1,731.0	1,750.5	1,729.0	1,739.0	-20.5	-1.17	7,127,200	-
[8801]	25/11/14	1,722.0	1,768.0	1,702.5	1,759.5	+49.0	+2.86	9,320,300	-
[8801]	25/11/13	1,716.0	1,736.0	1,690.0	1,710.5	-5.5	-0.32	6,409,800	-
[8801]	25/11/12	1,694.5	1,734.5	1,689.0	1,716.0	+21.5	+1.27	12,141,700	-
[8801]	25/11/11	1,680.0	1,702.0	1,672.5	1,694.5	+36.0	+2.17	13,473,900	-
[8801]	25/11/10	1,584.5	1,678.0	1,577.0	1,658.5	+17.5	+1.07	10,101,200	-
[8801]	25/11/07	1,640.0	1,652.0	1,625.5	1,641.0	+7.0	+0.43	6,765,900	-
[8801]	25/11/06	1,609.0	1,635.0	1,605.0	1,634.0	+36.5	+2.28	8,368,600	-
[8801]	25/11/05	1,612.0	1,612.0	1,567.5	1,597.5	+5.5	+0.35	7,687,100	-
[8801]	25/11/04	1,636.5	1,637.0	1,580.5	1,592.0	-9.5	-0.59	7,584,800	-
[8801]	25/10/31	1,604.5	1,624.0	1,593.5	1,601.5	+18.5	+1.17	8,686,100	-
[8801]	25/10/30	1,570.5	1,598.0	1,561.0	1,583.0	+7.0	+0.44	22,501,300	-
[8801]	25/10/29	1,610.5	1,614.0	1,568.5	1,576.0	-47.5	-2.93	7,789,400	-
[8801]	25/10/28	1,635.0	1,638.5	1,623.5	1,623.5	-3.5	-0.22	5,072,000	-
[8801]	25/10/27	1,656.5	1,660.0	1,627.0	1,627.0	-12.0	-0.73	7,617,600	-
[8801]	25/10/24	1,666.0	1,674.0	1,639.0	1,639.0	-39.5	-2.35	6,654,000	-
[8801]	25/10/23	1,645.0	1,679.5	1,631.5	1,678.5	+45.5	+2.79	7,952,500	-
[8801]	25/10/22	1,643.0	1,647.5	1,618.0	1,633.0	+13.5	+0.83	5,098,200	-
[8801]	25/10/21	1,651.0	1,653.5	1,616.0	1,619.5	-21.5	-1.31	7,954,700	-
[8801]	25/10/20	1,625.5	1,644.5	1,614.0	1,641.0	+29.0	+1.80	7,728,800	-
[8801]	25/10/17	1,606.5	1,621.0	1,601.5	1,612.0	-15.5	-0.95	6,008,900	-
[8801]	25/10/16	1,619.0	1,634.5	1,613.0	1,627.5	+23.5	+1.47	6,038,400	-
[8801]	25/10/15	1,612.0	1,620.5	1,598.5	1,604.0	-2.0	-0.12	6,584,100	-
[8801]	25/10/14	1,596.5	1,615.5	1,578.0	1,606.0	-8.5	-0.53	8,969,700	-
[8801]	25/10/10	1,651.0	1,655.0	1,610.5	1,614.5	-47.5	-2.86	8,616,900	-
[8801]	25/10/09	1,680.0	1,692.0	1,651.0	1,662.0	-19.0	-1.13	6,297,600	-
[8801]	25/10/08	1,700.0	1,724.0	1,681.0	1,681.0	-1.5	-0.09	9,641,200	-
[8801]	25/10/07	1,680.0	1,717.0	1,678.0	1,682.5	+19.0	+1.14	15,700,800	-
[8801]	25/10/06	1,633.5	1,673.0	1,623.0	1,663.5	+115.0	+7.43	13,607,000	-
[8801]	25/10/03	1,542.0	1,552.0	1,529.0	1,548.5	+3.5	+0.23	6,460,400	-
[8801]	25/10/02	1,561.0	1,569.5	1,544.5	1,545.0	-30.0	-1.90	8,005,200	-
[8801]	25/10/01	1,585.5	1,594.0	1,559.5	1,575.0	-38.0	-2.36	6,339,000	-
[8801]	25/09/30	1,615.0	1,616.0	1,592.5	1,613.0	+0.5	+0.03	7,470,500	-
[8801]	25/09/29	1,623.5	1,628.5	1,598.0	1,612.5	-29.0	-1.77	8,450,900	-
[8801]	25/09/26	1,620.0	1,648.0	1,611.0	1,641.5	+33.5	+2.08	10,305,700	-
[8801]	25/09/25	1,625.5	1,634.5	1,603.5	1,608.0	+8.0	+0.50	6,858,100	-
[8801]	25/09/24	1,576.5	1,602.5	1,571.0	1,600.0	+11.5	+0.72	7,702,700	-
[8801]	25/09/22	1,617.5	1,618.0	1,588.5	1,588.5	-20.5	-1.27	5,645,900	-
[8801]	25/09/19	1,620.0	1,641.0	1,603.0	1,609.0	+4.5	+0.28	18,551,000	-
[8801]	25/09/18	1,583.0	1,616.0	1,582.5	1,604.5	+9.5	+0.60	6,646,300	-
[8801]	25/09/17	1,611.0	1,613.0	1,593.5	1,595.0	-12.5	-0.78	7,894,600	-
[8801]	25/09/16	1,614.0	1,637.0	1,601.5	1,607.5	-28.5	-1.74	7,840,100	-
[8801]	25/09/12	1,642.5	1,653.5	1,635.0	1,636.0	+2.0	+0.12	8,247,200	-
[8801]	25/09/11	1,638.0	1,639.0	1,611.5	1,634.0	-5.5	-0.34	6,780,800	-
[8801]	25/09/10	1,622.5	1,644.5	1,613.0	1,639.5	+5.5	+0.34	5,667,100	-
[8801]	25/09/09	1,634.0	1,655.0	1,622.0	1,634.0	0.0	0.00	6,818,200	-
[8801]	25/09/08	1,608.0	1,660.0	1,605.0	1,634.0	+41.0	+2.57	8,270,200	-
[8801]	25/09/05	1,600.0	1,611.5	1,578.0	1,593.0	+7.5	+0.47	5,576,300	-