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
[1719]	26/10/29	1,757	1,762	1,738	1,759	+7.5	+0.43	1,306,500	276,035,764,224
[1719]	26/10/28	1,782	1,792	1,749	1,752	-36.5	-2.04	793,400	274,937,577,472
[1719]	26/10/27	1,791	1,793	1,777	1,789	-6.0	-0.33	573,800	280,663,818,240
[1719]	26/10/26	1,769	1,795	1,766	1,795	+35.0	+1.99	625,300	281,605,111,808
[1719]	26/10/23	1,760	1,765	1,740	1,760	+1.5	+0.09	518,800	276,192,657,408
[1719]	26/10/22	1,762	1,774	1,759	1,759	-2.5	-0.14	480,700	276,035,764,224
[1719]	26/10/21	1,765	1,768	1,756	1,762	+11.0	+0.63	557,800	276,427,964,416
[1719]	26/10/20	1,752	1,760	1,744	1,751	+1.5	+0.09	727,600	274,780,700,672
[1719]	26/10/19	1,744	1,750	1,730	1,750	+13.0	+0.75	585,500	274,545,377,280
[1719]	26/10/16	1,711	1,738	1,711	1,737	+32.0	+1.88	661,300	272,505,896,960
[1719]	26/10/15	1,716	1,717	1,694	1,705	-13.5	-0.79	1,121,100	267,564,072,960
[1719]	26/10/14	1,730	1,732	1,707	1,719	-5.0	-0.29	747,100	269,681,999,872
[1719]	26/10/13	1,718	1,728	1,711	1,724	+8.0	+0.47	518,700	270,466,416,640
[1719]	26/10/09	1,715	1,721	1,705	1,716	+1.5	+0.09	610,100	269,289,799,680
[1719]	26/10/08	1,736	1,736	1,707	1,715	-33.0	-1.89	991,800	269,054,476,288
[1719]	26/10/07	1,750	1,769	1,748	1,748	-4.5	-0.26	532,200	274,310,053,888
[1719]	26/10/06	1,769	1,769	1,746	1,753	0	+0.00	795,100	275,016,024,064
[1719]	26/10/05	1,776	1,780	1,752	1,753	-22.0	-1.24	838,500	275,016,024,064
[1719]	26/10/02	1,805	1,808	1,775	1,775	-29.5	-1.63	802,800	278,545,891,328
[1719]	26/10/01	1,835	1,835	1,805	1,805	-23.5	-1.28	1,028,500	283,252,391,936
[1719]	26/09/30	1,820	1,832	1,810	1,829	+19.0	+1.05	885,300	286,939,152,384
[1719]	26/09/29	1,859	1,859	1,810	1,810	-92.0	-4.84	1,156,800	283,958,345,728
[1719]	26/09/28	1,914	1,918	1,892	1,902	+6.5	+0.34	1,010,000	298,470,047,744
[1719]	26/09/25	1,914	1,919	1,896	1,896	-13.5	-0.71	814,800	297,528,754,176
[1719]	26/09/24	1,917	1,920	1,901	1,910	-5.0	-0.26	650,700	299,646,681,088
[1719]	26/09/18	1,932	1,936	1,912	1,915	-20.5	-1.06	729,900	300,509,528,064
[1719]	26/09/17	1,899	1,936	1,899	1,936	+51.5	+2.73	778,100	303,804,055,552
[1719]	26/09/16	1,879	1,905	1,879	1,885	+17.0	+0.91	526,000	295,724,580,864
[1719]	26/09/15	1,881	1,888	1,867	1,868	-20.0	-1.06	681,900	293,057,593,344
[1719]	26/09/14	1,872	1,892	1,867	1,888	+26.5	+1.42	505,900	296,273,674,240
[1719]	26/09/11	1,840	1,882	1,837	1,862	-18.0	-0.96	846,800	292,116,267,008
[1719]	26/09/10	1,900	1,911	1,877	1,880	-44.0	-2.29	883,100	294,940,180,480
[1719]	26/09/09	1,902	1,934	1,898	1,924	+13.0	+0.68	513,500	301,843,021,824
[1719]	26/09/08	1,901	1,922	1,893	1,911	+9.0	+0.47	596,400	299,803,541,504
[1719]	26/09/07	1,925	1,932	1,902	1,902	-14.0	-0.73	631,000	298,391,601,152
[1719]	26/09/04	1,920	1,924	1,906	1,916	-8.0	-0.42	585,700	300,587,974,656
[1719]	26/09/03	1,920	1,931	1,913	1,924	+4.0	+0.21	514,600	301,843,021,824
[1719]	26/09/02	1,937	1,947	1,916	1,920	-38.5	-1.97	777,500	301,293,928,448
[1719]	26/09/01	1,925	1,960	1,922	1,959	+38.0	+1.98	797,900	307,333,922,816
[1719]	26/08/31	1,917	1,928	1,912	1,921	-2.0	-0.10	675,400	301,372,375,040
[1719]	26/08/28	1,916	1,928	1,911	1,923	+0.5	+0.03	676,100	301,764,575,232
[1719]	26/08/27	1,933	1,942	1,917	1,923	-9.0	-0.47	738,100	301,686,161,408
[1719]	26/08/26	1,902	1,938	1,901	1,932	+28.5	+1.50	739,000	303,176,548,352
[1719]	26/08/25	1,916	1,919	1,901	1,904	-2.0	-0.10	642,500	298,705,354,752
[1719]	26/08/24	1,888	1,907	1,884	1,906	+18.0	+0.95	535,900	299,019,141,120
[1719]	26/08/21	1,879	1,892	1,876	1,888	+2.5	+0.13	495,700	296,273,674,240
[1719]	26/08/20	1,874	1,888	1,870	1,886	+25.0	+1.34	576,500	295,881,474,048
[1719]	26/08/19	1,884	1,885	1,854	1,861	-41.0	-2.16	746,400	291,959,406,592
[1719]	26/08/18	1,897	1,913	1,887	1,902	-1.0	-0.05	696,200	298,391,601,152
[1719]	26/08/17	1,899	1,916	1,894	1,903	+13.0	+0.69	592,000	298,548,494,336
[1719]	26/08/14	1,881	1,898	1,872	1,890	+9.0	+0.48	588,000	296,509,014,016
[1719]	26/08/13	1,866	1,884	1,863	1,881	+18.5	+0.99	709,400	295,175,487,488
[1719]	26/08/12	1,860	1,872	1,855	1,863	+3.5	+0.19	630,800	292,351,606,784
[1719]	26/08/10	1,845	1,873	1,825	1,860	+6.0	+0.32	767,300	291,802,513,408
[1719]	26/08/07	1,860	1,861	1,841	1,854	+5.5	+0.30	711,800	290,939,666,432
[1719]	26/08/06	1,812	1,885	1,809	1,849	+24.0	+1.32	1,254,900	290,076,786,688
[1719]	26/08/05	1,799	1,844	1,772	1,825	+39.5	+2.21	1,681,200	286,390,059,008
[1719]	26/08/04	1,798	1,811	1,778	1,786	-20.5	-1.13	701,400	280,271,618,048
[1719]	26/08/03	1,822	1,823	1,778	1,807	-17.0	-0.93	816,200	283,487,698,944
[1719]	26/07/31	1,837	1,847	1,812	1,824	-6.5	-0.35	736,100	286,233,165,824
[1719]	26/07/30	1,820	1,838	1,811	1,831	+3.0	+0.16	604,100	287,252,905,984
[1719]	26/07/29	1,859	1,860	1,806	1,828	-3.0	-0.16	804,300	286,782,259,200
[1719]	26/07/28	1,838	1,841	1,820	1,831	-7.0	-0.38	552,300	287,252,905,984
[1719]	26/07/27	1,848	1,854	1,828	1,838	+15.5	+0.85	472,500	288,429,539,328
[1719]	26/07/24	1,820	1,826	1,810	1,823	-3.0	-0.16	388,900	285,997,826,048
[1719]	26/07/23	1,823	1,831	1,819	1,826	+0.5	+0.03	477,600	286,546,919,424
[1719]	26/07/22	1,816	1,838	1,811	1,826	+4.5	+0.25	623,100	286,546,919,424
[1719]	26/07/21	1,836	1,837	1,809	1,822	+21.5	+1.19	750,000	285,919,412,224
[1719]	26/07/17	1,813.5	1,826.0	1,777.5	1,801.0	-13.5	-0.74	974,800	-
[1719]	26/07/16	1,822.0	1,838.0	1,808.0	1,814.5	-9.5	-0.52	941,000	-
[1719]	26/07/15	1,826.0	1,833.5	1,808.0	1,824.0	+14.5	+0.80	763,100	-
[1719]	26/07/14	1,802.5	1,812.0	1,796.0	1,809.5	+12.5	+0.70	972,300	-
[1719]	26/07/13	1,806.5	1,817.5	1,784.5	1,797.0	-16.0	-0.88	731,900	-
[1719]	26/07/10	1,830.0	1,839.0	1,807.5	1,813.0	-11.0	-0.60	609,900	-
[1719]	26/07/09	1,823.0	1,843.0	1,817.0	1,824.0	-2.0	-0.11	511,100	-
[1719]	26/07/08	1,826.0	1,833.0	1,814.5	1,826.0	0.0	0.00	550,800	-
[1719]	26/07/07	1,850.0	1,860.0	1,823.0	1,826.0	-14.0	-0.76	649,500	-
[1719]	26/07/06	1,821.0	1,842.5	1,811.5	1,840.0	+32.0	+1.77	703,800	-
[1719]	26/07/03	1,822.0	1,828.0	1,805.5	1,808.0	+6.5	+0.36	449,300	-
[1719]	26/07/02	1,800.0	1,816.0	1,783.0	1,801.5	+32.0	+1.81	628,600	-
[1719]	26/07/01	1,800.5	1,800.5	1,764.0	1,769.5	-25.0	-1.39	499,200	-
[1719]	26/06/30	1,800.0	1,811.0	1,777.5	1,794.5	+5.0	+0.28	702,700	-
[1719]	26/06/29	1,768.5	1,789.5	1,762.5	1,789.5	+34.0	+1.94	963,300	-
[1719]	26/06/26	1,740.5	1,757.0	1,733.5	1,755.5	+24.0	+1.39	515,400	-
[1719]	26/06/25	1,765.0	1,765.0	1,731.5	1,731.5	-11.5	-0.66	344,900	-
[1719]	26/06/24	1,745.0	1,753.0	1,736.5	1,743.0	-4.0	-0.23	659,400	-
[1719]	26/06/23	1,780.0	1,788.0	1,747.0	1,747.0	-24.0	-1.36	501,100	-
[1719]	26/06/22	1,750.0	1,773.5	1,742.0	1,771.0	+1.0	+0.06	681,200	-
[1719]	26/06/19	1,790.5	1,815.5	1,765.5	1,770.0	-33.0	-1.83	702,000	-
[1719]	26/06/18	1,796.0	1,810.5	1,783.0	1,803.0	+16.0	+0.90	431,200	-
[1719]	26/06/17	1,795.0	1,810.5	1,777.0	1,787.0	+19.0	+1.07	494,200	-
[1719]	26/06/16	1,782.0	1,785.5	1,763.5	1,768.0	-31.0	-1.72	631,400	-
[1719]	26/06/15	1,773.0	1,811.5	1,754.0	1,799.0	+56.0	+3.21	660,300	-
[1719]	26/06/12	1,762.0	1,772.5	1,734.5	1,743.0	-3.0	-0.17	939,500	-
[1719]	26/06/11	1,746.0	1,750.5	1,719.5	1,746.0	-2.5	-0.14	576,500	-
[1719]	26/06/10	1,760.5	1,767.5	1,744.0	1,748.5	-5.0	-0.29	510,400	-
[1719]	26/06/09	1,744.0	1,772.0	1,743.5	1,753.5	+14.0	+0.80	665,400	-
[1719]	26/06/08	1,745.0	1,753.0	1,710.0	1,739.5	-7.5	-0.43	947,200	-
[1719]	26/06/05	1,731.0	1,754.5	1,724.0	1,747.0	+27.5	+1.60	413,800	-
[1719]	26/06/04	1,730.0	1,746.0	1,716.0	1,719.5	-21.5	-1.23	473,900	-
[1719]	26/06/03	1,713.0	1,741.0	1,703.5	1,741.0	+20.5	+1.19	547,700	-
[1719]	26/06/02	1,741.0	1,745.5	1,700.5	1,720.5	-33.0	-1.88	669,800	-
[1719]	26/06/01	1,786.0	1,792.0	1,749.5	1,753.5	-48.0	-2.66	768,100	-
[1719]	26/05/29	1,767.0	1,814.0	1,758.0	1,801.5	+34.5	+1.95	1,740,700	-
[1719]	26/05/28	1,741.5	1,771.0	1,735.0	1,767.0	+35.5	+2.05	1,232,800	-
[1719]	26/05/27	1,767.0	1,775.5	1,729.0	1,731.5	-35.0	-1.98	1,590,700	-
[1719]	26/05/26	1,753.0	1,787.0	1,736.5	1,766.5	+18.0	+1.03	793,600	-
[1719]	26/05/25	1,740.0	1,765.0	1,733.0	1,748.5	+9.5	+0.55	796,500	-
[1719]	26/05/22	1,753	1,755	1,733	1,739	-24.0	-1.36	744,500	-
[1719]	26/05/21	1,785	1,798	1,763	1,763	-22.5	-1.26	759,100	-
[1719]	26/05/20	1,840	1,840	1,772	1,786	-72.5	-3.90	1,340,400	-
[1719]	26/05/19	1,840	1,866	1,838	1,859	+21.5	+1.17	667,400	-
[1719]	26/05/18	1,883	1,885	1,822	1,838	-57.5	-3.03	1,010,900	-
[1719]	26/05/15	1,935	1,944	1,877	1,896	-18.0	-0.94	1,004,400	-
[1719]	26/05/14	1,963	1,970	1,898	1,914	-55.5	-2.82	1,235,200	-
[1719]	26/05/13	1,977	1,988	1,952	1,970	+6.0	+0.31	888,400	-
[1719]	26/05/12	1,950	1,987	1,935	1,964	+21.5	+1.11	704,000	-
[1719]	26/05/11	1,952	1,976	1,932	1,943	-8.0	-0.41	731,000	-
[1719]	26/05/08	1,929	1,951	1,911	1,951	+25.5	+1.32	921,200	-
[1719]	26/05/07	1,913	1,926	1,905	1,926	+23.0	+1.21	803,900	-
[1719]	26/05/01	1,906	1,918	1,891	1,903	-0.5	-0.03	373,000	-
[1719]	26/04/30	1,925	1,935	1,891	1,904	-42.0	-2.16	642,800	-
[1719]	26/04/28	1,897.0	1,948.0	1,888.5	1,946.5	+58.5	+3.10	609,800	-
[1719]	26/04/27	1,879.5	1,897.5	1,868.0	1,888.0	-9.0	-0.47	561,800	-
[1719]	26/04/24	1,933.0	1,935.0	1,889.5	1,897.0	-33.5	-1.74	578,700	-
[1719]	26/04/23	1,910.0	1,936.0	1,900.0	1,930.5	+1.0	+0.05	520,600	-
[1719]	26/04/22	1,960.0	1,964.5	1,926.5	1,929.5	-31.0	-1.58	481,600	-
[1719]	26/04/21	1,972.0	1,977.5	1,957.0	1,960.5	-2.0	-0.10	444,200	-
[1719]	26/04/20	1,975.5	1,976.0	1,944.5	1,962.5	0.0	0.00	435,800	-
[1719]	26/04/17	1,980.0	1,986.5	1,952.0	1,962.5	-28.5	-1.43	478,200	-
[1719]	26/04/16	1,990.0	2,002.5	1,982.0	1,991.0	+4.5	+0.23	563,400	-
[1719]	26/04/15	2,000.0	2,014.5	1,986.5	1,986.5	-12.0	-0.60	534,100	-
[1719]	26/04/14	1,994.5	2,010.5	1,977.5	1,998.5	+19.0	+0.96	733,500	-
[1719]	26/04/13	1,979.0	1,990.5	1,961.0	1,979.5	-2.0	-0.10	588,100	-
[1719]	26/04/10	2,015.0	2,023.5	1,981.0	1,981.5	-33.5	-1.66	530,400	-
[1719]	26/04/09	2,069.0	2,079.5	2,015.0	2,015.0	-51.0	-2.47	632,200	-
[1719]	26/04/08	2,051.0	2,066.0	2,027.0	2,066.0	+57.5	+2.86	850,400	-
[1719]	26/04/07	2,017.0	2,030.0	1,997.5	2,008.5	-10.0	-0.50	452,700	-
[1719]	26/04/06	2,019.5	2,035.0	2,010.0	2,018.5	+2.5	+0.12	493,900	-
[1719]	26/04/03	1,990.0	2,028.5	1,990.0	2,016.0	+29.0	+1.46	608,300	-
[1719]	26/04/02	1,997.5	2,014.5	1,978.0	1,987.0	-7.0	-0.35	983,200	-
[1719]	26/04/01	1,971.5	1,994.0	1,958.0	1,994.0	+42.0	+2.15	1,043,800	-
[1719]	26/03/31	1,869.5	1,962.0	1,861.5	1,952.0	+72.5	+3.86	1,503,400	-
[1719]	26/03/30	1,848.0	1,920.0	1,827.5	1,879.5	-42.5	-2.21	1,341,800	-
[1719]	26/03/27	1,923.5	1,931.0	1,908.5	1,922.0	-12.0	-0.62	888,100	-
[1719]	26/03/26	1,940.0	1,943.0	1,910.5	1,934.0	+10.0	+0.52	549,100	-
[1719]	26/03/25	1,954.0	1,954.0	1,918.5	1,924.0	+10.0	+0.52	772,200	-
[1719]	26/03/24	1,911.0	1,926.5	1,895.5	1,914.0	+50.0	+2.68	747,300	-
[1719]	26/03/23	1,878.5	1,886.0	1,854.5	1,864.0	-41.5	-2.18	1,033,000	-
[1719]	26/03/19	1,939.0	1,939.0	1,905.0	1,905.5	-54.5	-2.78	905,200	-
[1719]	26/03/18	1,930.0	1,960.0	1,928.0	1,960.0	+40.0	+2.08	506,800	-
[1719]	26/03/17	1,926.0	1,936.5	1,918.5	1,920.0	+5.5	+0.29	402,700	-
[1719]	26/03/16	1,910.5	1,925.5	1,903.5	1,914.5	-13.0	-0.67	477,900	-
[1719]	26/03/13	1,906.5	1,941.0	1,904.0	1,927.5	-9.5	-0.49	528,400	-
[1719]	26/03/12	1,945.0	1,953.0	1,922.5	1,937.0	-28.0	-1.42	524,400	-
[1719]	26/03/11	1,976.5	1,996.5	1,965.0	1,965.0	-4.0	-0.20	686,900	-
[1719]	26/03/10	1,950.5	1,981.0	1,934.5	1,969.0	+58.5	+3.06	719,300	-
[1719]	26/03/09	1,865.0	1,923.0	1,860.0	1,910.5	-55.5	-2.82	1,135,300	-
[1719]	26/03/06	1,970.0	1,973.5	1,941.0	1,966.0	-22.0	-1.11	815,700	-
[1719]	26/03/05	2,020.0	2,034.5	1,975.5	1,988.0	+18.0	+0.91	974,800	-
[1719]	26/03/04	2,030.0	2,037.5	1,943.0	1,970.0	-85.0	-4.14	1,250,500	-
[1719]	26/03/03	2,090.5	2,099.0	2,051.0	2,055.0	-43.5	-2.07	821,800	-
[1719]	26/03/02	2,086.0	2,104.0	2,043.5	2,098.5	-42.5	-1.99	1,195,700	-
[1719]	26/02/27	2,099.0	2,141.0	2,093.0	2,141.0	+43.0	+2.05	1,039,100	-
[1719]	26/02/26	2,105.0	2,119.5	2,097.0	2,098.0	+0.5	+0.02	598,100	-
[1719]	26/02/25	2,110.0	2,110.0	2,080.5	2,097.5	+7.5	+0.36	792,400	-
[1719]	26/02/24	2,117.0	2,120.0	2,072.0	2,090.0	-22.0	-1.04	818,400	-
[1719]	26/02/20	2,110.0	2,116.5	2,082.0	2,112.0	-5.0	-0.24	681,000	-
[1719]	26/02/19	2,118.5	2,124.0	2,095.0	2,117.0	-1.5	-0.07	558,300	-
[1719]	26/02/18	2,093.0	2,128.0	2,085.0	2,118.5	+31.5	+1.51	655,500	-
[1719]	26/02/17	2,078.0	2,099.5	2,068.5	2,087.0	+11.0	+0.53	633,600	-
[1719]	26/02/16	2,096.5	2,100.0	2,062.5	2,076.0	-9.5	-0.46	1,010,700	-
[1719]	26/02/13	2,125.0	2,134.5	2,075.5	2,085.5	-42.5	-2.00	1,558,600	-
[1719]	26/02/12	2,200.0	2,270.0	2,105.0	2,128.0	-61.5	-2.81	2,760,200	-
[1719]	26/02/10	2,185.0	2,206.0	2,178.0	2,189.5	+7.5	+0.34	872,800	-
[1719]	26/02/09	2,188.0	2,201.0	2,159.5	2,182.0	+44.0	+2.06	998,100	-
[1719]	26/02/06	2,088.0	2,148.5	2,081.5	2,138.0	+53.0	+2.54	1,044,200	-
[1719]	26/02/05	2,088.0	2,088.0	2,048.5	2,085.0	+17.0	+0.82	712,000	-
[1719]	26/02/04	2,060.0	2,083.5	2,050.0	2,068.0	+12.0	+0.58	550,100	-
[1719]	26/02/03	2,015.5	2,056.0	2,008.0	2,056.0	+49.5	+2.47	791,700	-
[1719]	26/02/02	2,014.0	2,030.0	1,998.0	2,006.5	+9.5	+0.48	666,100	-
[1719]	26/01/30	2,009.5	2,015.0	1,985.0	1,997.0	-5.5	-0.27	1,458,500	-
[1719]	26/01/29	1,994.0	2,003.5	1,966.5	2,002.5	+13.5	+0.68	631,400	-
[1719]	26/01/28	2,005.0	2,005.0	1,986.0	1,989.0	-29.0	-1.44	619,000	-
[1719]	26/01/27	2,001.0	2,019.0	1,983.0	2,018.0	+6.0	+0.30	545,300	-
[1719]	26/01/26	2,015.0	2,028.0	2,006.0	2,012.0	-21.0	-1.03	684,900	-
[1719]	26/01/23	2,017.5	2,033.0	2,015.0	2,033.0	+15.5	+0.77	441,100	-
[1719]	26/01/22	2,024.0	2,029.5	2,006.0	2,017.5	+7.5	+0.37	698,100	-
[1719]	26/01/21	1,996.0	2,024.0	1,988.0	2,010.0	-3.0	-0.15	753,900	-
[1719]	26/01/20	2,020.5	2,025.5	2,002.5	2,013.0	-7.5	-0.37	587,100	-
[1719]	26/01/19	2,030.0	2,045.5	2,001.5	2,020.5	-16.5	-0.81	723,800	-
[1719]	26/01/16	2,012.0	2,044.5	2,006.0	2,037.0	+24.0	+1.19	641,600	-
[1719]	26/01/15	2,018.0	2,037.5	2,013.0	2,013.0	-15.0	-0.74	802,900	-
[1719]	26/01/14	2,020.0	2,039.0	2,015.5	2,028.0	+14.5	+0.72	707,300	-
[1719]	26/01/13	2,019.0	2,024.5	2,000.0	2,013.5	+34.5	+1.74	852,400	-
[1719]	26/01/09	1,976.0	1,983.5	1,964.5	1,979.0	0.0	0.00	627,500	-
[1719]	26/01/08	1,958.0	1,995.0	1,955.0	1,979.0	+23.5	+1.20	619,000	-
[1719]	26/01/07	1,938.0	1,967.0	1,930.0	1,955.5	+3.5	+0.18	662,300	-
[1719]	26/01/06	1,926.0	1,955.5	1,921.0	1,952.0	+33.0	+1.72	807,900	-
[1719]	26/01/05	1,908.5	1,926.5	1,903.0	1,919.0	+28.0	+1.48	698,700	-
[1719]	25/12/30	1,898.0	1,910.0	1,890.0	1,891.0	-4.5	-0.24	483,800	-
[1719]	25/12/29	1,900.5	1,905.0	1,885.0	1,895.5	+5.5	+0.29	573,200	-
[1719]	25/12/26	1,896.5	1,908.5	1,880.0	1,890.0	-4.5	-0.24	444,500	-
[1719]	25/12/25	1,881.5	1,894.5	1,873.0	1,894.5	+22.0	+1.17	282,000	-
[1719]	25/12/24	1,877.5	1,884.5	1,870.5	1,872.5	-4.5	-0.24	454,100	-
[1719]	25/12/23	1,870.0	1,882.0	1,859.0	1,877.0	+11.0	+0.59	464,400	-
[1719]	25/12/22	1,879.0	1,885.5	1,866.0	1,866.0	-12.0	-0.64	448,000	-
[1719]	25/12/19	1,861.5	1,892.0	1,857.0	1,878.0	+17.5	+0.94	717,900	-
[1719]	25/12/18	1,845.0	1,866.5	1,838.0	1,860.5	+8.0	+0.43	498,200	-
[1719]	25/12/17	1,854.5	1,856.0	1,822.0	1,852.5	-2.0	-0.11	520,000	-
[1719]	25/12/16	1,870.0	1,871.0	1,854.5	1,854.5	-15.0	-0.80	514,000	-
[1719]	25/12/15	1,875.0	1,878.5	1,860.0	1,869.5	-12.5	-0.66	679,500	-
[1719]	25/12/12	1,860.0	1,882.0	1,847.5	1,882.0	+42.0	+2.28	896,000	-
[1719]	25/12/11	1,865.0	1,866.0	1,833.0	1,840.0	-17.0	-0.92	544,100	-
[1719]	25/12/10	1,875.0	1,880.5	1,855.5	1,857.0	-0.5	-0.03	581,000	-
[1719]	25/12/09	1,877.5	1,880.5	1,841.5	1,857.5	-12.0	-0.64	633,600	-
[1719]	25/12/08	1,855.0	1,875.0	1,853.0	1,869.5	+29.0	+1.58	709,200	-
[1719]	25/12/05	1,842.0	1,854.5	1,828.5	1,840.5	+13.5	+0.74	671,300	-
[1719]	25/12/04	1,833.0	1,841.5	1,820.5	1,827.0	-7.5	-0.41	642,100	-
[1719]	25/12/03	1,830.0	1,835.5	1,819.0	1,834.5	+6.5	+0.36	673,600	-
[1719]	25/12/02	1,838.0	1,838.5	1,798.5	1,828.0	-21.0	-1.14	858,400	-
[1719]	25/12/01	1,878.0	1,886.5	1,838.0	1,849.0	-21.0	-1.12	864,600	-
[1719]	25/11/28	1,853.5	1,881.0	1,845.0	1,870.0	+23.0	+1.25	592,900	-
[1719]	25/11/27	1,873.5	1,873.5	1,846.5	1,847.0	-17.5	-0.94	686,400	-
[1719]	25/11/26	1,835.5	1,873.5	1,833.0	1,864.5	+33.5	+1.83	955,200	-
[1719]	25/11/25	1,848.5	1,849.0	1,811.5	1,831.0	-2.5	-0.14	701,600	-
[1719]	25/11/21	1,786.0	1,834.0	1,785.5	1,833.5	+29.0	+1.61	1,036,400	-
[1719]	25/11/20	1,791.0	1,807.0	1,782.0	1,804.5	+30.5	+1.72	732,700	-
[1719]	25/11/19	1,778.0	1,795.5	1,758.5	1,774.0	+16.0	+0.91	1,071,800	-
[1719]	25/11/18	1,775.0	1,785.0	1,751.5	1,758.0	-21.0	-1.18	645,300	-
[1719]	25/11/17	1,777.5	1,789.5	1,762.0	1,779.0	0.0	0.00	684,900	-
[1719]	25/11/14	1,776.5	1,790.0	1,763.5	1,779.0	-21.0	-1.17	790,600	-
[1719]	25/11/13	1,770.5	1,827.0	1,768.5	1,800.0	+42.5	+2.42	1,267,100	-
[1719]	25/11/12	1,745.0	1,764.0	1,742.5	1,757.5	-1.5	-0.09	807,100	-
[1719]	25/11/11	1,735.0	1,763.0	1,725.5	1,759.0	+17.0	+0.98	879,200	-
[1719]	25/11/10	1,724.5	1,742.0	1,720.5	1,742.0	+25.0	+1.46	981,100	-
[1719]	25/11/07	1,777.0	1,778.0	1,688.0	1,717.0	-60.5	-3.40	1,612,500	-
[1719]	25/11/06	1,760.0	1,792.0	1,754.0	1,777.5	+28.0	+1.60	1,277,600	-
[1719]	25/11/05	1,736.5	1,757.0	1,686.5	1,749.5	+1.5	+0.09	1,360,700	-
[1719]	25/11/04	1,736.5	1,748.0	1,714.0	1,748.0	+21.0	+1.22	776,500	-
[1719]	25/10/31	1,731.0	1,737.0	1,716.5	1,727.0	+8.0	+0.47	738,700	-
[1719]	25/10/30	1,699.0	1,719.0	1,698.0	1,719.0	+18.0	+1.06	1,687,100	-
[1719]	25/10/29	1,727.0	1,731.0	1,695.0	1,701.0	-6.0	-0.35	728,700	-
[1719]	25/10/28	1,778.0	1,778.0	1,703.0	1,707.0	-71.0	-3.99	1,129,700	-
[1719]	25/10/27	1,764.0	1,780.0	1,752.0	1,778.0	+34.0	+1.95	995,500	-
[1719]	25/10/24	1,749.0	1,750.0	1,733.0	1,744.0	+3.0	+0.17	525,500	-
[1719]	25/10/23	1,719.0	1,744.0	1,714.0	1,741.0	+14.0	+0.81	655,100	-
[1719]	25/10/22	1,699.0	1,730.0	1,696.0	1,727.0	+30.0	+1.77	1,005,800	-
[1719]	25/10/21	1,705.0	1,708.0	1,688.0	1,697.0	-8.0	-0.47	662,200	-
[1719]	25/10/20	1,713.0	1,715.0	1,696.0	1,705.0	+11.0	+0.65	722,800	-
[1719]	25/10/17	1,681.0	1,694.0	1,676.0	1,694.0	+13.0	+0.77	437,600	-
[1719]	25/10/16	1,685.0	1,692.0	1,672.0	1,681.0	+11.0	+0.66	744,700	-
[1719]	25/10/15	1,648.0	1,670.0	1,643.0	1,670.0	+32.0	+1.95	608,500	-
[1719]	25/10/14	1,612.0	1,647.0	1,610.0	1,638.0	-2.0	-0.12	1,000,800	-
[1719]	25/10/10	1,658.0	1,662.0	1,636.0	1,640.0	-31.0	-1.86	830,000	-
[1719]	25/10/09	1,665.0	1,674.0	1,660.0	1,671.0	+1.0	+0.06	594,800	-
[1719]	25/10/08	1,666.0	1,690.0	1,664.0	1,670.0	+12.0	+0.72	695,500	-
[1719]	25/10/07	1,669.0	1,674.0	1,648.0	1,658.0	-11.0	-0.66	663,400	-
[1719]	25/10/06	1,689.0	1,689.0	1,658.0	1,669.0	+35.0	+2.14	1,089,800	-
[1719]	25/10/03	1,614.0	1,634.0	1,613.0	1,634.0	+10.0	+0.62	613,100	-
[1719]	25/10/02	1,640.0	1,643.0	1,612.0	1,624.0	-23.0	-1.40	621,100	-
[1719]	25/10/01	1,665.0	1,665.0	1,630.0	1,647.0	-27.0	-1.61	975,800	-
[1719]	25/09/30	1,689.0	1,690.0	1,666.0	1,674.0	-15.0	-0.89	675,800	-
[1719]	25/09/29	1,680.0	1,704.0	1,669.0	1,689.0	-35.0	-2.03	818,300	-
[1719]	25/09/26	1,713.0	1,731.0	1,707.0	1,724.0	+20.0	+1.17	1,397,900	-
[1719]	25/09/25	1,705.0	1,710.0	1,699.0	1,704.0	+6.0	+0.35	748,300	-
[1719]	25/09/24	1,700.0	1,703.0	1,690.0	1,698.0	0.0	0.00	772,400	-
[1719]	25/09/22	1,709.0	1,718.0	1,698.0	1,698.0	-11.0	-0.64	843,500	-
[1719]	25/09/19	1,714.0	1,724.0	1,703.0	1,709.0	+3.0	+0.18	1,154,800	-
[1719]	25/09/18	1,711.0	1,711.0	1,693.0	1,706.0	-6.0	-0.35	806,900	-
[1719]	25/09/17	1,731.0	1,731.0	1,702.0	1,712.0	-22.0	-1.27	1,228,400	-
[1719]	25/09/16	1,735.0	1,742.0	1,726.0	1,734.0	-4.0	-0.23	590,900	-
[1719]	25/09/12	1,747.0	1,752.0	1,734.0	1,738.0	-2.0	-0.11	731,100	-
[1719]	25/09/11	1,753.0	1,756.0	1,738.0	1,740.0	-4.0	-0.23	563,700	-
[1719]	25/09/10	1,738.0	1,750.0	1,737.0	1,744.0	+5.0	+0.29	588,100	-
[1719]	25/09/09	1,759.0	1,769.0	1,735.0	1,739.0	-19.0	-1.08	875,700	-
[1719]	25/09/08	1,760.0	1,763.0	1,752.0	1,758.0	+1.0	+0.06	746,700	-
[1719]	25/09/05	1,754.0	1,760.0	1,740.0	1,757.0	+5.0	+0.29	815,800	-