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
[1808]	26/10/29	2,625	2,641	2,596	2,626	+2.5	+0.10	989,800	695,645,700,096
[1808]	26/10/28	2,699	2,701	2,624	2,624	-52.5	-1.96	876,900	695,115,972,608
[1808]	26/10/27	2,701	2,701	2,659	2,677	-42.0	-1.54	636,000	709,020,942,336
[1808]	26/10/26	2,696	2,720	2,670	2,719	+45.0	+1.68	452,000	720,144,891,904
[1808]	26/10/23	2,675	2,706	2,659	2,674	+40.5	+1.54	808,300	708,358,766,592
[1808]	26/10/22	2,627	2,649	2,625	2,634	+1.5	+0.06	415,400	697,764,544,512
[1808]	26/10/21	2,639	2,647	2,615	2,633	+11.5	+0.44	516,500	697,499,648,000
[1808]	26/10/20	2,628	2,651	2,620	2,622	-26.5	-1.00	555,300	694,586,245,120
[1808]	26/10/19	2,646	2,656	2,624	2,649	+25.5	+0.97	660,800	701,737,402,368
[1808]	26/10/16	2,601	2,631	2,592	2,624	+23.0	+0.88	562,500	694,983,524,352
[1808]	26/10/15	2,600	2,613	2,573	2,601	+7.5	+0.29	666,900	689,024,270,336
[1808]	26/10/14	2,585	2,609	2,572	2,594	+9.5	+0.37	962,800	687,170,256,896
[1808]	26/10/13	2,556	2,597	2,545	2,585	+29.5	+1.15	857,200	684,786,581,504
[1808]	26/10/09	2,584	2,584	2,542	2,556	+6.5	+0.25	708,400	677,105,696,768
[1808]	26/10/08	2,573	2,573	2,517	2,550	-23.0	-0.89	630,200	675,384,131,584
[1808]	26/10/07	2,565	2,594	2,565	2,573	+2.0	+0.08	567,500	681,475,833,856
[1808]	26/10/06	2,585	2,592	2,565	2,571	-3.5	-0.14	710,900	681,078,554,624
[1808]	26/10/05	2,576	2,587	2,558	2,575	-13.5	-0.52	889,900	682,138,009,600
[1808]	26/10/02	2,619	2,619	2,578	2,589	-59.5	-2.25	793,500	685,845,970,944
[1808]	26/10/01	2,644	2,659	2,619	2,649	+19.0	+0.72	1,492,300	701,604,954,112
[1808]	26/09/30	2,600	2,645	2,594	2,630	+35.5	+1.37	1,093,500	696,705,089,536
[1808]	26/09/29	2,670	2,671	2,590	2,595	-128.5	-4.72	833,000	687,435,087,872
[1808]	26/09/28	2,749	2,751	2,719	2,724	-6.5	-0.24	757,000	721,601,626,112
[1808]	26/09/25	2,742	2,743	2,706	2,731	+8.5	+0.31	704,900	723,455,574,016
[1808]	26/09/24	2,734	2,734	2,708	2,723	-9.5	-0.35	712,000	721,336,729,600
[1808]	26/09/18	2,777	2,784	2,729	2,733	-52.0	-1.87	1,332,100	723,852,918,784
[1808]	26/09/17	2,748	2,785	2,732	2,785	+59.5	+2.18	561,400	737,757,888,512
[1808]	26/09/16	2,741	2,752	2,725	2,726	+13.5	+0.50	625,400	722,131,353,600
[1808]	26/09/15	2,766	2,768	2,712	2,713	-37.5	-1.36	735,900	718,688,157,696
[1808]	26/09/14	2,718	2,770	2,713	2,751	+32.0	+1.18	964,900	728,620,335,104
[1808]	26/09/11	2,702	2,743	2,690	2,719	-31.5	-1.15	1,113,900	720,277,340,160
[1808]	26/09/10	2,791	2,805	2,738	2,751	-69.5	-2.46	1,098,500	728,752,717,824
[1808]	26/09/09	2,781	2,841	2,777	2,821	+21.5	+0.77	1,120,900	747,292,721,152
[1808]	26/09/08	2,833	2,833	2,800	2,800	-42.0	-1.48	1,043,900	741,598,298,112
[1808]	26/09/07	2,855	2,866	2,838	2,842	-12.0	-0.42	559,500	752,722,247,680
[1808]	26/09/04	2,908	2,921	2,839	2,854	-52.0	-1.79	1,075,800	755,900,547,072
[1808]	26/09/03	2,905	2,922	2,883	2,906	+4.5	+0.16	808,700	769,805,516,800
[1808]	26/09/02	2,913	2,933	2,886	2,902	-60.5	-2.04	924,600	768,746,061,824
[1808]	26/09/01	2,886	2,963	2,873	2,963	+65.0	+2.24	1,292,200	784,769,875,968
[1808]	26/08/31	2,880	2,902	2,878	2,898	+18.0	+0.62	894,300	767,554,224,128
[1808]	26/08/28	2,874	2,891	2,852	2,880	-15.5	-0.54	619,200	762,919,256,064
[1808]	26/08/27	2,854	2,899	2,847	2,896	+39.0	+1.37	839,600	767,024,496,640
[1808]	26/08/26	2,879	2,893	2,854	2,857	-9.5	-0.33	512,700	756,827,553,792
[1808]	26/08/25	2,887	2,902	2,860	2,867	-13.0	-0.45	615,900	759,343,677,440
[1808]	26/08/24	2,852	2,880	2,832	2,880	+24.0	+0.84	567,200	762,786,807,808
[1808]	26/08/21	2,818	2,862	2,816	2,856	+58.5	+2.09	1,185,700	756,562,657,280
[1808]	26/08/20	2,806	2,814	2,762	2,798	+32.0	+1.16	896,600	741,068,570,624
[1808]	26/08/19	2,821	2,821	2,746	2,766	-36.5	-1.30	723,400	732,725,575,680
[1808]	26/08/18	2,801	2,826	2,791	2,803	-2.5	-0.09	658,900	742,525,304,832
[1808]	26/08/17	2,799	2,822	2,793	2,806	+7.0	+0.25	717,500	743,187,415,040
[1808]	26/08/14	2,800	2,802	2,769	2,799	+16.0	+0.57	750,800	741,333,401,600
[1808]	26/08/13	2,769	2,797	2,750	2,783	+14.0	+0.51	808,200	737,095,712,768
[1808]	26/08/12	2,743	2,790	2,726	2,769	+45.0	+1.65	1,075,700	733,387,751,424
[1808]	26/08/10	2,746	2,749	2,704	2,724	-34.5	-1.25	772,300	721,601,626,112
[1808]	26/08/07	2,703	2,805	2,700	2,759	+71.0	+2.64	1,401,000	730,153,943,040
[1808]	26/08/06	2,664	2,691	2,653	2,688	+29.5	+1.11	802,600	711,496,499,200
[1808]	26/08/05	2,658	2,670	2,632	2,659	+3.5	+0.13	784,800	703,821,840,384
[1808]	26/08/04	2,732	2,736	2,655	2,656	-48.0	-1.78	929,200	702,895,554,560
[1808]	26/08/03	2,778	2,778	2,701	2,704	-75.5	-2.72	1,077,200	715,730,845,696
[1808]	26/07/31	2,794	2,823	2,780	2,780	-53.0	-1.87	1,234,900	735,711,461,376
[1808]	26/07/30	2,864	2,882	2,811	2,833	-69.0	-2.38	899,400	749,737,607,168
[1808]	26/07/29	2,893	2,902	2,833	2,902	+59.5	+2.09	1,072,600	768,130,416,640
[1808]	26/07/28	2,847	2,860	2,826	2,843	-8.0	-0.28	661,900	752,384,081,920
[1808]	26/07/27	2,806	2,856	2,783	2,851	+91.0	+3.30	894,400	754,501,222,400
[1808]	26/07/24	2,756	2,775	2,736	2,760	-7.0	-0.25	1,251,700	730,418,577,408
[1808]	26/07/23	2,790	2,797	2,742	2,767	-44.0	-1.57	1,704,100	732,271,083,520
[1808]	26/07/22	2,810	2,822	2,787	2,811	-17.5	-0.62	828,000	744,047,771,648
[1808]	26/07/21	2,815	2,854	2,812	2,829	+16.5	+0.59	819,500	748,679,069,696
[1808]	26/07/17	2,840.0	2,858.0	2,799.0	2,812.5	+3.5	+0.12	829,700	-
[1808]	26/07/16	2,810.0	2,844.0	2,802.0	2,809.0	-0.5	-0.02	382,500	-
[1808]	26/07/15	2,818.5	2,835.5	2,807.0	2,809.5	+0.5	+0.02	628,800	-
[1808]	26/07/14	2,786.0	2,820.0	2,766.5	2,809.0	+36.5	+1.32	752,100	-
[1808]	26/07/13	2,822.0	2,824.5	2,731.0	2,772.5	-16.0	-0.57	1,337,600	-
[1808]	26/07/10	2,811.0	2,876.5	2,755.5	2,788.5	+7.5	+0.27	1,055,100	-
[1808]	26/07/09	2,800.5	2,829.5	2,761.5	2,781.0	-55.0	-1.94	790,800	-
[1808]	26/07/08	2,880.0	2,894.5	2,836.0	2,836.0	-32.5	-1.13	611,400	-
[1808]	26/07/07	2,884.5	2,898.0	2,841.0	2,868.5	-1.0	-0.03	793,200	-
[1808]	26/07/06	2,834.0	2,898.0	2,826.0	2,869.5	+44.5	+1.58	587,700	-
[1808]	26/07/03	2,845.0	2,870.5	2,825.0	2,825.0	+25.0	+0.89	698,500	-
[1808]	26/07/02	2,793.0	2,826.0	2,776.0	2,800.0	+26.0	+0.94	561,500	-
[1808]	26/07/01	2,812.5	2,843.5	2,758.0	2,774.0	-69.5	-2.44	775,000	-
[1808]	26/06/30	2,841.5	2,874.0	2,822.5	2,843.5	+2.0	+0.07	971,900	-
[1808]	26/06/29	2,870.0	2,894.0	2,834.0	2,841.5	-11.0	-0.39	1,294,400	-
[1808]	26/06/26	2,785.0	2,858.5	2,767.0	2,852.5	+91.5	+3.31	1,231,300	-
[1808]	26/06/25	2,781.5	2,782.0	2,754.0	2,761.0	+47.0	+1.73	1,051,600	-
[1808]	26/06/24	2,759.0	2,760.0	2,701.5	2,714.0	-6.0	-0.22	756,000	-
[1808]	26/06/23	2,768.0	2,772.0	2,711.5	2,720.0	+2.0	+0.07	1,272,200	-
[1808]	26/06/22	2,736.0	2,739.0	2,663.5	2,718.0	-12.0	-0.44	1,200,300	-
[1808]	26/06/19	2,638.0	2,730.0	2,628.0	2,730.0	+63.0	+2.36	3,079,200	-
[1808]	26/06/18	2,707.0	2,714.0	2,653.0	2,667.0	-39.5	-1.46	1,067,600	-
[1808]	26/06/17	2,730.0	2,743.0	2,695.5	2,706.5	+16.5	+0.61	1,091,500	-
[1808]	26/06/16	2,708.5	2,729.5	2,673.0	2,690.0	-16.5	-0.61	947,300	-
[1808]	26/06/15	2,700.0	2,762.0	2,699.5	2,706.5	+15.5	+0.58	861,000	-
[1808]	26/06/12	2,766.5	2,770.0	2,690.5	2,691.0	-40.0	-1.46	1,777,300	-
[1808]	26/06/11	2,745.0	2,763.0	2,706.5	2,731.0	+3.5	+0.13	1,167,600	-
[1808]	26/06/10	2,707.5	2,732.0	2,679.0	2,727.5	+53.5	+2.00	1,261,800	-
[1808]	26/06/09	2,667.0	2,702.5	2,650.5	2,674.0	+27.0	+1.02	845,200	-
[1808]	26/06/08	2,645.5	2,659.0	2,619.0	2,647.0	-7.0	-0.26	843,500	-
[1808]	26/06/05	2,643.0	2,672.5	2,633.0	2,654.0	+27.5	+1.05	710,000	-
[1808]	26/06/04	2,599.5	2,648.5	2,592.0	2,626.5	-3.5	-0.13	643,300	-
[1808]	26/06/03	2,620.0	2,644.0	2,599.5	2,630.0	+12.5	+0.48	661,400	-
[1808]	26/06/02	2,624.0	2,638.0	2,555.0	2,617.5	-43.0	-1.62	868,400	-
[1808]	26/06/01	2,692.0	2,710.5	2,646.0	2,660.5	-52.0	-1.92	822,000	-
[1808]	26/05/29	2,700.0	2,741.0	2,686.0	2,712.5	+17.0	+0.63	1,193,600	-
[1808]	26/05/28	2,717.0	2,730.5	2,679.5	2,695.5	-1.0	-0.04	653,800	-
[1808]	26/05/27	2,693.0	2,721.0	2,692.5	2,696.5	-18.0	-0.66	696,200	-
[1808]	26/05/26	2,706.0	2,750.5	2,676.0	2,714.5	+38.0	+1.42	956,600	-
[1808]	26/05/25	2,679.0	2,724.5	2,665.0	2,676.5	-18.5	-0.69	1,051,400	-
[1808]	26/05/22	2,730	2,745	2,686	2,695	-24.0	-0.88	932,100	-
[1808]	26/05/21	2,715	2,769	2,714	2,719	+5.0	+0.18	1,082,200	-
[1808]	26/05/20	2,790	2,790	2,687	2,714	-75.5	-2.71	1,708,300	-
[1808]	26/05/19	2,840	2,871	2,754	2,790	-53.5	-1.88	1,560,500	-
[1808]	26/05/18	2,881	2,897	2,825	2,844	+160.0	+5.96	2,216,100	-
[1808]	26/05/15	2,695.0	2,728.0	2,657.5	2,684.0	-5.0	-0.19	1,224,400	-
[1808]	26/05/14	2,790.0	2,790.0	2,688.0	2,689.0	-101.5	-3.64	1,122,900	-
[1808]	26/05/13	2,808.5	2,822.0	2,770.5	2,790.5	-13.0	-0.46	955,400	-
[1808]	26/05/12	2,771.0	2,827.0	2,721.5	2,803.5	+36.5	+1.32	1,199,500	-
[1808]	26/05/11	2,745.0	2,790.0	2,732.0	2,767.0	+9.0	+0.33	978,100	-
[1808]	26/05/08	2,757.0	2,780.0	2,698.5	2,758.0	+3.0	+0.11	864,800	-
[1808]	26/05/07	2,743.5	2,799.0	2,732.5	2,755.0	+11.0	+0.40	1,639,300	-
[1808]	26/05/01	2,700.5	2,748.5	2,680.0	2,744.0	+35.0	+1.29	788,300	-
[1808]	26/04/30	2,778.0	2,801.0	2,692.5	2,709.0	-109.0	-3.87	1,640,200	-
[1808]	26/04/28	2,750.0	2,818.0	2,735.0	2,818.0	+94.5	+3.47	1,110,300	-
[1808]	26/04/27	2,670.0	2,743.5	2,650.5	2,723.5	+39.5	+1.47	1,015,100	-
[1808]	26/04/24	2,713.5	2,727.0	2,680.5	2,684.0	-40.5	-1.49	825,900	-
[1808]	26/04/23	2,724.5	2,749.0	2,693.0	2,724.5	-38.0	-1.38	644,500	-
[1808]	26/04/22	2,749.0	2,767.5	2,738.0	2,762.5	-1.5	-0.05	966,800	-
[1808]	26/04/21	2,815.0	2,816.0	2,750.0	2,764.0	-57.0	-2.02	1,241,200	-
[1808]	26/04/20	2,766.5	2,839.0	2,762.5	2,821.0	+54.5	+1.97	1,160,400	-
[1808]	26/04/17	2,761.5	2,782.5	2,730.0	2,766.5	-4.0	-0.14	943,300	-
[1808]	26/04/16	2,760.0	2,833.5	2,760.0	2,770.5	+13.5	+0.49	1,448,700	-
[1808]	26/04/15	2,736.5	2,765.5	2,732.0	2,757.0	+35.0	+1.29	1,502,500	-
[1808]	26/04/14	2,866.5	2,884.5	2,706.0	2,722.0	-163.0	-5.65	2,441,900	-
[1808]	26/04/13	2,890.0	2,915.5	2,861.5	2,885.0	-27.0	-0.93	1,032,100	-
[1808]	26/04/10	2,922.0	2,931.5	2,893.0	2,912.0	-19.5	-0.67	780,500	-
[1808]	26/04/09	2,999.0	3,001.0	2,925.0	2,931.5	-55.0	-1.84	749,800	-
[1808]	26/04/08	2,988.5	3,000.0	2,949.5	2,986.5	+66.5	+2.28	816,000	-
[1808]	26/04/07	2,923.0	2,937.5	2,892.5	2,920.0	+22.5	+0.78	566,700	-
[1808]	26/04/06	2,917.5	2,927.0	2,897.0	2,897.5	-4.0	-0.14	430,200	-
[1808]	26/04/03	2,956.5	2,956.5	2,890.0	2,901.5	-31.5	-1.07	668,100	-
[1808]	26/04/02	2,991.5	3,026.0	2,931.5	2,933.0	-33.0	-1.11	728,800	-
[1808]	26/04/01	2,935.5	2,966.0	2,916.0	2,966.0	+80.5	+2.79	783,000	-
[1808]	26/03/31	2,867.0	2,917.5	2,849.0	2,885.5	+16.5	+0.58	810,100	-
[1808]	26/03/30	2,840.0	2,885.0	2,818.0	2,869.0	-123.0	-4.11	843,200	-
[1808]	26/03/27	2,999.5	3,017.0	2,982.0	2,992.0	-11.0	-0.37	881,300	-
[1808]	26/03/26	2,985.0	3,007.0	2,976.0	3,003.0	+23.5	+0.79	986,800	-
[1808]	26/03/25	2,970.0	2,985.0	2,951.0	2,979.5	+51.5	+1.76	1,048,400	-
[1808]	26/03/24	2,910.0	2,931.5	2,883.5	2,928.0	+68.0	+2.38	696,500	-
[1808]	26/03/23	2,880.0	2,888.0	2,842.5	2,860.0	-80.0	-2.72	998,600	-
[1808]	26/03/19	2,982.5	3,015.0	2,938.0	2,940.0	-134.0	-4.36	1,337,700	-
[1808]	26/03/18	3,022.0	3,074.0	3,022.0	3,074.0	+59.0	+1.96	611,800	-
[1808]	26/03/17	3,013.0	3,050.0	3,000.0	3,015.0	+29.0	+0.97	538,400	-
[1808]	26/03/16	3,010.0	3,021.0	2,973.5	2,986.0	-47.0	-1.55	660,300	-
[1808]	26/03/13	3,015.0	3,080.0	3,015.0	3,033.0	-9.0	-0.30	697,500	-
[1808]	26/03/12	3,090.0	3,112.0	3,024.0	3,042.0	-83.0	-2.66	855,700	-
[1808]	26/03/11	3,161.0	3,174.0	3,125.0	3,125.0	+4.0	+0.13	686,600	-
[1808]	26/03/10	3,163.0	3,164.0	3,109.0	3,121.0	+28.0	+0.91	852,500	-
[1808]	26/03/09	3,020.0	3,115.0	3,015.0	3,093.0	-137.0	-4.24	787,700	-
[1808]	26/03/06	3,176.0	3,248.0	3,166.0	3,230.0	+29.0	+0.91	661,400	-
[1808]	26/03/05	3,267.0	3,300.0	3,186.0	3,201.0	+8.0	+0.25	650,100	-
[1808]	26/03/04	3,245.0	3,245.0	3,147.0	3,193.0	-60.0	-1.84	915,600	-
[1808]	26/03/03	3,300.0	3,341.0	3,253.0	3,253.0	-106.0	-3.16	583,000	-
[1808]	26/03/02	3,360.0	3,374.0	3,290.0	3,359.0	-55.0	-1.61	725,800	-
[1808]	26/02/27	3,334.0	3,419.0	3,331.0	3,414.0	+99.0	+2.99	708,300	-
[1808]	26/02/26	3,313.0	3,346.0	3,288.0	3,315.0	+10.0	+0.30	491,800	-
[1808]	26/02/25	3,295.0	3,351.0	3,291.0	3,305.0	+26.0	+0.79	669,900	-
[1808]	26/02/24	3,275.0	3,294.0	3,222.0	3,279.0	+6.0	+0.18	628,700	-
[1808]	26/02/20	3,237.0	3,287.0	3,227.0	3,273.0	+27.0	+0.83	748,400	-
[1808]	26/02/19	3,202.0	3,263.0	3,192.0	3,246.0	+19.0	+0.59	768,300	-
[1808]	26/02/18	3,251.0	3,309.0	3,221.0	3,227.0	-6.0	-0.19	802,900	-
[1808]	26/02/17	3,215.0	3,259.0	3,200.0	3,233.0	+42.0	+1.32	543,700	-
[1808]	26/02/16	3,280.0	3,285.0	3,142.0	3,191.0	-86.0	-2.62	1,333,000	-
[1808]	26/02/13	3,212.0	3,310.0	3,212.0	3,277.0	-214.0	-6.13	1,610,600	-
[1808]	26/02/12	3,498.0	3,531.0	3,466.0	3,491.0	-6.0	-0.17	1,060,100	-
[1808]	26/02/10	3,432.0	3,505.0	3,419.0	3,497.0	+85.0	+2.49	975,800	-
[1808]	26/02/09	3,442.0	3,465.0	3,399.0	3,412.0	+63.0	+1.88	658,000	-
[1808]	26/02/06	3,312.0	3,360.0	3,310.0	3,349.0	+43.0	+1.30	694,000	-
[1808]	26/02/05	3,300.0	3,316.0	3,267.0	3,306.0	+51.0	+1.57	642,300	-
[1808]	26/02/04	3,211.0	3,282.0	3,200.0	3,255.0	+34.0	+1.06	702,500	-
[1808]	26/02/03	3,159.0	3,230.0	3,154.0	3,221.0	+78.0	+2.48	569,900	-
[1808]	26/02/02	3,197.0	3,204.0	3,143.0	3,143.0	-22.0	-0.70	728,200	-
[1808]	26/01/30	3,190.0	3,196.0	3,138.0	3,165.0	+22.0	+0.70	643,100	-
[1808]	26/01/29	3,106.0	3,145.0	3,076.0	3,143.0	+12.0	+0.38	1,098,600	-
[1808]	26/01/28	3,185.0	3,200.0	3,127.0	3,131.0	-89.0	-2.76	619,900	-
[1808]	26/01/27	3,203.0	3,221.0	3,173.0	3,220.0	+11.0	+0.34	436,000	-
[1808]	26/01/26	3,201.0	3,240.0	3,200.0	3,209.0	-51.0	-1.56	469,800	-
[1808]	26/01/23	3,260.0	3,269.0	3,240.0	3,260.0	+20.0	+0.62	545,500	-
[1808]	26/01/22	3,230.0	3,264.0	3,227.0	3,240.0	-1.0	-0.03	600,300	-
[1808]	26/01/21	3,201.0	3,259.0	3,201.0	3,241.0	0.0	0.00	556,800	-
[1808]	26/01/20	3,257.0	3,262.0	3,225.0	3,241.0	-20.0	-0.61	896,600	-
[1808]	26/01/19	3,277.0	3,283.0	3,210.0	3,261.0	-47.0	-1.42	906,900	-
[1808]	26/01/16	3,261.0	3,314.0	3,240.0	3,308.0	+41.0	+1.25	585,200	-
[1808]	26/01/15	3,250.0	3,294.0	3,243.0	3,267.0	+7.0	+0.21	633,000	-
[1808]	26/01/14	3,261.0	3,261.0	3,232.0	3,260.0	+14.0	+0.43	742,400	-
[1808]	26/01/13	3,243.0	3,264.0	3,229.0	3,246.0	+58.0	+1.82	968,300	-
[1808]	26/01/09	3,167.0	3,194.0	3,156.0	3,188.0	+21.0	+0.66	694,100	-
[1808]	26/01/08	3,120.0	3,179.0	3,113.0	3,167.0	+32.0	+1.02	733,400	-
[1808]	26/01/07	3,096.0	3,151.0	3,087.0	3,135.0	-4.0	-0.13	789,200	-
[1808]	26/01/06	3,136.0	3,153.0	3,093.0	3,139.0	+35.0	+1.13	1,158,600	-
[1808]	26/01/05	3,108.0	3,127.0	3,092.0	3,104.0	-4.0	-0.13	1,054,300	-
[1808]	25/12/30	3,123.0	3,129.0	3,105.0	3,108.0	-4.0	-0.13	477,200	-
[1808]	25/12/29	3,130.0	3,134.0	3,091.0	3,112.0	-3.0	-0.10	549,200	-
[1808]	25/12/26	3,143.0	3,168.0	3,107.0	3,115.0	-16.0	-0.51	500,500	-
[1808]	25/12/25	3,145.0	3,145.0	3,083.0	3,131.0	+51.0	+1.66	457,400	-
[1808]	25/12/24	3,089.0	3,108.0	3,076.0	3,080.0	-1.0	-0.03	534,200	-
[1808]	25/12/23	3,099.0	3,103.0	3,058.0	3,081.0	-10.0	-0.32	618,800	-
[1808]	25/12/22	3,110.0	3,125.0	3,075.0	3,091.0	-19.0	-0.61	643,800	-
[1808]	25/12/19	3,073.0	3,123.0	3,050.0	3,110.0	+42.0	+1.37	1,651,500	-
[1808]	25/12/18	3,065.0	3,076.0	3,038.0	3,068.0	+5.0	+0.16	741,900	-
[1808]	25/12/17	3,075.0	3,088.0	3,046.0	3,063.0	-12.0	-0.39	671,300	-
[1808]	25/12/16	3,088.0	3,111.0	3,075.0	3,075.0	0.0	0.00	1,112,200	-
[1808]	25/12/15	3,060.0	3,084.0	3,039.0	3,075.0	+19.0	+0.62	588,500	-
[1808]	25/12/12	3,040.0	3,060.0	3,005.0	3,056.0	+60.0	+2.00	931,500	-
[1808]	25/12/11	3,034.0	3,040.0	2,995.5	2,996.0	-33.0	-1.09	744,000	-
[1808]	25/12/10	3,004.0	3,039.0	2,990.5	3,029.0	+30.5	+1.02	1,262,000	-
[1808]	25/12/09	2,964.5	2,998.5	2,957.5	2,998.5	+8.0	+0.27	1,112,700	-
[1808]	25/12/08	2,998.0	2,998.0	2,897.0	2,990.5	+92.5	+3.19	1,138,400	-
[1808]	25/12/05	2,902.0	2,937.5	2,887.0	2,898.0	-44.0	-1.50	727,100	-
[1808]	25/12/04	2,911.0	2,943.0	2,907.0	2,942.0	+27.5	+0.94	747,300	-
[1808]	25/12/03	2,915.0	2,932.0	2,889.5	2,914.5	-13.5	-0.46	702,100	-
[1808]	25/12/02	2,917.0	2,937.5	2,894.0	2,928.0	+32.0	+1.10	973,100	-
[1808]	25/12/01	2,959.0	2,960.0	2,896.0	2,896.0	-91.0	-3.05	1,159,800	-
[1808]	25/11/28	2,992.0	2,999.5	2,974.0	2,987.0	-1.5	-0.05	728,400	-
[1808]	25/11/27	2,996.5	3,006.0	2,974.0	2,988.5	+16.5	+0.56	864,600	-
[1808]	25/11/26	2,915.0	2,973.5	2,912.0	2,972.0	+52.5	+1.80	1,092,500	-
[1808]	25/11/25	2,889.5	2,931.0	2,886.0	2,919.5	+11.0	+0.38	920,900	-
[1808]	25/11/21	2,844.5	2,926.5	2,830.0	2,908.5	+64.0	+2.25	1,176,000	-
[1808]	25/11/20	2,849.0	2,883.5	2,832.0	2,844.5	-5.0	-0.18	744,000	-
[1808]	25/11/19	2,842.0	2,868.0	2,813.0	2,849.5	+14.5	+0.51	1,135,800	-
[1808]	25/11/18	2,858.0	2,866.5	2,832.0	2,835.0	-20.5	-0.72	1,171,200	-
[1808]	25/11/17	2,913.5	2,932.0	2,839.0	2,855.5	-54.0	-1.86	1,153,200	-
[1808]	25/11/14	2,919.0	2,927.0	2,872.0	2,909.5	-13.5	-0.46	1,644,500	-
[1808]	25/11/13	2,733.5	2,923.0	2,705.0	2,923.0	+225.0	+8.34	2,849,800	-
[1808]	25/11/12	2,689.5	2,720.5	2,680.5	2,698.0	+22.0	+0.82	1,529,700	-
[1808]	25/11/11	2,642.0	2,676.0	2,620.5	2,676.0	+12.5	+0.47	1,206,200	-
[1808]	25/11/10	2,603.0	2,663.5	2,598.0	2,663.5	+91.5	+3.56	1,421,500	-
[1808]	25/11/07	2,562.0	2,587.0	2,552.5	2,572.0	+24.0	+0.94	819,800	-
[1808]	25/11/06	2,507.5	2,548.0	2,507.5	2,548.0	+25.5	+1.01	619,000	-
[1808]	25/11/05	2,499.0	2,524.5	2,469.0	2,522.5	+52.5	+2.13	909,400	-
[1808]	25/11/04	2,477.5	2,497.0	2,460.5	2,470.0	-20.0	-0.80	628,900	-
[1808]	25/10/31	2,498.0	2,518.0	2,490.0	2,490.0	+5.0	+0.20	817,800	-
[1808]	25/10/30	2,467.0	2,490.0	2,445.0	2,485.0	+14.0	+0.57	809,300	-
[1808]	25/10/29	2,517.0	2,526.5	2,462.0	2,471.0	-45.0	-1.79	592,300	-
[1808]	25/10/28	2,574.0	2,575.0	2,509.0	2,516.0	-58.5	-2.27	679,500	-
[1808]	25/10/27	2,560.0	2,576.0	2,555.5	2,574.5	+19.5	+0.76	473,700	-
[1808]	25/10/24	2,560.5	2,568.5	2,543.0	2,555.0	-5.5	-0.21	637,500	-
[1808]	25/10/23	2,518.0	2,565.5	2,515.0	2,560.5	+27.0	+1.07	582,100	-
[1808]	25/10/22	2,511.5	2,544.5	2,506.0	2,533.5	+37.5	+1.50	677,100	-
[1808]	25/10/21	2,513.5	2,518.5	2,496.0	2,496.0	-17.5	-0.70	410,600	-
[1808]	25/10/20	2,494.0	2,515.5	2,475.5	2,513.5	+55.5	+2.26	694,200	-
[1808]	25/10/17	2,458.0	2,468.0	2,451.5	2,458.0	+5.5	+0.22	564,500	-
[1808]	25/10/16	2,457.5	2,477.5	2,450.5	2,452.5	-15.0	-0.61	818,500	-
[1808]	25/10/15	2,474.5	2,479.0	2,454.0	2,467.5	+16.0	+0.65	578,600	-
[1808]	25/10/14	2,426.5	2,467.5	2,404.5	2,451.5	-13.5	-0.55	796,700	-
[1808]	25/10/10	2,479.0	2,487.0	2,454.0	2,465.0	-35.0	-1.40	704,200	-
[1808]	25/10/09	2,517.0	2,523.5	2,498.5	2,500.0	0.0	0.00	762,200	-
[1808]	25/10/08	2,520.0	2,537.0	2,490.5	2,500.0	-11.5	-0.46	834,300	-
[1808]	25/10/07	2,495.0	2,516.0	2,481.5	2,511.5	+10.0	+0.40	703,000	-
[1808]	25/10/06	2,496.0	2,510.0	2,473.5	2,501.5	+51.5	+2.10	896,700	-
[1808]	25/10/03	2,396.0	2,457.0	2,396.0	2,450.0	+54.0	+2.25	850,400	-
[1808]	25/10/02	2,450.0	2,456.5	2,392.0	2,396.0	-72.0	-2.92	900,100	-
[1808]	25/10/01	2,526.0	2,529.0	2,462.0	2,468.0	-58.5	-2.32	1,028,200	-
[1808]	25/09/30	2,519.0	2,535.0	2,495.5	2,526.5	+9.5	+0.38	893,100	-
[1808]	25/09/29	2,520.0	2,531.5	2,496.0	2,517.0	-56.0	-2.18	750,200	-
[1808]	25/09/26	2,539.0	2,573.0	2,524.0	2,573.0	+65.0	+2.59	1,156,400	-
[1808]	25/09/25	2,518.5	2,525.5	2,508.0	2,508.0	+13.0	+0.52	465,800	-
[1808]	25/09/24	2,522.0	2,522.5	2,489.0	2,495.0	-10.0	-0.40	757,500	-
[1808]	25/09/22	2,526.0	2,527.5	2,500.0	2,505.0	-15.0	-0.60	856,300	-
[1808]	25/09/19	2,534.0	2,542.5	2,516.5	2,520.0	-16.5	-0.65	1,351,100	-
[1808]	25/09/18	2,522.5	2,539.0	2,500.5	2,536.5	+14.5	+0.57	627,900	-
[1808]	25/09/17	2,527.5	2,538.5	2,511.5	2,522.0	-11.5	-0.45	616,800	-
[1808]	25/09/16	2,530.0	2,540.0	2,510.5	2,533.5	-10.5	-0.41	715,400	-
[1808]	25/09/12	2,546.0	2,559.5	2,533.5	2,544.0	+11.5	+0.45	811,100	-
[1808]	25/09/11	2,556.5	2,563.0	2,523.0	2,532.5	-5.5	-0.22	690,300	-
[1808]	25/09/10	2,528.5	2,544.5	2,526.5	2,538.0	+5.0	+0.20	596,400	-
[1808]	25/09/09	2,534.0	2,556.5	2,526.0	2,533.0	+4.5	+0.18	699,000	-
[1808]	25/09/08	2,487.0	2,531.5	2,485.5	2,528.5	+51.0	+2.06	841,900	-
[1808]	25/09/05	2,465.5	2,479.0	2,451.5	2,477.5	+12.0	+0.49	605,800	-