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
[2267]	26/10/29	2,750	2,777	2,739	2,760	+14.0	+0.51	3,836,800	784,494,952,448
[2267]	26/10/28	2,798	2,813	2,746	2,746	-78.5	-2.78	859,700	780,657,754,112
[2267]	26/10/27	2,851	2,851	2,817	2,825	-26.5	-0.93	647,300	803,112,550,400
[2267]	26/10/26	2,827	2,856	2,810	2,852	+26.5	+0.94	839,200	810,786,947,072
[2267]	26/10/23	2,868	2,913	2,815	2,826	+8.0	+0.28	1,456,700	804,747,870,208
[2267]	26/10/22	2,817	2,827	2,780	2,818	+6.0	+0.21	871,200	802,469,707,776
[2267]	26/10/21	2,886	2,886	2,812	2,812	-69.5	-2.41	835,600	800,903,528,448
[2267]	26/10/20	2,875	2,890	2,865	2,882	+22.0	+0.77	1,080,200	820,694,745,088
[2267]	26/10/19	2,875	2,891	2,850	2,860	+8.5	+0.30	940,500	814,572,240,896
[2267]	26/10/16	2,865	2,884	2,846	2,852	-15.5	-0.54	981,800	812,294,144,000
[2267]	26/10/15	2,843	2,868	2,820	2,868	+55.5	+1.97	1,449,500	816,850,403,328
[2267]	26/10/14	2,832	2,837	2,802	2,813	-26.0	-0.92	924,400	801,045,872,640
[2267]	26/10/13	2,825	2,839	2,800	2,839	+34.0	+1.21	1,084,400	808,449,802,240
[2267]	26/10/09	2,800	2,816	2,784	2,805	+47.5	+1.72	996,200	798,910,185,472
[2267]	26/10/08	2,750	2,762	2,712	2,758	+25.5	+0.93	1,151,200	785,526,161,408
[2267]	26/10/07	2,730	2,749	2,729	2,733	0	+0.00	1,090,300	778,264,641,536
[2267]	26/10/06	2,727	2,747	2,712	2,733	+6.5	+0.24	876,800	778,407,051,264
[2267]	26/10/05	2,718	2,728	2,704	2,727	+7.5	+0.28	1,784,700	776,698,462,208
[2267]	26/10/02	2,735	2,745	2,707	2,720	-28.0	-1.02	1,382,400	774,562,709,504
[2267]	26/10/01	2,720	2,748	2,716	2,748	+4.0	+0.15	1,229,200	782,536,146,944
[2267]	26/09/30	2,730	2,753	2,707	2,744	+9.0	+0.33	1,308,200	781,397,065,728
[2267]	26/09/29	2,746	2,750	2,715	2,735	-61.0	-2.18	1,264,900	778,717,757,440
[2267]	26/09/28	2,810	2,825	2,796	2,796	-12.5	-0.44	1,233,000	796,228,255,744
[2267]	26/09/25	2,804	2,829	2,803	2,809	+6.5	+0.23	849,300	799,929,663,488
[2267]	26/09/24	2,797	2,814	2,780	2,803	-12.0	-0.43	867,400	798,078,926,848
[2267]	26/09/18	2,855	2,861	2,803	2,815	-54.5	-1.90	1,355,900	801,637,990,400
[2267]	26/09/17	2,865	2,885	2,849	2,870	+39.0	+1.38	973,300	817,155,407,872
[2267]	26/09/16	2,867	2,871	2,822	2,831	-21.5	-0.75	800,900	806,193,528,832
[2267]	26/09/15	2,903	2,909	2,853	2,853	-34.0	-1.18	1,069,100	818,342,658,048
[2267]	26/09/14	2,859	2,892	2,848	2,887	+71.0	+2.52	917,600	828,095,070,208
[2267]	26/09/11	2,790	2,825	2,778	2,816	-13.0	-0.46	936,100	807,729,758,208
[2267]	26/09/10	2,804	2,834	2,793	2,829	+35.0	+1.25	1,134,500	811,458,560,000
[2267]	26/09/09	2,849	2,855	2,794	2,794	-34.0	-1.20	1,392,700	801,419,362,304
[2267]	26/09/08	2,810	2,843	2,804	2,828	+21.5	+0.77	804,900	811,315,167,232
[2267]	26/09/07	2,810	2,852	2,806	2,807	-15.0	-0.53	741,600	805,148,229,632
[2267]	26/09/04	2,826	2,839	2,804	2,822	-25.0	-0.88	990,700	809,450,733,568
[2267]	26/09/03	2,869	2,871	2,841	2,847	-25.0	-0.87	928,500	816,621,617,152
[2267]	26/09/02	2,870	2,883	2,847	2,872	+2.5	+0.09	930,700	823,935,959,040
[2267]	26/09/01	2,834	2,872	2,825	2,870	+37.0	+1.31	979,700	823,218,864,128
[2267]	26/08/31	2,820	2,845	2,805	2,833	+24.5	+0.87	1,212,600	812,749,357,056
[2267]	26/08/28	2,824	2,840	2,804	2,809	-14.5	-0.51	1,119,300	805,865,324,544
[2267]	26/08/27	2,862	2,884	2,821	2,824	-50.5	-1.76	1,122,100	810,167,828,480
[2267]	26/08/26	2,909	2,915	2,871	2,875	-44.0	-1.51	1,185,900	824,653,053,952
[2267]	26/08/25	2,979	2,982	2,916	2,919	-30.0	-1.02	1,011,200	837,273,845,760
[2267]	26/08/24	2,911	2,984	2,902	2,949	-25.0	-0.84	1,748,500	845,878,919,168
[2267]	26/08/21	2,942	2,974	2,927	2,974	+43.5	+1.48	1,157,800	853,193,195,520
[2267]	26/08/20	2,958	2,976	2,902	2,931	+61.0	+2.13	1,545,300	840,715,862,016
[2267]	26/08/19	2,858	2,881	2,840	2,870	+25.0	+0.88	1,672,600	823,218,864,128
[2267]	26/08/18	2,825	2,863	2,816	2,845	+5.5	+0.19	1,177,100	816,191,373,312
[2267]	26/08/17	2,877	2,879	2,827	2,840	-40.5	-1.41	1,160,100	814,757,183,488
[2267]	26/08/14	2,875	2,906	2,860	2,881	-2.5	-0.09	1,409,900	826,517,487,616
[2267]	26/08/13	2,882	2,895	2,849	2,884	+2.5	+0.09	880,400	827,377,975,296
[2267]	26/08/12	2,901	2,927	2,863	2,882	-1.5	-0.05	956,100	826,804,338,688
[2267]	26/08/10	2,837	2,894	2,829	2,884	+34.0	+1.19	839,800	829,775,872,000
[2267]	26/08/07	2,831	2,901	2,821	2,850	+11.5	+0.41	1,406,400	820,137,361,408
[2267]	26/08/06	2,760	2,843	2,760	2,839	+95.0	+3.46	1,237,700	816,828,645,376
[2267]	26/08/05	2,769	2,821	2,737	2,744	-51.0	-1.82	1,481,600	789,495,545,856
[2267]	26/08/04	2,809	2,824	2,743	2,795	+14.5	+0.52	1,273,700	804,312,973,312
[2267]	26/08/03	2,721	2,801	2,718	2,781	-37.5	-1.33	1,703,200	800,284,934,144
[2267]	26/07/31	2,803	2,828	2,679	2,819	-84.0	-2.89	4,328,100	811,074,322,432
[2267]	26/07/30	2,911	2,919	2,844	2,903	-8.0	-0.27	2,031,400	835,242,491,904
[2267]	26/07/29	2,835	2,930	2,830	2,911	+99.5	+3.54	1,647,900	837,688,098,816
[2267]	26/07/28	2,823	2,843	2,798	2,812	-2.5	-0.09	850,600	809,204,121,600
[2267]	26/07/27	2,746	2,824	2,740	2,815	+69.5	+2.53	1,074,600	810,067,296,256
[2267]	26/07/24	2,713	2,749	2,675	2,746	-16.0	-0.58	1,368,300	790,070,951,936
[2267]	26/07/23	2,784	2,784	2,744	2,762	-12.5	-0.45	965,100	794,818,248,704
[2267]	26/07/22	2,773	2,787	2,738	2,775	-16.5	-0.59	1,027,300	798,558,584,832
[2267]	26/07/21	2,884	2,885	2,774	2,792	-42.5	-1.50	1,075,400	803,305,947,136
[2267]	26/07/17	2,804.5	2,853.5	2,797.0	2,834.5	+45.5	+1.63	1,429,400	-
[2267]	26/07/16	2,800.0	2,818.0	2,774.5	2,789.0	-31.0	-1.10	1,031,800	-
[2267]	26/07/15	2,848.0	2,848.5	2,808.5	2,820.0	-20.0	-0.70	778,200	-
[2267]	26/07/14	2,843.5	2,873.0	2,827.5	2,840.0	-10.0	-0.35	1,684,500	-
[2267]	26/07/13	2,850.0	2,883.0	2,836.0	2,850.0	+9.5	+0.33	819,800	-
[2267]	26/07/10	2,820.0	2,851.0	2,803.0	2,840.5	+4.0	+0.14	815,700	-
[2267]	26/07/09	2,909.0	2,910.0	2,824.5	2,836.5	-83.5	-2.86	940,600	-
[2267]	26/07/08	2,903.5	2,933.5	2,878.5	2,920.0	+31.0	+1.07	1,090,600	-
[2267]	26/07/07	2,884.5	2,912.5	2,850.0	2,889.0	-15.0	-0.52	914,900	-
[2267]	26/07/06	2,854.0	2,910.0	2,850.0	2,904.0	+57.5	+2.02	832,000	-
[2267]	26/07/03	2,811.5	2,856.0	2,807.5	2,846.5	+56.0	+2.01	1,042,800	-
[2267]	26/07/02	2,749.0	2,814.0	2,716.0	2,790.5	+87.5	+3.24	941,000	-
[2267]	26/07/01	2,706.5	2,741.0	2,689.0	2,703.0	-43.0	-1.57	853,000	-
[2267]	26/06/30	2,745.0	2,764.0	2,727.5	2,746.0	-3.5	-0.13	911,500	-
[2267]	26/06/29	2,757.0	2,777.5	2,725.5	2,749.5	-3.5	-0.13	801,100	-
[2267]	26/06/26	2,749.0	2,777.0	2,717.5	2,753.0	+27.5	+1.01	830,000	-
[2267]	26/06/25	2,727.5	2,752.0	2,705.0	2,725.5	+4.0	+0.15	749,600	-
[2267]	26/06/24	2,701.5	2,742.5	2,700.0	2,721.5	+21.0	+0.78	808,600	-
[2267]	26/06/23	2,699.0	2,729.0	2,693.5	2,700.5	-4.5	-0.17	1,013,500	-
[2267]	26/06/22	2,689.5	2,719.5	2,656.0	2,705.0	+2.0	+0.07	946,500	-
[2267]	26/06/19	2,685.0	2,711.0	2,669.5	2,703.0	+16.5	+0.61	1,271,400	-
[2267]	26/06/18	2,616.5	2,697.5	2,604.5	2,686.5	+67.0	+2.56	1,202,300	-
[2267]	26/06/17	2,647.0	2,664.0	2,612.5	2,619.5	-15.0	-0.57	1,082,900	-
[2267]	26/06/16	2,644.5	2,661.0	2,619.0	2,634.5	-11.0	-0.42	889,300	-
[2267]	26/06/15	2,679.5	2,686.0	2,645.5	2,645.5	-21.5	-0.81	790,300	-
[2267]	26/06/12	2,650.0	2,712.5	2,640.0	2,667.0	+9.0	+0.34	1,450,200	-
[2267]	26/06/11	2,715.0	2,721.0	2,648.0	2,658.0	-24.0	-0.89	778,400	-
[2267]	26/06/10	2,705.0	2,717.0	2,656.0	2,682.0	+27.0	+1.02	1,324,200	-
[2267]	26/06/09	2,630.5	2,678.0	2,606.5	2,655.0	-20.0	-0.75	1,447,700	-
[2267]	26/06/08	2,641.0	2,688.0	2,633.5	2,675.0	+45.0	+1.71	1,104,100	-
[2267]	26/06/05	2,684.5	2,718.0	2,626.0	2,630.0	-54.5	-2.03	1,123,400	-
[2267]	26/06/04	2,687.5	2,709.0	2,669.0	2,684.5	-29.5	-1.09	1,102,200	-
[2267]	26/06/03	2,699.0	2,742.0	2,685.0	2,714.0	+30.5	+1.14	800,300	-
[2267]	26/06/02	2,657.5	2,715.0	2,630.5	2,683.5	-74.0	-2.68	1,387,900	-
[2267]	26/06/01	2,687.5	2,791.5	2,671.0	2,757.5	+76.0	+2.83	1,684,300	-
[2267]	26/05/29	2,693.0	2,709.5	2,664.5	2,681.5	-39.0	-1.43	1,532,600	-
[2267]	26/05/28	2,734.0	2,756.5	2,706.0	2,720.5	-13.0	-0.48	1,153,700	-
[2267]	26/05/27	2,660.5	2,733.5	2,660.0	2,733.5	+77.0	+2.90	1,150,600	-
[2267]	26/05/26	2,723.5	2,734.0	2,641.0	2,656.5	-117.0	-4.22	1,469,900	-
[2267]	26/05/25	2,806.5	2,827.5	2,752.0	2,773.5	-33.0	-1.18	1,175,800	-
[2267]	26/05/22	2,746	2,807	2,704	2,806	+41.5	+1.50	1,293,600	-
[2267]	26/05/21	2,768	2,808	2,754	2,765	-7.0	-0.25	831,800	-
[2267]	26/05/20	2,831	2,847	2,757	2,772	-38.5	-1.37	978,600	-
[2267]	26/05/19	2,749	2,820	2,714	2,811	+98.0	+3.61	1,137,500	-
[2267]	26/05/18	2,762	2,778	2,700	2,713	-48.0	-1.74	1,387,100	-
[2267]	26/05/15	2,753	2,783	2,730	2,761	-22.5	-0.81	1,514,400	-
[2267]	26/05/14	2,800	2,826	2,760	2,784	-15.5	-0.55	1,391,500	-
[2267]	26/05/13	2,670	2,818	2,642	2,800	+180.5	+6.89	2,639,800	-
[2267]	26/05/12	2,900	2,938	2,620	2,620	-286.0	-9.84	4,652,000	-
[2267]	26/05/11	2,916	2,916	2,844	2,906	-18.0	-0.62	1,974,000	-
[2267]	26/05/08	2,978	3,025	2,885	2,924	-36.5	-1.23	2,212,000	-
[2267]	26/05/07	3,056	3,057	2,911	2,961	-125.5	-4.07	3,267,500	-
[2267]	26/05/01	2,820	3,092	2,798	3,087	+355.0	+12.99	9,656,600	-
[2267]	26/04/30	2,722	2,745	2,706	2,732	+10.5	+0.39	1,359,900	-
[2267]	26/04/28	2,742	2,763	2,711	2,722	-10.0	-0.37	1,032,200	-
[2267]	26/04/27	2,749.0	2,779.5	2,701.5	2,732.5	-36.0	-1.30	1,699,000	-
[2267]	26/04/24	2,653.0	2,916.5	2,615.5	2,768.5	+146.0	+5.57	10,606,000	-
[2267]	26/04/23	2,596.0	2,642.5	2,583.5	2,622.5	+22.5	+0.87	1,277,800	-
[2267]	26/04/22	2,605.0	2,615.5	2,598.5	2,600.0	-8.5	-0.33	1,065,000	-
[2267]	26/04/21	2,625.0	2,633.5	2,604.5	2,608.5	-12.0	-0.46	811,600	-
[2267]	26/04/20	2,672.0	2,680.0	2,618.5	2,620.5	-24.0	-0.91	1,165,000	-
[2267]	26/04/17	2,650.0	2,681.0	2,641.0	2,644.5	-9.5	-0.36	1,042,000	-
[2267]	26/04/16	2,700.0	2,700.0	2,645.5	2,654.0	-66.0	-2.43	1,106,400	-
[2267]	26/04/15	2,628.5	2,724.0	2,625.5	2,720.0	+91.5	+3.48	1,062,100	-
[2267]	26/04/14	2,629.0	2,645.0	2,604.0	2,628.5	-9.5	-0.36	837,400	-
[2267]	26/04/13	2,640.0	2,670.0	2,637.0	2,638.0	-9.0	-0.34	742,700	-
[2267]	26/04/10	2,701.0	2,719.5	2,647.0	2,647.0	-54.0	-2.00	1,053,100	-
[2267]	26/04/09	2,793.0	2,795.0	2,690.0	2,701.0	-74.0	-2.67	1,192,500	-
[2267]	26/04/08	2,771.5	2,843.0	2,760.5	2,775.0	+19.5	+0.71	2,145,800	-
[2267]	26/04/07	2,740.0	2,776.5	2,734.5	2,755.5	+29.5	+1.08	1,010,200	-
[2267]	26/04/06	2,713.5	2,733.0	2,711.5	2,726.0	+25.0	+0.93	744,400	-
[2267]	26/04/03	2,653.0	2,713.0	2,648.5	2,701.0	+21.0	+0.78	1,001,000	-
[2267]	26/04/02	2,665.0	2,695.0	2,658.5	2,680.0	+8.5	+0.32	887,100	-
[2267]	26/04/01	2,648.0	2,678.0	2,634.0	2,671.5	+11.5	+0.43	1,090,300	-
[2267]	26/03/31	2,675.0	2,698.5	2,660.0	2,660.0	+1.0	+0.04	1,251,900	-
[2267]	26/03/30	2,629.0	2,659.0	2,598.0	2,659.0	-11.5	-0.43	3,285,100	-
[2267]	26/03/27	2,672.0	2,679.5	2,641.5	2,670.5	+29.5	+1.12	1,566,500	-
[2267]	26/03/26	2,607.0	2,641.0	2,600.5	2,641.0	+41.0	+1.58	1,142,100	-
[2267]	26/03/25	2,612.5	2,619.0	2,600.0	2,600.0	+4.5	+0.17	882,700	-
[2267]	26/03/24	2,585.0	2,606.0	2,581.0	2,595.5	+10.5	+0.41	1,244,500	-
[2267]	26/03/23	2,579.5	2,602.0	2,565.0	2,585.0	+3.5	+0.14	1,859,700	-
[2267]	26/03/19	2,600.0	2,632.0	2,581.5	2,581.5	-47.0	-1.79	1,680,300	-
[2267]	26/03/18	2,596.0	2,628.5	2,590.0	2,628.5	+28.5	+1.10	825,300	-
[2267]	26/03/17	2,574.0	2,600.0	2,569.5	2,600.0	+23.5	+0.91	839,200	-
[2267]	26/03/16	2,588.5	2,602.0	2,576.0	2,576.5	+16.5	+0.64	889,300	-
[2267]	26/03/13	2,545.0	2,576.0	2,545.0	2,560.0	+2.0	+0.08	1,207,700	-
[2267]	26/03/12	2,581.0	2,589.5	2,538.0	2,558.0	-45.5	-1.75	1,373,600	-
[2267]	26/03/11	2,589.0	2,630.5	2,585.0	2,603.5	+18.5	+0.72	1,028,800	-
[2267]	26/03/10	2,640.0	2,644.5	2,581.5	2,585.0	-29.5	-1.13	1,226,100	-
[2267]	26/03/09	2,599.5	2,642.0	2,569.0	2,614.5	+35.5	+1.38	2,224,900	-
[2267]	26/03/06	2,600.0	2,608.5	2,553.0	2,579.0	-46.0	-1.75	1,273,800	-
[2267]	26/03/05	2,684.0	2,700.0	2,615.5	2,625.0	-44.0	-1.65	1,713,200	-
[2267]	26/03/04	2,620.0	2,669.0	2,606.5	2,669.0	+62.5	+2.40	2,745,000	-
[2267]	26/03/03	2,590.5	2,627.5	2,574.5	2,606.5	+4.5	+0.17	2,016,100	-
[2267]	26/03/02	2,614.5	2,635.5	2,591.0	2,602.0	-12.5	-0.48	1,407,600	-
[2267]	26/02/27	2,582.5	2,623.0	2,578.0	2,614.5	+37.5	+1.46	1,315,800	-
[2267]	26/02/26	2,578.5	2,596.5	2,573.0	2,577.0	-7.5	-0.29	1,267,100	-
[2267]	26/02/25	2,611.0	2,620.0	2,584.5	2,584.5	-22.0	-0.84	1,433,000	-
[2267]	26/02/24	2,608.0	2,639.5	2,599.0	2,606.5	+23.5	+0.91	1,264,900	-
[2267]	26/02/20	2,570.0	2,594.0	2,565.0	2,583.0	+1.0	+0.04	1,145,000	-
[2267]	26/02/19	2,575.0	2,597.5	2,558.5	2,582.0	+1.0	+0.04	1,211,000	-
[2267]	26/02/18	2,584.0	2,606.0	2,566.5	2,581.0	-46.5	-1.77	1,562,600	-
[2267]	26/02/17	2,668.0	2,674.0	2,624.5	2,627.5	-65.5	-2.43	1,188,300	-
[2267]	26/02/16	2,699.5	2,748.5	2,686.0	2,693.0	+17.0	+0.64	1,921,400	-
[2267]	26/02/13	2,654.0	2,679.0	2,602.0	2,676.0	+14.0	+0.53	1,766,800	-
[2267]	26/02/12	2,680.0	2,691.5	2,617.0	2,662.0	+32.0	+1.22	2,826,800	-
[2267]	26/02/10	2,677.0	2,745.0	2,595.0	2,630.0	-59.0	-2.19	7,110,800	-
[2267]	26/02/09	2,667.5	2,689.0	2,650.5	2,689.0	+54.0	+2.05	2,566,100	-
[2267]	26/02/06	2,630.0	2,657.0	2,606.5	2,635.0	+28.0	+1.07	1,589,800	-
[2267]	26/02/05	2,591.0	2,620.0	2,581.0	2,607.0	+61.0	+2.40	1,266,100	-
[2267]	26/02/04	2,544.0	2,572.5	2,523.0	2,546.0	+10.0	+0.39	1,183,900	-
[2267]	26/02/03	2,494.5	2,539.0	2,494.0	2,536.0	+21.5	+0.86	1,158,700	-
[2267]	26/02/02	2,511.0	2,524.5	2,498.0	2,514.5	+22.5	+0.90	1,053,200	-
[2267]	26/01/30	2,473.5	2,499.0	2,464.0	2,492.0	+31.0	+1.26	954,300	-
[2267]	26/01/29	2,447.0	2,474.0	2,429.0	2,461.0	+5.5	+0.22	1,115,300	-
[2267]	26/01/28	2,488.0	2,494.5	2,454.5	2,455.5	-54.5	-2.17	1,622,400	-
[2267]	26/01/27	2,545.5	2,545.5	2,509.0	2,510.0	-43.5	-1.70	1,427,200	-
[2267]	26/01/26	2,563.5	2,575.0	2,552.0	2,553.5	-16.0	-0.62	1,083,900	-
[2267]	26/01/23	2,615.0	2,623.0	2,558.5	2,569.5	-27.5	-1.06	1,160,500	-
[2267]	26/01/22	2,581.0	2,605.5	2,559.0	2,597.0	+33.5	+1.31	1,594,700	-
[2267]	26/01/21	2,592.0	2,592.5	2,557.0	2,563.5	-59.0	-2.25	1,613,600	-
[2267]	26/01/20	2,592.0	2,625.0	2,580.5	2,622.5	+42.5	+1.65	1,510,800	-
[2267]	26/01/19	2,556.0	2,601.5	2,553.5	2,580.0	+41.5	+1.63	1,745,000	-
[2267]	26/01/16	2,536.5	2,552.0	2,517.5	2,538.5	+3.0	+0.12	985,200	-
[2267]	26/01/15	2,517.0	2,538.0	2,516.0	2,535.5	+18.0	+0.71	925,300	-
[2267]	26/01/14	2,504.0	2,529.0	2,495.5	2,517.5	+13.5	+0.54	1,039,800	-
[2267]	26/01/13	2,512.0	2,523.0	2,494.0	2,504.0	-4.0	-0.16	1,392,400	-
[2267]	26/01/09	2,501.5	2,530.0	2,500.0	2,508.0	+10.0	+0.40	1,259,800	-
[2267]	26/01/08	2,502.5	2,512.0	2,456.0	2,498.0	-2.0	-0.08	1,729,500	-
[2267]	26/01/07	2,464.0	2,502.5	2,444.0	2,500.0	+26.0	+1.05	1,295,800	-
[2267]	26/01/06	2,450.0	2,491.0	2,450.0	2,474.0	+21.0	+0.86	1,497,000	-
[2267]	26/01/05	2,445.0	2,460.5	2,441.0	2,453.0	+4.5	+0.18	1,293,400	-
[2267]	25/12/30	2,454.5	2,470.5	2,446.5	2,448.5	-9.0	-0.37	1,200,800	-
[2267]	25/12/29	2,474.5	2,475.5	2,450.0	2,457.5	-12.5	-0.51	817,700	-
[2267]	25/12/26	2,446.0	2,470.0	2,443.5	2,470.0	+24.0	+0.98	961,700	-
[2267]	25/12/25	2,449.0	2,457.5	2,437.5	2,446.0	+9.5	+0.39	897,200	-
[2267]	25/12/24	2,435.0	2,448.5	2,430.0	2,436.5	+1.0	+0.04	810,500	-
[2267]	25/12/23	2,419.5	2,447.5	2,419.5	2,435.5	+14.5	+0.60	978,500	-
[2267]	25/12/22	2,441.0	2,442.5	2,396.5	2,421.0	-22.5	-0.92	1,667,600	-
[2267]	25/12/19	2,430.0	2,446.0	2,418.5	2,443.5	+5.0	+0.21	2,269,000	-
[2267]	25/12/18	2,450.0	2,454.5	2,437.0	2,438.5	+4.0	+0.16	1,181,200	-
[2267]	25/12/17	2,414.0	2,435.5	2,407.0	2,434.5	+9.0	+0.37	1,258,000	-
[2267]	25/12/16	2,400.5	2,433.0	2,400.5	2,425.5	+18.5	+0.77	1,921,300	-
[2267]	25/12/15	2,391.0	2,407.0	2,379.0	2,407.0	+41.0	+1.73	1,975,000	-
[2267]	25/12/12	2,366.0	2,378.5	2,358.0	2,366.0	-9.0	-0.38	1,580,700	-
[2267]	25/12/11	2,405.0	2,409.5	2,368.0	2,375.0	-42.0	-1.74	1,759,700	-
[2267]	25/12/10	2,418.5	2,432.0	2,397.0	2,417.0	-1.5	-0.06	1,840,400	-
[2267]	25/12/09	2,415.0	2,418.5	2,382.0	2,418.5	+15.5	+0.65	1,632,900	-
[2267]	25/12/08	2,390.0	2,430.0	2,385.0	2,403.0	+14.5	+0.61	1,569,500	-
[2267]	25/12/05	2,400.0	2,404.5	2,373.5	2,388.5	-8.0	-0.33	1,725,000	-
[2267]	25/12/04	2,384.0	2,408.0	2,376.5	2,396.5	-15.5	-0.64	1,652,800	-
[2267]	25/12/03	2,380.5	2,417.0	2,372.0	2,412.0	+10.0	+0.42	1,572,300	-
[2267]	25/12/02	2,418.0	2,448.0	2,392.0	2,402.0	-54.5	-2.22	2,557,900	-
[2267]	25/12/01	2,444.0	2,475.0	2,417.5	2,456.5	+12.5	+0.51	1,959,300	-
[2267]	25/11/28	2,460.0	2,492.0	2,444.0	2,444.0	-19.0	-0.77	1,507,800	-
[2267]	25/11/27	2,478.0	2,491.0	2,447.5	2,463.0	-25.0	-1.00	1,668,100	-
[2267]	25/11/26	2,447.5	2,502.0	2,443.0	2,488.0	+10.5	+0.42	2,545,100	-
[2267]	25/11/25	2,486.0	2,511.0	2,447.0	2,477.5	-73.0	-2.86	3,601,500	-
[2267]	25/11/21	2,626.0	2,660.0	2,540.0	2,550.5	-34.0	-1.32	18,533,700	-
[2267]	25/11/20	2,579.0	2,619.0	2,537.5	2,584.5	-4.0	-0.15	1,814,400	-
[2267]	25/11/19	2,611.0	2,619.0	2,558.0	2,588.5	-12.0	-0.46	1,597,200	-
[2267]	25/11/18	2,576.0	2,613.5	2,559.0	2,600.5	+18.5	+0.72	2,075,400	-
[2267]	25/11/17	2,625.0	2,648.5	2,558.5	2,582.0	-93.0	-3.48	2,847,300	-
[2267]	25/11/14	2,660.0	2,705.0	2,540.0	2,675.0	-44.0	-1.62	7,578,500	-
[2267]	25/11/13	2,501.0	2,719.0	2,500.5	2,719.0	+236.0	+9.50	4,595,200	-
[2267]	25/11/12	2,490.0	2,513.0	2,474.0	2,483.0	-2.0	-0.08	2,278,500	-
[2267]	25/11/11	2,471.0	2,493.0	2,445.5	2,485.0	+8.0	+0.32	2,289,200	-
[2267]	25/11/10	2,460.0	2,477.0	2,438.0	2,477.0	+11.0	+0.45	2,874,900	-
[2267]	25/11/07	2,390.0	2,466.0	2,389.5	2,466.0	+101.0	+4.27	3,260,700	-
[2267]	25/11/06	2,340.0	2,371.5	2,335.5	2,365.0	+43.0	+1.85	2,339,600	-
[2267]	25/11/05	2,340.0	2,346.0	2,311.5	2,322.0	+5.0	+0.22	1,764,000	-
[2267]	25/11/04	2,304.5	2,324.5	2,291.0	2,317.0	+13.5	+0.59	2,139,400	-
[2267]	25/10/31	2,329.0	2,332.0	2,303.5	2,303.5	-22.0	-0.95	1,782,500	-
[2267]	25/10/30	2,300.0	2,330.0	2,294.0	2,325.5	+10.5	+0.45	1,827,900	-
[2267]	25/10/29	2,364.0	2,367.0	2,315.0	2,315.0	-52.5	-2.22	2,454,400	-
[2267]	25/10/28	2,379.0	2,382.0	2,363.5	2,367.5	-9.0	-0.38	1,343,100	-
[2267]	25/10/27	2,387.0	2,393.5	2,372.0	2,376.5	+2.5	+0.11	1,383,500	-
[2267]	25/10/24	2,405.0	2,405.0	2,373.0	2,374.0	-42.0	-1.74	1,909,400	-
[2267]	25/10/23	2,420.0	2,426.0	2,408.0	2,416.0	-8.5	-0.35	1,377,200	-
[2267]	25/10/22	2,420.0	2,432.5	2,415.5	2,424.5	-3.0	-0.12	1,415,500	-
[2267]	25/10/21	2,399.5	2,432.0	2,395.0	2,427.5	+25.5	+1.06	1,645,800	-
[2267]	25/10/20	2,418.5	2,420.0	2,397.0	2,402.0	+0.5	+0.02	1,335,800	-
[2267]	25/10/17	2,369.5	2,403.5	2,369.5	2,401.5	+43.5	+1.84	1,673,900	-
[2267]	25/10/16	2,359.5	2,365.0	2,345.0	2,358.0	+8.0	+0.34	1,725,600	-
[2267]	25/10/15	2,371.0	2,388.0	2,350.0	2,350.0	-7.5	-0.32	1,513,300	-
[2267]	25/10/14	2,341.0	2,357.5	2,323.0	2,357.5	-1.0	-0.04	1,858,700	-
[2267]	25/10/10	2,380.0	2,391.0	2,345.5	2,358.5	-34.5	-1.44	2,193,800	-
[2267]	25/10/09	2,370.0	2,393.0	2,362.0	2,393.0	+12.0	+0.50	1,820,300	-
[2267]	25/10/08	2,415.5	2,433.5	2,381.0	2,381.0	-18.5	-0.77	2,060,600	-
[2267]	25/10/07	2,383.0	2,399.5	2,369.5	2,399.5	+23.5	+0.99	1,962,900	-
[2267]	25/10/06	2,399.0	2,400.0	2,367.5	2,376.0	+6.0	+0.25	2,466,400	-
[2267]	25/10/03	2,341.0	2,370.0	2,340.0	2,370.0	+49.0	+2.11	1,764,100	-
[2267]	25/10/02	2,341.5	2,355.0	2,313.0	2,321.0	-20.5	-0.88	2,413,000	-
[2267]	25/10/01	2,402.0	2,407.5	2,341.5	2,341.5	-70.0	-2.90	3,459,500	-
[2267]	25/09/30	2,413.0	2,414.0	2,400.0	2,411.5	+11.0	+0.46	1,319,400	-
[2267]	25/09/29	2,448.5	2,449.0	2,400.5	2,400.5	-71.5	-2.89	2,260,500	-
[2267]	25/09/26	2,447.0	2,473.0	2,443.5	2,472.0	+27.0	+1.10	2,254,200	-
[2267]	25/09/25	2,469.0	2,471.5	2,442.5	2,445.0	-17.0	-0.69	2,063,100	-
[2267]	25/09/24	2,474.5	2,483.0	2,457.5	2,462.0	-8.0	-0.32	1,779,100	-
[2267]	25/09/22	2,465.5	2,479.5	2,463.0	2,470.0	+10.0	+0.41	1,284,500	-
[2267]	25/09/19	2,474.0	2,490.0	2,459.0	2,460.0	-28.5	-1.15	2,357,700	-
[2267]	25/09/18	2,480.0	2,488.5	2,468.0	2,488.5	+17.0	+0.69	1,305,500	-
[2267]	25/09/17	2,498.0	2,502.0	2,471.5	2,471.5	-10.5	-0.42	1,352,600	-
[2267]	25/09/16	2,465.5	2,490.0	2,461.0	2,482.0	+24.5	+1.00	1,302,600	-
[2267]	25/09/12	2,454.5	2,476.0	2,451.0	2,457.5	-14.0	-0.57	1,464,500	-
[2267]	25/09/11	2,460.0	2,474.0	2,450.0	2,471.5	+9.0	+0.37	1,503,100	-
[2267]	25/09/10	2,472.0	2,484.0	2,453.0	2,462.5	-7.0	-0.28	1,346,300	-
[2267]	25/09/09	2,475.0	2,476.5	2,455.5	2,469.5	+11.5	+0.47	1,491,400	-
[2267]	25/09/08	2,497.5	2,498.0	2,457.0	2,458.0	-26.0	-1.05	1,490,900	-
[2267]	25/09/05	2,473.5	2,491.0	2,467.5	2,484.0	+8.5	+0.34	1,236,800	-