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
[2784]	26/10/29	2,431	2,448	2,398	2,440	+25.0	+1.04	876,700	428,000,509,952
[2784]	26/10/28	2,446	2,457	2,415	2,415	-43.0	-1.75	487,000	423,615,266,816
[2784]	26/10/27	2,447	2,494	2,432	2,458	-15.0	-0.61	376,500	431,157,903,360
[2784]	26/10/26	2,438	2,497	2,423	2,473	+67.5	+2.81	420,500	433,876,762,624
[2784]	26/10/23	2,415	2,439	2,397	2,406	+34.5	+1.45	497,700	422,124,290,048
[2784]	26/10/22	2,356	2,385	2,349	2,372	+21.0	+0.89	471,100	416,072,630,272
[2784]	26/10/21	2,359	2,383	2,344	2,351	+3.0	+0.13	457,000	412,389,015,552
[2784]	26/10/20	2,337	2,355	2,331	2,348	+6.0	+0.26	233,800	411,862,794,240
[2784]	26/10/19	2,368	2,380	2,338	2,342	+12.0	+0.52	423,900	410,810,318,848
[2784]	26/10/16	2,325	2,343	2,314	2,330	+18.5	+0.80	323,900	408,793,120,768
[2784]	26/10/15	2,290	2,314	2,279	2,312	+38.0	+1.67	436,300	405,548,040,192
[2784]	26/10/14	2,256	2,282	2,255	2,274	-4.0	-0.18	501,400	398,882,439,168
[2784]	26/10/13	2,253	2,291	2,244	2,278	+48.5	+2.17	388,100	399,671,787,520
[2784]	26/10/09	2,259	2,260	2,226	2,230	+4.0	+0.18	302,500	391,164,395,520
[2784]	26/10/08	2,238	2,240	2,210	2,226	-13.0	-0.58	317,100	390,462,767,104
[2784]	26/10/07	2,228	2,247	2,228	2,239	-5.5	-0.24	268,600	392,830,812,160
[2784]	26/10/06	2,245	2,251	2,227	2,245	+19.0	+0.85	335,800	393,795,567,616
[2784]	26/10/05	2,221	2,234	2,215	2,226	+6.0	+0.27	408,500	390,462,767,104
[2784]	26/10/02	2,249	2,254	2,220	2,220	-49.5	-2.18	502,900	389,498,011,648
[2784]	26/10/01	2,265	2,279	2,252	2,270	-5.5	-0.24	593,400	398,268,497,920
[2784]	26/09/30	2,269	2,290	2,243	2,276	-5.0	-0.22	516,700	399,233,253,376
[2784]	26/09/29	2,310	2,313	2,278	2,281	-65.0	-2.77	560,700	400,110,321,664
[2784]	26/09/28	2,393	2,394	2,346	2,346	-41.0	-1.72	476,100	411,511,980,032
[2784]	26/09/25	2,387	2,410	2,379	2,387	+3.5	+0.15	458,100	418,791,489,536
[2784]	26/09/24	2,342	2,393	2,342	2,384	+31.0	+1.32	626,400	418,177,548,288
[2784]	26/09/18	2,377	2,384	2,342	2,353	-29.0	-1.22	1,003,300	412,739,829,760
[2784]	26/09/17	2,330	2,389	2,327	2,382	+55.5	+2.39	491,000	417,914,454,016
[2784]	26/09/16	2,327	2,353	2,324	2,327	-9.0	-0.39	338,300	408,179,179,520
[2784]	26/09/15	2,350	2,364	2,328	2,336	-4.5	-0.19	359,000	409,845,563,392
[2784]	26/09/14	2,314	2,341	2,312	2,341	+46.0	+2.00	288,200	410,634,911,744
[2784]	26/09/11	2,276	2,309	2,274	2,295	0	+0.00	471,000	402,566,053,888
[2784]	26/09/10	2,292	2,306	2,292	2,295	+3.0	+0.13	294,100	402,566,053,888
[2784]	26/09/09	2,264	2,301	2,262	2,292	+8.0	+0.35	355,100	402,039,832,576
[2784]	26/09/08	2,284	2,292	2,267	2,284	-6.5	-0.28	583,800	400,724,262,912
[2784]	26/09/07	2,288	2,320	2,281	2,291	-17.0	-0.74	274,700	401,864,425,472
[2784]	26/09/04	2,317	2,325	2,302	2,308	-19.5	-0.84	314,700	404,934,098,944
[2784]	26/09/03	2,331	2,349	2,318	2,328	-2.0	-0.09	274,900	408,354,586,624
[2784]	26/09/02	2,327	2,349	2,315	2,330	-1.5	-0.06	564,600	408,793,120,768
[2784]	26/09/01	2,314	2,351	2,310	2,332	+18.0	+0.78	403,400	409,056,247,808
[2784]	26/08/31	2,314	2,328	2,309	2,314	0	+0.00	484,300	405,898,854,400
[2784]	26/08/28	2,291	2,314	2,291	2,314	+23.0	+1.00	391,900	405,898,854,400
[2784]	26/08/27	2,307	2,334	2,291	2,291	-34.0	-1.46	458,400	401,864,425,472
[2784]	26/08/26	2,319	2,334	2,316	2,325	+6.5	+0.28	293,800	407,916,052,480
[2784]	26/08/25	2,335	2,342	2,319	2,319	+1.0	+0.04	325,200	406,775,889,920
[2784]	26/08/24	2,337	2,351	2,311	2,318	-18.5	-0.79	299,900	406,688,202,752
[2784]	26/08/21	2,334	2,351	2,326	2,337	+17.0	+0.73	400,600	409,933,283,328
[2784]	26/08/20	2,330	2,340	2,310	2,320	+9.0	+0.39	310,000	406,951,297,024
[2784]	26/08/19	2,302	2,313	2,275	2,311	+22.0	+0.96	460,100	405,372,633,088
[2784]	26/08/18	2,260	2,294	2,252	2,289	+39.0	+1.73	645,100	401,513,611,264
[2784]	26/08/17	2,251	2,263	2,245	2,250	0	+0.00	342,300	394,672,603,136
[2784]	26/08/14	2,226	2,252	2,221	2,250	+19.0	+0.85	457,100	394,672,603,136
[2784]	26/08/13	2,214	2,236	2,210	2,231	+17.0	+0.77	613,000	391,339,802,624
[2784]	26/08/12	2,223	2,225	2,200	2,214	+17.0	+0.77	508,900	388,357,849,088
[2784]	26/08/10	2,211	2,211	2,175	2,197	-2.5	-0.11	522,600	385,463,582,720
[2784]	26/08/07	2,172	2,215	2,172	2,200	+3.0	+0.14	565,700	385,902,116,864
[2784]	26/08/06	2,146	2,219	2,131	2,197	+57.5	+2.69	785,700	385,463,582,720
[2784]	26/08/05	2,241	2,254	2,140	2,140	-116.5	-5.16	1,542,800	375,465,213,952
[2784]	26/08/04	2,263	2,270	2,240	2,257	-16.0	-0.70	527,100	395,900,485,632
[2784]	26/08/03	2,314	2,317	2,247	2,273	-45.5	-1.96	571,800	398,794,752,000
[2784]	26/07/31	2,337	2,361	2,315	2,319	-67.5	-2.83	740,500	406,863,609,856
[2784]	26/07/30	2,446	2,475	2,377	2,387	-70.0	-2.85	458,700	418,703,769,600
[2784]	26/07/29	2,450	2,475	2,407	2,457	+43.5	+1.80	557,600	431,070,183,424
[2784]	26/07/28	2,430	2,432	2,403	2,414	+5.0	+0.21	470,200	423,439,859,712
[2784]	26/07/27	2,379	2,409	2,373	2,409	+60.0	+2.55	617,400	422,562,791,424
[2784]	26/07/24	2,303	2,351	2,298	2,349	+32.0	+1.38	413,600	412,038,201,344
[2784]	26/07/23	2,308	2,323	2,295	2,317	-13.5	-0.58	378,800	406,512,795,648
[2784]	26/07/22	2,327	2,346	2,306	2,331	-6.0	-0.26	398,400	408,880,807,936
[2784]	26/07/21	2,337	2,341	2,318	2,337	+18.0	+0.78	431,500	409,933,283,328
[2784]	26/07/17	2,306.0	2,339.5	2,304.5	2,319.0	+18.5	+0.80	452,300	-
[2784]	26/07/16	2,290.0	2,318.0	2,287.0	2,300.5	+14.0	+0.61	541,500	-
[2784]	26/07/15	2,248.0	2,289.0	2,237.0	2,286.5	+60.5	+2.72	762,600	-
[2784]	26/07/14	2,230.0	2,248.0	2,209.5	2,226.0	+17.0	+0.77	459,000	-
[2784]	26/07/13	2,219.0	2,221.5	2,188.5	2,209.0	+7.5	+0.34	368,900	-
[2784]	26/07/10	2,237.0	2,238.0	2,189.0	2,201.5	-24.5	-1.10	715,900	-
[2784]	26/07/09	2,225.0	2,238.0	2,208.5	2,226.0	-4.5	-0.20	426,800	-
[2784]	26/07/08	2,228.0	2,246.5	2,213.0	2,230.5	+20.5	+0.93	510,200	-
[2784]	26/07/07	2,206.0	2,229.0	2,202.5	2,210.0	+4.0	+0.18	348,900	-
[2784]	26/07/06	2,189.0	2,207.5	2,182.0	2,206.0	+28.0	+1.29	330,900	-
[2784]	26/07/03	2,207.0	2,207.0	2,168.5	2,178.0	+10.5	+0.48	450,400	-
[2784]	26/07/02	2,190.0	2,196.0	2,160.5	2,167.5	+14.5	+0.67	393,500	-
[2784]	26/07/01	2,174.0	2,180.0	2,144.5	2,153.0	-21.0	-0.97	428,000	-
[2784]	26/06/30	2,200.0	2,211.0	2,173.5	2,174.0	-24.0	-1.09	620,600	-
[2784]	26/06/29	2,190.0	2,207.0	2,178.0	2,198.0	+20.5	+0.94	511,600	-
[2784]	26/06/26	2,190.0	2,195.0	2,167.0	2,177.5	+4.5	+0.21	362,600	-
[2784]	26/06/25	2,210.0	2,210.0	2,173.0	2,173.0	-17.5	-0.80	302,500	-
[2784]	26/06/24	2,184.0	2,203.0	2,181.5	2,190.5	+9.5	+0.44	382,000	-
[2784]	26/06/23	2,185.0	2,192.0	2,173.0	2,181.0	-4.0	-0.18	415,400	-
[2784]	26/06/22	2,177.5	2,190.0	2,168.0	2,185.0	+0.5	+0.02	394,800	-
[2784]	26/06/19	2,169.0	2,195.0	2,166.5	2,184.5	+16.0	+0.74	771,700	-
[2784]	26/06/18	2,180.5	2,188.5	2,163.0	2,168.5	-13.5	-0.62	575,700	-
[2784]	26/06/17	2,210.0	2,219.0	2,182.0	2,182.0	-14.5	-0.66	476,700	-
[2784]	26/06/16	2,189.0	2,205.0	2,177.0	2,196.5	-3.5	-0.16	459,800	-
[2784]	26/06/15	2,204.5	2,219.5	2,195.0	2,200.0	-5.5	-0.25	425,900	-
[2784]	26/06/12	2,204.0	2,216.0	2,190.5	2,205.5	+8.5	+0.39	612,000	-
[2784]	26/06/11	2,220.0	2,221.0	2,197.0	2,197.0	-2.0	-0.09	520,700	-
[2784]	26/06/10	2,211.0	2,223.5	2,190.0	2,199.0	-11.0	-0.50	619,200	-
[2784]	26/06/09	2,223.0	2,225.0	2,203.5	2,210.0	0.0	0.00	358,800	-
[2784]	26/06/08	2,200.0	2,219.5	2,199.0	2,210.0	+10.0	+0.45	443,500	-
[2784]	26/06/05	2,240.0	2,242.5	2,194.0	2,200.0	0.0	0.00	409,100	-
[2784]	26/06/04	2,200.0	2,214.5	2,189.0	2,200.0	+5.0	+0.23	510,400	-
[2784]	26/06/03	2,173.0	2,195.0	2,156.0	2,195.0	+28.0	+1.29	609,800	-
[2784]	26/06/02	2,147.0	2,175.0	2,135.0	2,167.0	+4.0	+0.18	668,200	-
[2784]	26/06/01	2,227.0	2,235.0	2,159.0	2,163.0	-72.0	-3.22	524,700	-
[2784]	26/05/29	2,232.0	2,270.0	2,223.0	2,235.0	+26.0	+1.18	640,100	-
[2784]	26/05/28	2,224.0	2,260.0	2,197.5	2,209.0	+9.0	+0.41	644,600	-
[2784]	26/05/27	2,168.0	2,215.0	2,161.0	2,200.0	+49.0	+2.28	870,800	-
[2784]	26/05/26	2,141.0	2,168.0	2,120.5	2,151.0	+11.5	+0.54	551,600	-
[2784]	26/05/25	2,222.5	2,222.5	2,106.5	2,139.5	-61.0	-2.77	464,900	-
[2784]	26/05/22	2,232	2,243	2,175	2,200	-41.5	-1.85	502,200	-
[2784]	26/05/21	2,229	2,287	2,229	2,242	+22.5	+1.01	394,100	-
[2784]	26/05/20	2,318	2,328	2,208	2,220	-113.5	-4.86	671,900	-
[2784]	26/05/19	2,336	2,371	2,324	2,334	+80.0	+3.55	716,200	-
[2784]	26/05/18	2,300	2,409	2,240	2,254	-123.5	-5.19	1,140,500	-
[2784]	26/05/15	2,313	2,381	2,285	2,378	+48.0	+2.06	580,200	-
[2784]	26/05/14	2,350	2,353	2,281	2,330	-16.0	-0.68	574,700	-
[2784]	26/05/13	2,339	2,361	2,332	2,346	+20.5	+0.88	504,500	-
[2784]	26/05/12	2,358	2,370	2,326	2,326	-6.0	-0.26	371,200	-
[2784]	26/05/11	2,328	2,351	2,319	2,332	-11.5	-0.49	432,400	-
[2784]	26/05/08	2,377	2,380	2,328	2,344	-29.0	-1.22	491,100	-
[2784]	26/05/07	2,336	2,393	2,323	2,373	+14.5	+0.61	564,900	-
[2784]	26/05/01	2,350	2,369	2,334	2,359	-6.0	-0.25	268,300	-
[2784]	26/04/30	2,377	2,388	2,337	2,365	-25.5	-1.07	557,000	-
[2784]	26/04/28	2,393	2,408	2,370	2,391	+13.5	+0.57	392,400	-
[2784]	26/04/27	2,359.0	2,397.0	2,343.5	2,377.5	-11.5	-0.48	342,500	-
[2784]	26/04/24	2,393.0	2,396.0	2,365.5	2,389.0	+13.0	+0.55	416,800	-
[2784]	26/04/23	2,338.5	2,376.0	2,332.0	2,376.0	+3.0	+0.13	492,100	-
[2784]	26/04/22	2,394.5	2,407.0	2,360.0	2,373.0	-33.5	-1.39	328,800	-
[2784]	26/04/21	2,433.0	2,439.5	2,396.0	2,406.5	-3.0	-0.12	327,800	-
[2784]	26/04/20	2,455.0	2,461.0	2,398.0	2,409.5	-14.0	-0.58	256,600	-
[2784]	26/04/17	2,477.5	2,480.0	2,423.5	2,423.5	-45.5	-1.84	344,900	-
[2784]	26/04/16	2,493.5	2,507.5	2,469.0	2,469.0	-16.0	-0.64	327,600	-
[2784]	26/04/15	2,457.5	2,489.5	2,450.0	2,485.0	+24.0	+0.98	282,900	-
[2784]	26/04/14	2,490.0	2,508.5	2,450.0	2,461.0	-10.0	-0.40	243,100	-
[2784]	26/04/13	2,500.0	2,503.5	2,460.5	2,471.0	-11.0	-0.44	261,000	-
[2784]	26/04/10	2,536.0	2,553.5	2,482.0	2,482.0	-70.5	-2.76	385,200	-
[2784]	26/04/09	2,600.0	2,618.0	2,552.5	2,552.5	-20.5	-0.80	324,600	-
[2784]	26/04/08	2,633.0	2,633.5	2,571.5	2,573.0	+14.0	+0.55	415,700	-
[2784]	26/04/07	2,599.5	2,618.0	2,549.0	2,559.0	-35.0	-1.35	262,700	-
[2784]	26/04/06	2,610.0	2,621.5	2,585.0	2,594.0	-6.5	-0.25	174,600	-
[2784]	26/04/03	2,610.0	2,617.0	2,579.0	2,600.5	+11.0	+0.42	156,200	-
[2784]	26/04/02	2,625.0	2,637.0	2,578.0	2,589.5	-29.5	-1.13	341,100	-
[2784]	26/04/01	2,578.0	2,619.0	2,561.0	2,619.0	+91.0	+3.60	512,800	-
[2784]	26/03/31	2,521.0	2,568.0	2,506.5	2,528.0	+46.5	+1.87	480,100	-
[2784]	26/03/30	2,391.5	2,494.0	2,380.5	2,481.5	-28.0	-1.12	431,200	-
[2784]	26/03/27	2,491.0	2,521.0	2,472.0	2,509.5	+34.5	+1.39	490,900	-
[2784]	26/03/26	2,459.0	2,482.5	2,447.0	2,475.0	+33.5	+1.37	268,000	-
[2784]	26/03/25	2,462.5	2,490.0	2,427.0	2,441.5	+6.5	+0.27	401,400	-
[2784]	26/03/24	2,403.5	2,436.5	2,387.0	2,435.0	+81.5	+3.46	263,000	-
[2784]	26/03/23	2,343.5	2,365.0	2,328.0	2,353.5	-66.5	-2.75	304,600	-
[2784]	26/03/19	2,408.0	2,448.0	2,407.5	2,420.0	-36.0	-1.47	563,400	-
[2784]	26/03/18	2,408.5	2,456.5	2,408.5	2,456.0	+31.5	+1.30	252,700	-
[2784]	26/03/17	2,391.0	2,442.0	2,388.5	2,424.5	+33.5	+1.40	331,300	-
[2784]	26/03/16	2,393.5	2,413.5	2,379.0	2,391.0	+4.5	+0.19	218,000	-
[2784]	26/03/13	2,371.0	2,417.5	2,371.0	2,386.5	-6.5	-0.27	371,500	-
[2784]	26/03/12	2,445.5	2,455.0	2,373.5	2,393.0	-91.0	-3.66	266,100	-
[2784]	26/03/11	2,501.5	2,525.5	2,480.0	2,484.0	-16.5	-0.66	198,800	-
[2784]	26/03/10	2,504.5	2,520.5	2,477.5	2,500.5	+32.5	+1.32	384,400	-
[2784]	26/03/09	2,404.0	2,480.5	2,403.0	2,468.0	-54.0	-2.14	282,700	-
[2784]	26/03/06	2,510.5	2,533.5	2,490.5	2,522.0	-30.0	-1.18	251,500	-
[2784]	26/03/05	2,616.0	2,632.5	2,548.0	2,552.0	+36.0	+1.43	513,200	-
[2784]	26/03/04	2,565.5	2,570.0	2,493.5	2,516.0	-75.5	-2.91	311,900	-
[2784]	26/03/03	2,628.5	2,634.0	2,590.0	2,591.5	-57.5	-2.17	351,600	-
[2784]	26/03/02	2,632.5	2,656.5	2,621.5	2,649.0	-30.0	-1.12	395,800	-
[2784]	26/02/27	2,642.0	2,685.5	2,628.0	2,679.0	+66.5	+2.55	489,600	-
[2784]	26/02/26	2,602.0	2,631.0	2,589.5	2,612.5	+21.0	+0.81	343,700	-
[2784]	26/02/25	2,583.0	2,607.0	2,562.5	2,591.5	-2.5	-0.10	356,900	-
[2784]	26/02/24	2,575.0	2,611.5	2,553.0	2,594.0	+61.5	+2.43	386,100	-
[2784]	26/02/20	2,530.0	2,566.0	2,525.5	2,532.5	-33.5	-1.31	229,000	-
[2784]	26/02/19	2,520.5	2,566.0	2,500.5	2,566.0	+45.5	+1.81	198,400	-
[2784]	26/02/18	2,527.5	2,558.0	2,513.5	2,520.5	+20.0	+0.80	279,800	-
[2784]	26/02/17	2,515.0	2,515.0	2,490.0	2,500.5	-3.0	-0.12	219,400	-
[2784]	26/02/16	2,573.0	2,575.0	2,495.0	2,503.5	-54.0	-2.11	285,900	-
[2784]	26/02/13	2,544.5	2,570.0	2,534.5	2,557.5	+20.0	+0.79	677,800	-
[2784]	26/02/12	2,557.5	2,596.5	2,523.0	2,537.5	-30.5	-1.19	442,700	-
[2784]	26/02/10	2,573.0	2,583.0	2,425.0	2,568.0	-8.0	-0.31	567,900	-
[2784]	26/02/09	2,580.5	2,591.5	2,555.0	2,576.0	+34.0	+1.34	288,900	-
[2784]	26/02/06	2,554.0	2,558.0	2,536.0	2,542.0	-7.0	-0.27	187,100	-
[2784]	26/02/05	2,588.5	2,590.0	2,535.5	2,549.0	+0.5	+0.02	341,200	-
[2784]	26/02/04	2,523.5	2,570.0	2,516.0	2,548.5	+19.5	+0.77	294,000	-
[2784]	26/02/03	2,485.0	2,540.0	2,482.0	2,529.0	+41.5	+1.67	229,000	-
[2784]	26/02/02	2,539.0	2,550.0	2,487.5	2,487.5	-1.5	-0.06	257,300	-
[2784]	26/01/30	2,488.0	2,502.5	2,461.5	2,489.0	+21.0	+0.85	265,900	-
[2784]	26/01/29	2,450.0	2,481.5	2,423.0	2,468.0	+4.0	+0.16	249,500	-
[2784]	26/01/28	2,503.0	2,510.0	2,463.0	2,464.0	-70.5	-2.78	253,300	-
[2784]	26/01/27	2,522.5	2,541.5	2,500.5	2,534.5	-7.0	-0.28	289,000	-
[2784]	26/01/26	2,556.5	2,585.0	2,522.5	2,541.5	-51.5	-1.99	232,900	-
[2784]	26/01/23	2,575.0	2,597.5	2,571.0	2,593.0	+25.5	+0.99	202,700	-
[2784]	26/01/22	2,550.0	2,573.5	2,547.0	2,567.5	+36.0	+1.42	193,000	-
[2784]	26/01/21	2,535.0	2,556.0	2,527.5	2,531.5	-19.5	-0.76	194,300	-
[2784]	26/01/20	2,529.5	2,556.0	2,526.5	2,551.0	+1.5	+0.06	253,800	-
[2784]	26/01/19	2,540.0	2,567.0	2,529.5	2,549.5	+9.0	+0.35	155,100	-
[2784]	26/01/16	2,512.0	2,552.5	2,493.5	2,540.5	-12.0	-0.47	301,500	-
[2784]	26/01/15	2,541.5	2,570.0	2,528.5	2,552.5	+3.5	+0.14	259,500	-
[2784]	26/01/14	2,563.5	2,578.0	2,535.5	2,549.0	-17.0	-0.66	431,500	-
[2784]	26/01/13	2,550.0	2,568.0	2,534.0	2,566.0	+43.0	+1.70	327,400	-
[2784]	26/01/09	2,524.5	2,533.0	2,506.0	2,523.0	-0.5	-0.02	280,700	-
[2784]	26/01/08	2,520.0	2,547.0	2,513.5	2,523.5	+7.0	+0.28	331,500	-
[2784]	26/01/07	2,490.0	2,534.5	2,472.5	2,516.5	+34.0	+1.37	473,700	-
[2784]	26/01/06	2,452.5	2,489.5	2,452.0	2,482.5	+23.0	+0.94	317,200	-
[2784]	26/01/05	2,443.5	2,464.0	2,441.5	2,459.5	+28.5	+1.17	246,300	-
[2784]	25/12/30	2,464.0	2,465.0	2,426.5	2,431.0	-27.0	-1.10	192,400	-
[2784]	25/12/29	2,455.0	2,459.5	2,439.0	2,458.0	+10.0	+0.41	303,900	-
[2784]	25/12/26	2,459.0	2,463.0	2,437.0	2,448.0	-9.5	-0.39	133,300	-
[2784]	25/12/25	2,469.5	2,469.5	2,427.5	2,457.5	+20.0	+0.82	121,200	-
[2784]	25/12/24	2,460.0	2,463.0	2,427.5	2,437.5	-16.0	-0.65	155,000	-
[2784]	25/12/23	2,434.5	2,459.0	2,433.5	2,453.5	+19.0	+0.78	206,800	-
[2784]	25/12/22	2,465.0	2,465.0	2,411.0	2,434.5	-6.5	-0.27	240,800	-
[2784]	25/12/19	2,450.0	2,471.5	2,432.5	2,441.0	-23.5	-0.95	494,200	-
[2784]	25/12/18	2,441.5	2,473.5	2,434.5	2,464.5	+44.5	+1.84	238,700	-
[2784]	25/12/17	2,433.5	2,444.5	2,420.0	2,420.0	-13.5	-0.55	327,600	-
[2784]	25/12/16	2,470.0	2,470.0	2,432.5	2,433.5	-16.5	-0.67	207,600	-
[2784]	25/12/15	2,461.5	2,473.5	2,437.5	2,450.0	+14.0	+0.57	234,700	-
[2784]	25/12/12	2,444.5	2,444.5	2,414.0	2,436.0	+22.0	+0.91	349,500	-
[2784]	25/12/11	2,458.5	2,459.5	2,412.5	2,414.0	-14.0	-0.58	411,800	-
[2784]	25/12/10	2,409.5	2,436.5	2,405.5	2,428.0	+20.0	+0.83	261,000	-
[2784]	25/12/09	2,379.0	2,408.0	2,365.0	2,408.0	+28.0	+1.18	310,700	-
[2784]	25/12/08	2,350.0	2,390.0	2,335.5	2,380.0	+60.0	+2.59	356,500	-
[2784]	25/12/05	2,344.5	2,360.0	2,320.0	2,320.0	-46.0	-1.94	313,900	-
[2784]	25/12/04	2,328.5	2,374.5	2,319.0	2,366.0	+7.0	+0.30	418,500	-
[2784]	25/12/03	2,348.0	2,361.5	2,338.5	2,359.0	-1.5	-0.06	321,600	-
[2784]	25/12/02	2,338.0	2,375.5	2,326.5	2,360.5	+12.5	+0.53	302,000	-
[2784]	25/12/01	2,358.5	2,367.0	2,334.5	2,348.0	-15.0	-0.63	439,100	-
[2784]	25/11/28	2,352.0	2,372.0	2,346.5	2,363.0	+11.0	+0.47	249,100	-
[2784]	25/11/27	2,380.0	2,394.5	2,341.0	2,352.0	-46.0	-1.92	310,100	-
[2784]	25/11/26	2,375.0	2,403.5	2,370.0	2,398.0	+36.5	+1.55	360,100	-
[2784]	25/11/25	2,338.5	2,375.0	2,322.0	2,361.5	+46.5	+2.01	451,500	-
[2784]	25/11/21	2,300.0	2,327.0	2,278.0	2,315.0	+40.0	+1.76	549,500	-
[2784]	25/11/20	2,279.0	2,296.5	2,262.0	2,275.0	+3.5	+0.15	259,400	-
[2784]	25/11/19	2,273.5	2,301.0	2,264.0	2,271.5	-13.5	-0.59	354,700	-
[2784]	25/11/18	2,301.0	2,304.5	2,273.0	2,285.0	-27.0	-1.17	325,200	-
[2784]	25/11/17	2,315.0	2,330.0	2,301.0	2,312.0	-8.5	-0.37	332,400	-
[2784]	25/11/14	2,302.0	2,320.5	2,292.5	2,320.5	+21.5	+0.94	334,200	-
[2784]	25/11/13	2,309.5	2,312.0	2,285.0	2,299.0	+25.5	+1.12	292,800	-
[2784]	25/11/12	2,267.5	2,303.5	2,243.0	2,273.5	+23.0	+1.02	362,000	-
[2784]	25/11/11	2,282.5	2,290.0	2,246.5	2,250.5	-29.0	-1.27	240,700	-
[2784]	25/11/10	2,270.0	2,282.5	2,244.0	2,279.5	+18.0	+0.80	321,800	-
[2784]	25/11/07	2,243.5	2,268.0	2,217.0	2,261.5	+59.5	+2.70	444,700	-
[2784]	25/11/06	2,165.5	2,244.0	2,155.0	2,202.0	+32.0	+1.47	586,400	-
[2784]	25/11/05	2,185.0	2,200.0	2,155.0	2,170.0	-7.5	-0.34	423,800	-
[2784]	25/11/04	2,161.0	2,184.5	2,148.5	2,177.5	+1.0	+0.05	374,100	-
[2784]	25/10/31	2,169.5	2,183.5	2,161.5	2,176.5	+34.0	+1.59	462,700	-
[2784]	25/10/30	2,130.5	2,166.0	2,110.0	2,142.5	+20.5	+0.97	1,430,500	-
[2784]	25/10/29	2,156.0	2,167.5	2,110.0	2,122.0	-34.5	-1.60	346,200	-
[2784]	25/10/28	2,191.0	2,199.0	2,156.5	2,156.5	-59.5	-2.69	401,000	-
[2784]	25/10/27	2,187.5	2,219.0	2,172.5	2,216.0	+45.5	+2.10	276,000	-
[2784]	25/10/24	2,184.0	2,184.5	2,165.0	2,170.5	-14.0	-0.64	239,300	-
[2784]	25/10/23	2,165.5	2,184.5	2,162.5	2,184.5	+13.0	+0.60	244,200	-
[2784]	25/10/22	2,150.0	2,182.5	2,150.0	2,171.5	+19.0	+0.88	342,300	-
[2784]	25/10/21	2,169.0	2,173.5	2,149.0	2,152.5	-16.5	-0.76	193,100	-
[2784]	25/10/20	2,185.0	2,189.5	2,160.0	2,169.0	+17.0	+0.79	202,800	-
[2784]	25/10/17	2,152.5	2,160.0	2,148.5	2,152.0	+4.5	+0.21	262,400	-
[2784]	25/10/16	2,160.0	2,167.0	2,131.5	2,147.5	+9.0	+0.42	278,100	-
[2784]	25/10/15	2,144.0	2,157.5	2,134.5	2,138.5	+21.5	+1.02	503,100	-
[2784]	25/10/14	2,079.0	2,140.0	2,070.0	2,117.0	-2.0	-0.09	472,700	-
[2784]	25/10/10	2,123.5	2,145.0	2,118.0	2,119.0	-20.5	-0.96	445,900	-
[2784]	25/10/09	2,114.0	2,139.5	2,109.5	2,139.5	+19.0	+0.90	352,300	-
[2784]	25/10/08	2,160.5	2,169.5	2,120.5	2,120.5	-23.5	-1.10	303,400	-
[2784]	25/10/07	2,121.0	2,158.5	2,121.0	2,144.0	+34.5	+1.64	324,800	-
[2784]	25/10/06	2,142.5	2,146.0	2,109.5	2,109.5	+17.0	+0.81	370,800	-
[2784]	25/10/03	2,072.5	2,102.0	2,066.0	2,092.5	+9.5	+0.46	282,500	-
[2784]	25/10/02	2,103.0	2,114.0	2,055.0	2,083.0	-15.5	-0.74	282,200	-
[2784]	25/10/01	2,100.0	2,107.5	2,084.0	2,098.5	-18.0	-0.85	386,500	-
[2784]	25/09/30	2,125.5	2,133.0	2,105.0	2,116.5	-18.5	-0.87	399,800	-
[2784]	25/09/29	2,145.5	2,149.5	2,121.0	2,135.0	-39.5	-1.82	344,300	-
[2784]	25/09/26	2,167.0	2,188.0	2,162.5	2,174.5	+7.5	+0.35	422,900	-
[2784]	25/09/25	2,181.0	2,189.0	2,153.5	2,167.0	-10.0	-0.46	459,900	-
[2784]	25/09/24	2,201.0	2,202.0	2,177.0	2,177.0	-13.0	-0.59	278,400	-
[2784]	25/09/22	2,200.5	2,215.5	2,183.0	2,190.0	+4.5	+0.21	365,100	-
[2784]	25/09/19	2,248.5	2,265.5	2,185.5	2,185.5	-63.0	-2.80	1,356,400	-
[2784]	25/09/18	2,245.5	2,250.0	2,208.5	2,248.5	+18.0	+0.81	288,600	-
[2784]	25/09/17	2,259.5	2,265.5	2,230.5	2,230.5	-55.0	-2.41	292,900	-
[2784]	25/09/16	2,269.0	2,287.0	2,257.5	2,285.5	-2.5	-0.11	351,200	-
[2784]	25/09/12	2,300.0	2,307.5	2,280.0	2,288.0	-12.0	-0.52	415,000	-
[2784]	25/09/11	2,286.5	2,309.5	2,266.0	2,300.0	+13.5	+0.59	369,300	-
[2784]	25/09/10	2,300.5	2,315.0	2,285.0	2,286.5	-20.0	-0.87	363,400	-
[2784]	25/09/09	2,288.5	2,308.0	2,278.0	2,306.5	+25.5	+1.12	319,100	-
[2784]	25/09/08	2,278.5	2,299.0	2,271.5	2,281.0	+2.5	+0.11	329,500	-
[2784]	25/09/05	2,286.5	2,292.0	2,260.0	2,278.5	-9.5	-0.42	313,300	-