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
[7164]	26/10/29	3,062	3,073	3,043	3,065	-2.0	-0.07	552,000	407,891,771,392
[7164]	26/10/28	3,115	3,116	3,067	3,067	-49.0	-1.57	269,700	408,157,945,856
[7164]	26/10/27	3,125	3,125	3,098	3,116	-10.0	-0.32	213,600	414,678,876,160
[7164]	26/10/26	3,118	3,140	3,107	3,126	+7.0	+0.22	205,900	416,009,682,944
[7164]	26/10/23	3,145	3,166	3,119	3,119	+4.0	+0.13	382,300	415,078,121,472
[7164]	26/10/22	3,102	3,120	3,100	3,115	+25.0	+0.81	280,500	414,545,805,312
[7164]	26/10/21	3,118	3,118	3,089	3,090	-7.0	-0.23	268,200	411,218,771,968
[7164]	26/10/20	3,100	3,119	3,085	3,097	-10.0	-0.32	241,800	412,150,333,440
[7164]	26/10/19	3,120	3,126	3,103	3,107	+12.0	+0.39	264,000	413,481,140,224
[7164]	26/10/16	3,100	3,107	3,086	3,095	+11.0	+0.36	311,300	411,884,191,744
[7164]	26/10/15	3,061	3,087	3,048	3,084	+39.0	+1.28	381,500	410,420,314,112
[7164]	26/10/14	3,080	3,085	3,045	3,045	-43.0	-1.39	360,000	405,230,157,824
[7164]	26/10/13	3,076	3,100	3,053	3,088	+41.0	+1.35	311,800	410,952,630,272
[7164]	26/10/09	3,048	3,059	3,036	3,047	+10.0	+0.33	240,800	405,496,332,288
[7164]	26/10/08	3,015	3,050	3,004	3,037	+21.0	+0.70	366,500	404,165,525,504
[7164]	26/10/07	3,028	3,039	3,015	3,016	-7.0	-0.23	315,400	401,370,808,320
[7164]	26/10/06	3,003	3,031	2,999	3,023	+20.0	+0.67	396,300	402,302,402,560
[7164]	26/10/05	2,995	3,006	2,982	3,003	+13.0	+0.43	320,600	399,640,788,992
[7164]	26/10/02	3,047	3,055	2,990	2,990	-67.0	-2.19	454,500	397,910,736,896
[7164]	26/10/01	3,060	3,074	3,030	3,057	-5.0	-0.16	462,200	406,827,139,072
[7164]	26/09/30	3,072	3,080	3,036	3,062	-7.0	-0.23	373,000	407,492,526,080
[7164]	26/09/29	3,091	3,099	3,058	3,069	-64.0	-2.04	416,400	408,424,087,552
[7164]	26/09/28	3,165	3,165	3,133	3,133	-15.0	-0.48	358,600	416,941,244,416
[7164]	26/09/25	3,153	3,162	3,134	3,148	+15.0	+0.48	331,100	418,937,438,208
[7164]	26/09/24	3,156	3,160	3,133	3,133	-23.0	-0.73	363,400	416,941,244,416
[7164]	26/09/18	3,179	3,185	3,156	3,156	-34.0	-1.07	291,600	420,002,103,296
[7164]	26/09/17	3,142	3,190	3,142	3,190	+36.0	+1.14	261,400	424,526,839,808
[7164]	26/09/16	3,150	3,165	3,141	3,154	+9.0	+0.29	241,400	419,735,928,832
[7164]	26/09/15	3,150	3,153	3,130	3,145	+11.0	+0.35	262,000	418,538,225,664
[7164]	26/09/14	3,147	3,147	3,123	3,134	+13.0	+0.42	201,100	417,074,315,264
[7164]	26/09/11	3,095	3,142	3,095	3,121	+1.0	+0.03	282,900	415,344,263,168
[7164]	26/09/10	3,100	3,126	3,088	3,120	+11.0	+0.35	302,100	415,211,192,320
[7164]	26/09/09	3,140	3,142	3,109	3,109	-53.0	-1.68	229,500	413,747,314,688
[7164]	26/09/08	3,150	3,168	3,140	3,162	-8.0	-0.25	211,000	420,800,593,920
[7164]	26/09/07	3,181	3,190	3,170	3,170	-14.0	-0.44	212,000	421,865,226,240
[7164]	26/09/04	3,202	3,207	3,180	3,184	-27.0	-0.84	313,600	423,728,349,184
[7164]	26/09/03	3,215	3,222	3,202	3,211	+5.0	+0.16	253,700	427,321,524,224
[7164]	26/09/02	3,210	3,234	3,200	3,206	-17.0	-0.53	378,500	426,656,137,216
[7164]	26/09/01	3,210	3,224	3,204	3,223	+13.0	+0.40	357,700	428,918,505,472
[7164]	26/08/31	3,222	3,224	3,193	3,210	-12.0	-0.37	292,700	427,188,453,376
[7164]	26/08/28	3,200	3,223	3,191	3,222	+10.0	+0.31	221,700	428,785,401,856
[7164]	26/08/27	3,216	3,241	3,204	3,212	-7.0	-0.22	223,500	427,454,595,072
[7164]	26/08/26	3,209	3,232	3,205	3,219	+23.0	+0.72	212,100	428,386,156,544
[7164]	26/08/25	3,209	3,220	3,194	3,196	+5.0	+0.16	252,300	425,325,330,432
[7164]	26/08/24	3,195	3,201	3,167	3,191	+3.0	+0.09	323,700	424,659,910,656
[7164]	26/08/21	3,175	3,194	3,172	3,188	+20.0	+0.63	243,000	424,260,665,344
[7164]	26/08/20	3,188	3,200	3,145	3,168	-4.0	-0.13	305,300	421,599,051,776
[7164]	26/08/19	3,167	3,184	3,136	3,172	+35.0	+1.12	443,000	422,131,367,936
[7164]	26/08/18	3,121	3,156	3,106	3,137	-2.0	-0.06	302,000	417,473,560,576
[7164]	26/08/17	3,135	3,145	3,122	3,139	+8.0	+0.26	310,500	417,739,735,040
[7164]	26/08/14	3,124	3,138	3,112	3,131	-1.0	-0.03	355,900	416,675,069,952
[7164]	26/08/13	3,117	3,132	3,093	3,132	+18.0	+0.58	408,500	416,808,173,568
[7164]	26/08/12	3,091	3,119	3,088	3,114	+23.0	+0.74	370,900	414,412,701,696
[7164]	26/08/10	3,097	3,098	3,069	3,091	-7.0	-0.23	262,300	411,351,875,584
[7164]	26/08/07	3,095	3,106	3,067	3,098	-2.0	-0.06	322,500	411,605,598,208
[7164]	26/08/06	3,036	3,102	3,032	3,100	+62.0	+2.04	503,900	411,871,313,920
[7164]	26/08/05	3,029	3,040	3,009	3,038	+12.0	+0.40	405,000	403,633,864,704
[7164]	26/08/04	3,076	3,079	3,014	3,026	-40.0	-1.30	422,800	402,039,537,664
[7164]	26/08/03	3,105	3,113	3,031	3,066	-64.0	-2.04	463,700	407,354,015,744
[7164]	26/07/31	3,109	3,130	3,100	3,130	-49.0	-1.54	1,124,400	415,857,147,904
[7164]	26/07/30	3,235	3,243	3,164	3,179	-57.0	-1.76	414,700	422,367,395,840
[7164]	26/07/29	3,196	3,274	3,187	3,236	+78.0	+2.47	584,600	429,940,506,624
[7164]	26/07/28	3,172	3,182	3,143	3,158	+25.0	+0.80	350,700	419,577,298,944
[7164]	26/07/27	3,094	3,133	3,086	3,133	+69.0	+2.25	446,500	416,255,737,856
[7164]	26/07/24	3,030	3,072	3,016	3,064	+19.0	+0.62	283,000	407,088,300,032
[7164]	26/07/23	3,070	3,077	3,035	3,045	-31.0	-1.01	302,700	404,563,918,848
[7164]	26/07/22	3,081	3,097	3,059	3,076	-42.0	-1.35	452,200	408,682,627,072
[7164]	26/07/21	3,081	3,119	3,081	3,118	+53.0	+1.73	431,800	414,262,820,864
[7164]	26/07/17	3,089.0	3,108.0	3,052.0	3,065.0	-9.0	-0.29	459,500	-
[7164]	26/07/16	3,105.0	3,107.0	3,063.0	3,074.0	-24.0	-0.77	360,000	-
[7164]	26/07/15	3,132.0	3,135.0	3,074.0	3,098.0	-17.0	-0.55	414,000	-
[7164]	26/07/14	3,118.0	3,135.0	3,099.0	3,115.0	+32.0	+1.04	307,300	-
[7164]	26/07/13	3,094.0	3,105.0	3,073.0	3,083.0	+8.0	+0.26	341,000	-
[7164]	26/07/10	3,097.0	3,130.0	3,073.0	3,075.0	-32.0	-1.03	505,600	-
[7164]	26/07/09	3,146.0	3,147.0	3,096.0	3,107.0	-41.0	-1.30	539,700	-
[7164]	26/07/08	3,120.0	3,162.0	3,111.0	3,148.0	+7.0	+0.22	676,800	-
[7164]	26/07/07	3,130.0	3,170.0	3,127.0	3,141.0	+16.0	+0.51	518,000	-
[7164]	26/07/06	3,100.0	3,126.0	3,087.0	3,125.0	+43.0	+1.40	319,500	-
[7164]	26/07/03	3,075.0	3,106.0	3,064.0	3,082.0	+29.0	+0.95	384,200	-
[7164]	26/07/02	3,055.0	3,075.0	3,030.0	3,053.0	+31.0	+1.03	350,600	-
[7164]	26/07/01	3,030.0	3,040.0	3,002.0	3,022.0	-21.0	-0.69	294,900	-
[7164]	26/06/30	3,050.0	3,058.0	3,026.0	3,043.0	+13.0	+0.43	503,300	-
[7164]	26/06/29	3,030.0	3,054.0	3,004.0	3,030.0	+30.0	+1.00	608,400	-
[7164]	26/06/26	2,978.0	3,000.0	2,951.0	3,000.0	+49.0	+1.66	642,400	-
[7164]	26/06/25	2,953.5	2,966.5	2,922.0	2,951.0	+27.0	+0.92	567,800	-
[7164]	26/06/24	2,882.0	2,953.0	2,881.0	2,924.0	+50.5	+1.76	969,600	-
[7164]	26/06/23	2,830.0	2,886.0	2,823.0	2,873.5	+28.5	+1.00	777,700	-
[7164]	26/06/22	2,820.0	2,847.5	2,806.5	2,845.0	+4.5	+0.16	624,300	-
[7164]	26/06/19	2,865.0	2,887.0	2,840.5	2,840.5	-8.0	-0.28	885,300	-
[7164]	26/06/18	2,849.5	2,861.0	2,834.0	2,848.5	-5.5	-0.19	547,400	-
[7164]	26/06/17	2,870.0	2,883.5	2,854.0	2,854.0	-4.5	-0.16	522,800	-
[7164]	26/06/16	2,846.0	2,858.5	2,822.5	2,858.5	+5.5	+0.19	344,800	-
[7164]	26/06/15	2,851.0	2,893.5	2,850.5	2,853.0	-13.0	-0.45	436,900	-
[7164]	26/06/12	2,852.0	2,873.0	2,843.5	2,866.0	-12.5	-0.43	519,800	-
[7164]	26/06/11	2,860.0	2,881.5	2,851.5	2,878.5	+13.0	+0.45	395,600	-
[7164]	26/06/10	2,850.0	2,876.5	2,837.5	2,865.5	+42.5	+1.51	434,700	-
[7164]	26/06/09	2,853.5	2,861.5	2,822.5	2,823.0	-19.0	-0.67	475,700	-
[7164]	26/06/08	2,845.0	2,879.5	2,822.0	2,842.0	+34.0	+1.21	461,400	-
[7164]	26/06/05	2,820.0	2,851.5	2,806.5	2,808.0	+5.0	+0.18	330,600	-
[7164]	26/06/04	2,807.5	2,818.5	2,798.0	2,803.0	-4.5	-0.16	348,100	-
[7164]	26/06/03	2,803.0	2,820.5	2,780.0	2,807.5	-1.5	-0.05	383,500	-
[7164]	26/06/02	2,821.5	2,832.5	2,787.0	2,809.0	-27.0	-0.95	578,700	-
[7164]	26/06/01	2,940.0	2,950.0	2,823.5	2,836.0	-131.0	-4.42	940,100	-
[7164]	26/05/29	2,970.0	3,001.0	2,961.0	2,967.0	-12.5	-0.42	420,600	-
[7164]	26/05/28	2,964.0	2,983.0	2,957.0	2,979.5	+13.5	+0.46	434,800	-
[7164]	26/05/27	2,961.5	2,969.0	2,940.0	2,966.0	-1.5	-0.05	556,700	-
[7164]	26/05/26	2,981.0	2,986.5	2,960.0	2,967.5	-21.5	-0.72	503,200	-
[7164]	26/05/25	3,017.0	3,023.0	2,989.0	2,989.0	-28.0	-0.93	467,000	-
[7164]	26/05/22	3,025	3,038	3,013	3,017	-10.0	-0.33	295,500	-
[7164]	26/05/21	3,071	3,071	3,027	3,027	-47.0	-1.53	566,700	-
[7164]	26/05/20	3,090	3,090	3,040	3,074	-46.0	-1.47	589,500	-
[7164]	26/05/19	3,040	3,120	3,021	3,120	+124.0	+4.14	907,100	-
[7164]	26/05/18	3,050	3,059	2,986	2,996	-34.5	-1.14	377,600	-
[7164]	26/05/15	3,039	3,049	3,019	3,031	+2.0	+0.07	399,600	-
[7164]	26/05/14	3,008	3,029	2,985	3,029	+10.0	+0.33	589,500	-
[7164]	26/05/13	3,030	3,041	3,013	3,019	+14.0	+0.47	517,900	-
[7164]	26/05/12	2,998	3,014	2,974	3,005	+55.0	+1.86	1,045,400	-
[7164]	26/05/11	3,033	3,056	2,950	2,950	-153.0	-4.93	2,145,000	-
[7164]	26/05/08	3,108	3,124	3,086	3,103	-5.0	-0.16	522,000	-
[7164]	26/05/07	3,080	3,132	3,068	3,108	+5.0	+0.16	812,300	-
[7164]	26/05/01	3,125	3,128	3,075	3,103	-51.0	-1.62	506,700	-
[7164]	26/04/30	3,161	3,200	3,132	3,154	-47.0	-1.47	558,700	-
[7164]	26/04/28	3,188	3,201	3,151	3,201	+45.0	+1.43	549,400	-
[7164]	26/04/27	3,202.0	3,214.0	3,144.0	3,156.0	-72.0	-2.23	426,100	-
[7164]	26/04/24	3,225.0	3,254.0	3,219.0	3,228.0	-14.0	-0.43	378,300	-
[7164]	26/04/23	3,230.0	3,251.0	3,217.0	3,242.0	+8.0	+0.25	340,500	-
[7164]	26/04/22	3,290.0	3,301.0	3,234.0	3,234.0	-29.0	-0.89	487,100	-
[7164]	26/04/21	3,245.0	3,279.0	3,240.0	3,263.0	+27.0	+0.83	444,100	-
[7164]	26/04/20	3,262.0	3,276.0	3,230.0	3,236.0	-6.0	-0.19	351,100	-
[7164]	26/04/17	3,240.0	3,273.0	3,240.0	3,242.0	+1.0	+0.03	390,200	-
[7164]	26/04/16	3,232.0	3,263.0	3,228.0	3,241.0	+25.0	+0.78	375,100	-
[7164]	26/04/15	3,218.0	3,229.0	3,208.0	3,216.0	+6.0	+0.19	261,100	-
[7164]	26/04/14	3,222.0	3,224.0	3,198.0	3,210.0	+5.0	+0.16	227,900	-
[7164]	26/04/13	3,186.0	3,208.0	3,163.0	3,205.0	+12.0	+0.38	333,700	-
[7164]	26/04/10	3,221.0	3,234.0	3,184.0	3,193.0	-44.0	-1.36	250,400	-
[7164]	26/04/09	3,228.0	3,268.0	3,228.0	3,237.0	+7.0	+0.22	401,100	-
[7164]	26/04/08	3,231.0	3,240.0	3,218.0	3,230.0	+14.0	+0.44	322,900	-
[7164]	26/04/07	3,210.0	3,228.0	3,180.0	3,216.0	+21.0	+0.66	385,700	-
[7164]	26/04/06	3,190.0	3,219.0	3,183.0	3,195.0	+5.0	+0.16	348,700	-
[7164]	26/04/03	3,195.0	3,226.0	3,190.0	3,190.0	-10.0	-0.31	359,400	-
[7164]	26/04/02	3,200.0	3,211.0	3,185.0	3,200.0	-16.0	-0.50	360,200	-
[7164]	26/04/01	3,183.0	3,216.0	3,176.0	3,216.0	+75.0	+2.39	884,400	-
[7164]	26/03/31	3,130.0	3,160.0	3,106.0	3,141.0	+30.0	+0.96	490,000	-
[7164]	26/03/30	3,037.0	3,119.0	3,030.0	3,111.0	-97.0	-3.02	739,500	-
[7164]	26/03/27	3,218.0	3,231.0	3,204.0	3,208.0	0.0	0.00	1,022,200	-
[7164]	26/03/26	3,207.0	3,222.0	3,179.0	3,208.0	+1.0	+0.03	805,800	-
[7164]	26/03/25	3,199.0	3,212.0	3,178.0	3,207.0	+61.0	+1.94	588,600	-
[7164]	26/03/24	3,150.0	3,156.0	3,123.0	3,146.0	+32.0	+1.03	381,200	-
[7164]	26/03/23	3,142.0	3,153.0	3,114.0	3,114.0	-50.0	-1.58	611,900	-
[7164]	26/03/19	3,175.0	3,198.0	3,160.0	3,164.0	-36.0	-1.13	536,400	-
[7164]	26/03/18	3,182.0	3,200.0	3,173.0	3,200.0	+10.0	+0.31	392,000	-
[7164]	26/03/17	3,205.0	3,228.0	3,172.0	3,190.0	+36.0	+1.14	477,500	-
[7164]	26/03/16	3,155.0	3,183.0	3,133.0	3,154.0	+4.0	+0.13	315,300	-
[7164]	26/03/13	3,149.0	3,164.0	3,130.0	3,150.0	-6.0	-0.19	352,000	-
[7164]	26/03/12	3,193.0	3,193.0	3,152.0	3,156.0	-37.0	-1.16	406,900	-
[7164]	26/03/11	3,223.0	3,229.0	3,193.0	3,193.0	+15.0	+0.47	381,700	-
[7164]	26/03/10	3,188.0	3,198.0	3,155.0	3,178.0	+35.0	+1.11	381,800	-
[7164]	26/03/09	3,086.0	3,153.0	3,067.0	3,143.0	-1.0	-0.03	538,200	-
[7164]	26/03/06	3,119.0	3,144.0	3,095.0	3,144.0	+9.0	+0.29	335,200	-
[7164]	26/03/05	3,156.0	3,173.0	3,122.0	3,135.0	+43.0	+1.39	370,600	-
[7164]	26/03/04	3,111.0	3,123.0	3,061.0	3,092.0	-68.0	-2.15	634,900	-
[7164]	26/03/03	3,179.0	3,179.0	3,148.0	3,160.0	-28.0	-0.88	483,400	-
[7164]	26/03/02	3,153.0	3,204.0	3,150.0	3,188.0	-28.0	-0.87	390,400	-
[7164]	26/02/27	3,217.0	3,220.0	3,198.0	3,216.0	+5.0	+0.16	451,800	-
[7164]	26/02/26	3,215.0	3,226.0	3,200.0	3,211.0	+24.0	+0.75	444,400	-
[7164]	26/02/25	3,200.0	3,206.0	3,179.0	3,187.0	+11.0	+0.35	328,100	-
[7164]	26/02/24	3,175.0	3,194.0	3,151.0	3,176.0	+10.0	+0.32	276,700	-
[7164]	26/02/20	3,191.0	3,191.0	3,166.0	3,166.0	-40.0	-1.25	235,400	-
[7164]	26/02/19	3,190.0	3,211.0	3,168.0	3,206.0	+26.0	+0.82	232,700	-
[7164]	26/02/18	3,164.0	3,195.0	3,153.0	3,180.0	+38.0	+1.21	282,100	-
[7164]	26/02/17	3,161.0	3,172.0	3,142.0	3,142.0	-20.0	-0.63	274,000	-
[7164]	26/02/16	3,166.0	3,171.0	3,133.0	3,162.0	+3.0	+0.09	297,600	-
[7164]	26/02/13	3,190.0	3,195.0	3,152.0	3,159.0	-22.0	-0.69	300,900	-
[7164]	26/02/12	3,145.0	3,185.0	3,141.0	3,181.0	+28.0	+0.89	320,900	-
[7164]	26/02/10	3,138.0	3,179.0	3,132.0	3,153.0	+8.0	+0.25	440,500	-
[7164]	26/02/09	3,158.0	3,160.0	3,126.0	3,145.0	+20.0	+0.64	263,100	-
[7164]	26/02/06	3,078.0	3,145.0	3,058.0	3,125.0	+10.0	+0.32	382,500	-
[7164]	26/02/05	3,132.0	3,150.0	3,066.0	3,115.0	+34.0	+1.10	511,500	-
[7164]	26/02/04	3,092.0	3,116.0	3,079.0	3,081.0	-11.0	-0.36	283,000	-
[7164]	26/02/03	3,073.0	3,110.0	3,071.0	3,092.0	+8.0	+0.26	304,100	-
[7164]	26/02/02	3,098.0	3,112.0	3,078.0	3,084.0	+11.0	+0.36	287,800	-
[7164]	26/01/30	3,083.0	3,089.0	3,058.0	3,073.0	+15.0	+0.49	319,300	-
[7164]	26/01/29	3,038.0	3,060.0	3,020.0	3,058.0	+18.0	+0.59	247,000	-
[7164]	26/01/28	3,060.0	3,067.0	3,040.0	3,040.0	-24.0	-0.78	302,200	-
[7164]	26/01/27	3,081.0	3,082.0	3,061.0	3,064.0	-33.0	-1.07	266,400	-
[7164]	26/01/26	3,111.0	3,117.0	3,081.0	3,097.0	-18.0	-0.58	350,000	-
[7164]	26/01/23	3,135.0	3,143.0	3,115.0	3,115.0	-4.0	-0.13	215,700	-
[7164]	26/01/22	3,115.0	3,127.0	3,107.0	3,119.0	+22.0	+0.71	245,200	-
[7164]	26/01/21	3,140.0	3,140.0	3,094.0	3,097.0	-64.0	-2.02	363,000	-
[7164]	26/01/20	3,160.0	3,161.0	3,141.0	3,161.0	-4.0	-0.13	317,900	-
[7164]	26/01/19	3,172.0	3,176.0	3,154.0	3,165.0	-4.0	-0.13	210,400	-
[7164]	26/01/16	3,184.0	3,196.0	3,158.0	3,169.0	-12.0	-0.38	351,000	-
[7164]	26/01/15	3,175.0	3,189.0	3,168.0	3,181.0	+15.0	+0.47	223,600	-
[7164]	26/01/14	3,181.0	3,191.0	3,156.0	3,166.0	-15.0	-0.47	273,200	-
[7164]	26/01/13	3,221.0	3,230.0	3,181.0	3,181.0	-19.0	-0.59	331,000	-
[7164]	26/01/09	3,176.0	3,200.0	3,170.0	3,200.0	+39.0	+1.23	241,800	-
[7164]	26/01/08	3,155.0	3,170.0	3,147.0	3,161.0	+6.0	+0.19	180,000	-
[7164]	26/01/07	3,165.0	3,174.0	3,142.0	3,155.0	-10.0	-0.32	248,100	-
[7164]	26/01/06	3,139.0	3,169.0	3,139.0	3,165.0	+39.0	+1.25	245,700	-
[7164]	26/01/05	3,125.0	3,145.0	3,112.0	3,126.0	+5.0	+0.16	244,100	-
[7164]	25/12/30	3,124.0	3,135.0	3,119.0	3,121.0	-6.0	-0.19	125,000	-
[7164]	25/12/29	3,155.0	3,156.0	3,111.0	3,127.0	-13.0	-0.41	199,000	-
[7164]	25/12/26	3,126.0	3,150.0	3,126.0	3,140.0	+23.0	+0.74	158,700	-
[7164]	25/12/25	3,126.0	3,126.0	3,106.0	3,117.0	+11.0	+0.35	100,700	-
[7164]	25/12/24	3,140.0	3,140.0	3,106.0	3,106.0	-39.0	-1.24	208,600	-
[7164]	25/12/23	3,125.0	3,158.0	3,116.0	3,145.0	+21.0	+0.67	276,700	-
[7164]	25/12/22	3,170.0	3,177.0	3,109.0	3,124.0	-26.0	-0.83	302,800	-
[7164]	25/12/19	3,122.0	3,154.0	3,119.0	3,150.0	+24.0	+0.77	618,800	-
[7164]	25/12/18	3,136.0	3,137.0	3,114.0	3,126.0	+6.0	+0.19	242,000	-
[7164]	25/12/17	3,117.0	3,120.0	3,093.0	3,120.0	+12.0	+0.39	189,900	-
[7164]	25/12/16	3,116.0	3,133.0	3,108.0	3,108.0	-22.0	-0.70	162,300	-
[7164]	25/12/15	3,115.0	3,136.0	3,104.0	3,130.0	+14.0	+0.45	186,000	-
[7164]	25/12/12	3,093.0	3,116.0	3,087.0	3,116.0	+44.0	+1.43	217,000	-
[7164]	25/12/11	3,130.0	3,130.0	3,072.0	3,072.0	-35.0	-1.13	199,500	-
[7164]	25/12/10	3,085.0	3,116.0	3,083.0	3,107.0	+20.0	+0.65	222,300	-
[7164]	25/12/09	3,110.0	3,111.0	3,087.0	3,087.0	-10.0	-0.32	240,900	-
[7164]	25/12/08	3,088.0	3,108.0	3,075.0	3,097.0	+28.0	+0.91	231,000	-
[7164]	25/12/05	3,097.0	3,098.0	3,068.0	3,069.0	-29.0	-0.94	370,300	-
[7164]	25/12/04	3,061.0	3,098.0	3,052.0	3,098.0	+36.0	+1.18	228,900	-
[7164]	25/12/03	3,072.0	3,100.0	3,036.0	3,062.0	-38.0	-1.23	625,100	-
[7164]	25/12/02	3,112.0	3,121.0	3,090.0	3,100.0	-26.0	-0.83	308,300	-
[7164]	25/12/01	3,175.0	3,183.0	3,112.0	3,126.0	-44.0	-1.39	372,900	-
[7164]	25/11/28	3,162.0	3,184.0	3,162.0	3,170.0	+10.0	+0.32	207,000	-
[7164]	25/11/27	3,153.0	3,172.0	3,143.0	3,160.0	+8.0	+0.25	211,100	-
[7164]	25/11/26	3,135.0	3,153.0	3,130.0	3,152.0	+23.0	+0.74	245,300	-
[7164]	25/11/25	3,172.0	3,174.0	3,120.0	3,129.0	-27.0	-0.86	242,600	-
[7164]	25/11/21	3,087.0	3,166.0	3,087.0	3,156.0	+74.0	+2.40	309,200	-
[7164]	25/11/20	3,088.0	3,092.0	3,072.0	3,082.0	+13.0	+0.42	171,800	-
[7164]	25/11/19	3,056.0	3,088.0	3,049.0	3,069.0	+13.0	+0.43	218,300	-
[7164]	25/11/18	3,101.0	3,116.0	3,054.0	3,056.0	-55.0	-1.77	286,600	-
[7164]	25/11/17	3,112.0	3,124.0	3,095.0	3,111.0	+4.0	+0.13	263,200	-
[7164]	25/11/14	3,100.0	3,121.0	3,087.0	3,107.0	-5.0	-0.16	194,100	-
[7164]	25/11/13	3,120.0	3,124.0	3,102.0	3,112.0	+4.0	+0.13	192,900	-
[7164]	25/11/12	3,105.0	3,118.0	3,094.0	3,108.0	+22.0	+0.71	187,800	-
[7164]	25/11/11	3,114.0	3,118.0	3,074.0	3,086.0	-25.0	-0.80	212,100	-
[7164]	25/11/10	3,134.0	3,139.0	3,095.0	3,111.0	-4.0	-0.13	241,200	-
[7164]	25/11/07	3,118.0	3,124.0	3,098.0	3,115.0	+1.0	+0.03	213,400	-
[7164]	25/11/06	3,074.0	3,129.0	3,061.0	3,114.0	-61.0	-1.92	490,800	-
[7164]	25/11/05	3,177.0	3,200.0	3,144.0	3,175.0	-7.0	-0.22	281,100	-
[7164]	25/11/04	3,165.0	3,194.0	3,142.0	3,182.0	+13.0	+0.41	242,600	-
[7164]	25/10/31	3,179.0	3,181.0	3,154.0	3,169.0	+13.0	+0.41	204,900	-
[7164]	25/10/30	3,151.0	3,167.0	3,143.0	3,156.0	+2.0	+0.06	992,200	-
[7164]	25/10/29	3,195.0	3,213.0	3,153.0	3,154.0	-45.0	-1.41	201,500	-
[7164]	25/10/28	3,244.0	3,244.0	3,195.0	3,199.0	-45.0	-1.39	234,700	-
[7164]	25/10/27	3,225.0	3,267.0	3,220.0	3,244.0	+30.0	+0.93	213,400	-
[7164]	25/10/24	3,249.0	3,258.0	3,213.0	3,214.0	-35.0	-1.08	176,000	-
[7164]	25/10/23	3,248.0	3,268.0	3,237.0	3,249.0	+19.0	+0.59	219,700	-
[7164]	25/10/22	3,212.0	3,244.0	3,212.0	3,230.0	+22.0	+0.69	172,100	-
[7164]	25/10/21	3,202.0	3,222.0	3,194.0	3,208.0	+21.0	+0.66	266,400	-
[7164]	25/10/20	3,192.0	3,195.0	3,176.0	3,187.0	+37.0	+1.17	197,800	-
[7164]	25/10/17	3,180.0	3,181.0	3,140.0	3,150.0	-22.0	-0.69	229,400	-
[7164]	25/10/16	3,189.0	3,206.0	3,170.0	3,172.0	-16.0	-0.50	257,200	-
[7164]	25/10/15	3,210.0	3,220.0	3,188.0	3,188.0	-3.0	-0.09	257,100	-
[7164]	25/10/14	3,157.0	3,209.0	3,150.0	3,191.0	-25.0	-0.78	299,000	-
[7164]	25/10/10	3,191.0	3,254.0	3,182.0	3,216.0	-31.0	-0.95	363,800	-
[7164]	25/10/09	3,251.0	3,270.0	3,245.0	3,247.0	-22.0	-0.67	269,800	-
[7164]	25/10/08	3,228.0	3,308.0	3,228.0	3,269.0	+68.0	+2.12	451,300	-
[7164]	25/10/07	3,246.0	3,270.0	3,197.0	3,201.0	-52.0	-1.60	281,000	-
[7164]	25/10/06	3,263.0	3,277.0	3,219.0	3,253.0	+53.0	+1.66	337,200	-
[7164]	25/10/03	3,192.0	3,219.0	3,190.0	3,200.0	+7.0	+0.22	238,100	-
[7164]	25/10/02	3,247.0	3,268.0	3,185.0	3,193.0	-72.0	-2.21	382,800	-
[7164]	25/10/01	3,330.0	3,332.0	3,258.0	3,265.0	-91.0	-2.71	285,900	-
[7164]	25/09/30	3,350.0	3,370.0	3,328.0	3,356.0	+6.0	+0.18	277,500	-
[7164]	25/09/29	3,360.0	3,378.0	3,340.0	3,350.0	-61.0	-1.79	251,800	-
[7164]	25/09/26	3,410.0	3,433.0	3,401.0	3,411.0	+7.0	+0.21	379,100	-
[7164]	25/09/25	3,448.0	3,455.0	3,404.0	3,404.0	-31.0	-0.90	375,500	-
[7164]	25/09/24	3,400.0	3,447.0	3,397.0	3,435.0	+37.0	+1.09	277,000	-
[7164]	25/09/22	3,430.0	3,454.0	3,396.0	3,398.0	-52.0	-1.51	265,900	-
[7164]	25/09/19	3,469.0	3,543.0	3,450.0	3,450.0	-19.0	-0.55	1,967,200	-
[7164]	25/09/18	3,488.0	3,501.0	3,445.0	3,469.0	-4.0	-0.12	244,700	-
[7164]	25/09/17	3,507.0	3,512.0	3,473.0	3,473.0	-34.0	-0.97	223,000	-
[7164]	25/09/16	3,494.0	3,525.0	3,475.0	3,507.0	+13.0	+0.37	269,100	-
[7164]	25/09/12	3,522.0	3,545.0	3,494.0	3,494.0	-37.0	-1.05	347,300	-
[7164]	25/09/11	3,540.0	3,582.0	3,520.0	3,531.0	+17.0	+0.48	438,300	-
[7164]	25/09/10	3,472.0	3,515.0	3,468.0	3,514.0	+58.0	+1.68	199,900	-
[7164]	25/09/09	3,470.0	3,488.0	3,450.0	3,456.0	-9.0	-0.26	242,500	-
[7164]	25/09/08	3,430.0	3,470.0	3,419.0	3,465.0	+47.0	+1.38	307,000	-
[7164]	25/09/05	3,393.0	3,423.0	3,373.0	3,418.0	+28.0	+0.83	248,300	-