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
[7458]	26/10/29	1,711	1,718	1,685	1,685	-33.0	-1.92	698,400	174,190,067,712
[7458]	26/10/28	1,744	1,754	1,718	1,718	-32.5	-1.86	243,600	177,653,202,944
[7458]	26/10/27	1,766	1,777	1,744	1,751	-25.5	-1.44	256,900	181,064,630,272
[7458]	26/10/26	1,788	1,789	1,757	1,777	+7.0	+0.40	181,500	183,700,750,336
[7458]	26/10/23	1,785	1,805	1,769	1,770	+4.5	+0.25	213,800	183,028,793,344
[7458]	26/10/22	1,755	1,772	1,755	1,766	+12.0	+0.68	146,900	182,563,602,432
[7458]	26/10/21	1,770	1,778	1,752	1,754	-11.5	-0.65	183,200	181,374,763,008
[7458]	26/10/20	1,759	1,774	1,757	1,766	+8.5	+0.48	223,100	182,615,293,952
[7458]	26/10/19	1,770	1,780	1,758	1,758	+1.5	+0.09	210,800	181,788,278,784
[7458]	26/10/16	1,742	1,768	1,736	1,757	+17.0	+0.98	239,600	181,633,204,224
[7458]	26/10/15	1,718	1,745	1,706	1,740	+35.0	+2.05	288,100	179,875,807,232
[7458]	26/10/14	1,733	1,733	1,697	1,705	-30.5	-1.76	310,400	176,309,288,960
[7458]	26/10/13	1,748	1,750	1,723	1,736	+23.5	+1.37	210,100	179,513,982,976
[7458]	26/10/09	1,746	1,749	1,709	1,713	-6.5	-0.38	450,700	177,136,304,128
[7458]	26/10/08	1,748	1,748	1,711	1,720	-17.0	-0.98	413,100	177,808,261,120
[7458]	26/10/07	1,748	1,758	1,731	1,737	-13.0	-0.74	380,700	179,565,674,496
[7458]	26/10/06	1,756	1,762	1,744	1,750	+8.5	+0.49	195,700	180,961,263,616
[7458]	26/10/05	1,759	1,762	1,742	1,742	-22.5	-1.27	207,800	180,134,248,448
[7458]	26/10/02	1,788	1,797	1,765	1,765	-30.0	-1.67	231,900	182,460,219,392
[7458]	26/10/01	1,794	1,811	1,778	1,795	-8.5	-0.47	297,700	185,613,221,888
[7458]	26/09/30	1,811	1,820	1,785	1,804	-19.5	-1.07	372,700	186,543,603,712
[7458]	26/09/29	1,859	1,859	1,814	1,824	-56.5	-3.00	839,400	188,611,149,824
[7458]	26/09/28	1,910	1,916	1,873	1,881	-28.5	-1.49	1,737,000	194,503,622,656
[7458]	26/09/25	1,888	1,919	1,888	1,910	+28.5	+1.51	907,400	197,501,566,976
[7458]	26/09/24	1,889	1,897	1,866	1,882	+0.5	+0.03	1,067,400	194,607,005,696
[7458]	26/09/18	1,887	1,898	1,867	1,882	-17.0	-0.90	599,800	194,555,314,176
[7458]	26/09/17	1,872	1,910	1,872	1,899	+16.5	+0.88	542,000	196,364,419,072
[7458]	26/09/16	1,882	1,895	1,879	1,883	+14.5	+0.78	372,600	194,710,388,736
[7458]	26/09/15	1,883	1,891	1,869	1,869	-4.0	-0.21	337,800	193,211,416,576
[7458]	26/09/14	1,858	1,873	1,845	1,873	+45.5	+2.49	421,500	193,676,607,488
[7458]	26/09/11	1,820	1,837	1,813	1,828	-10.5	-0.57	287,100	189,024,649,216
[7458]	26/09/10	1,826	1,843	1,813	1,839	+27.0	+1.49	262,800	190,110,105,600
[7458]	26/09/09	1,826	1,828	1,806	1,812	-17.0	-0.93	232,800	187,318,927,360
[7458]	26/09/08	1,836	1,836	1,810	1,829	-3.0	-0.16	195,200	189,076,340,736
[7458]	26/09/07	1,860	1,860	1,827	1,832	-36.5	-1.95	310,300	189,438,164,992
[7458]	26/09/04	1,867	1,873	1,855	1,869	-3.0	-0.16	206,900	193,211,416,576
[7458]	26/09/03	1,880	1,890	1,869	1,872	-7.0	-0.37	199,400	193,521,549,312
[7458]	26/09/02	1,897	1,903	1,879	1,879	-21.5	-1.13	237,400	194,296,872,960
[7458]	26/09/01	1,876	1,906	1,865	1,901	+1.5	+0.08	384,700	196,571,168,768
[7458]	26/08/31	1,904	1,914	1,888	1,900	+7.5	+0.40	373,500	196,467,785,728
[7458]	26/08/28	1,879	1,893	1,870	1,893	+8.0	+0.42	244,200	195,692,462,080
[7458]	26/08/27	1,882	1,896	1,874	1,885	-14.0	-0.74	175,600	194,865,446,912
[7458]	26/08/26	1,882	1,903	1,880	1,899	+8.0	+0.42	195,800	196,312,727,552
[7458]	26/08/25	1,889	1,912	1,885	1,891	+25.0	+1.34	303,700	195,485,712,384
[7458]	26/08/24	1,872	1,890	1,865	1,866	-6.0	-0.32	195,500	192,901,283,840
[7458]	26/08/21	1,865	1,879	1,861	1,872	+2.5	+0.13	140,800	193,573,240,832
[7458]	26/08/20	1,878	1,888	1,863	1,870	+20.0	+1.08	199,900	193,314,799,616
[7458]	26/08/19	1,855	1,860	1,827	1,850	+17.0	+0.93	142,800	191,247,253,504
[7458]	26/08/18	1,820	1,839	1,811	1,833	+6.0	+0.33	186,300	189,489,856,512
[7458]	26/08/17	1,833	1,835	1,822	1,827	+2.5	+0.14	112,000	188,921,282,560
[7458]	26/08/14	1,797	1,827	1,791	1,825	+11.0	+0.61	129,000	188,662,841,344
[7458]	26/08/13	1,832	1,840	1,806	1,814	-18.0	-0.98	170,500	187,525,693,440
[7458]	26/08/12	1,844	1,849	1,823	1,832	+16.0	+0.88	242,400	189,386,473,472
[7458]	26/08/10	1,833	1,844	1,808	1,816	-24.0	-1.30	260,600	187,732,443,136
[7458]	26/08/07	1,765	1,852	1,762	1,840	+94.0	+5.38	348,500	190,213,488,640
[7458]	26/08/06	1,747	1,759	1,733	1,746	+15.5	+0.90	225,000	180,547,747,840
[7458]	26/08/05	1,746	1,747	1,717	1,731	-7.5	-0.43	237,400	178,997,100,544
[7458]	26/08/04	1,789	1,789	1,736	1,739	-49.5	-2.77	260,500	179,824,115,712
[7458]	26/08/03	1,811	1,812	1,765	1,789	-21.0	-1.16	265,100	184,941,264,896
[7458]	26/07/31	1,834	1,855	1,809	1,810	-59.5	-3.18	478,200	187,163,869,184
[7458]	26/07/30	1,895	1,899	1,858	1,870	-8.0	-0.43	334,300	193,314,799,616
[7458]	26/07/29	1,860	1,902	1,840	1,878	+39.0	+2.12	373,400	194,141,814,784
[7458]	26/07/28	1,844	1,853	1,829	1,839	+18.0	+0.99	309,000	190,110,105,600
[7458]	26/07/27	1,779	1,823	1,779	1,821	+59.5	+3.38	305,700	188,301,017,088
[7458]	26/07/24	1,744	1,765	1,737	1,762	+9.0	+0.51	161,800	182,150,086,656
[7458]	26/07/23	1,751	1,761	1,741	1,753	-15.0	-0.85	180,700	181,219,704,832
[7458]	26/07/22	1,776	1,782	1,743	1,768	-32.5	-1.80	292,400	182,822,043,648
[7458]	26/07/21	1,814	1,829	1,795	1,801	+8.5	+0.47	242,900	186,181,795,840
[7458]	26/07/17	1,786.0	1,808.5	1,783.5	1,792.5	+18.5	+1.04	254,600	-
[7458]	26/07/16	1,786.5	1,795.5	1,773.0	1,774.0	-5.5	-0.31	238,300	-
[7458]	26/07/15	1,803.5	1,811.5	1,775.0	1,779.5	-20.5	-1.14	208,800	-
[7458]	26/07/14	1,790.0	1,817.0	1,785.0	1,800.0	+25.5	+1.44	379,900	-
[7458]	26/07/13	1,758.5	1,780.0	1,747.5	1,774.5	+27.5	+1.57	230,000	-
[7458]	26/07/10	1,745.0	1,757.5	1,739.0	1,747.0	-3.0	-0.17	213,800	-
[7458]	26/07/09	1,757.0	1,759.5	1,740.0	1,750.0	-15.5	-0.88	182,700	-
[7458]	26/07/08	1,767.5	1,777.5	1,758.0	1,765.5	+8.5	+0.48	244,700	-
[7458]	26/07/07	1,742.5	1,766.0	1,735.0	1,757.0	+15.0	+0.86	189,300	-
[7458]	26/07/06	1,731.0	1,743.0	1,730.0	1,742.0	+13.5	+0.78	200,100	-
[7458]	26/07/03	1,740.0	1,751.5	1,728.5	1,728.5	+6.5	+0.38	172,300	-
[7458]	26/07/02	1,724.0	1,742.0	1,718.5	1,722.0	+21.5	+1.26	219,000	-
[7458]	26/07/01	1,710.0	1,712.0	1,695.5	1,700.5	-11.5	-0.67	161,800	-
[7458]	26/06/30	1,726.5	1,738.5	1,707.0	1,712.0	-22.0	-1.27	287,800	-
[7458]	26/06/29	1,681.0	1,734.0	1,680.0	1,734.0	+61.5	+3.68	447,400	-
[7458]	26/06/26	1,649.5	1,672.5	1,641.5	1,672.5	+30.5	+1.86	287,500	-
[7458]	26/06/25	1,643.5	1,654.5	1,635.0	1,642.0	+4.0	+0.24	208,700	-
[7458]	26/06/24	1,653.0	1,653.0	1,633.5	1,638.0	-4.5	-0.27	234,400	-
[7458]	26/06/23	1,631.5	1,655.0	1,631.0	1,642.5	+6.0	+0.37	298,700	-
[7458]	26/06/22	1,641.0	1,648.5	1,635.0	1,636.5	-14.0	-0.85	199,500	-
[7458]	26/06/19	1,639.0	1,653.0	1,627.0	1,650.5	+9.0	+0.55	248,300	-
[7458]	26/06/18	1,642.0	1,648.0	1,630.0	1,641.5	-10.5	-0.64	220,700	-
[7458]	26/06/17	1,661.5	1,668.5	1,641.5	1,652.0	-0.5	-0.03	232,900	-
[7458]	26/06/16	1,652.5	1,658.5	1,631.0	1,652.5	-13.0	-0.78	247,200	-
[7458]	26/06/15	1,695.0	1,698.0	1,665.5	1,665.5	-27.5	-1.62	192,200	-
[7458]	26/06/12	1,675.0	1,698.0	1,665.0	1,693.0	+3.5	+0.21	297,200	-
[7458]	26/06/11	1,683.0	1,697.5	1,677.0	1,689.5	+9.5	+0.57	189,000	-
[7458]	26/06/10	1,654.0	1,680.0	1,653.5	1,680.0	+35.5	+2.16	205,900	-
[7458]	26/06/09	1,650.0	1,663.5	1,639.0	1,644.5	-3.5	-0.21	184,700	-
[7458]	26/06/08	1,634.5	1,670.0	1,634.5	1,648.0	+6.0	+0.37	212,200	-
[7458]	26/06/05	1,645.0	1,655.0	1,638.5	1,642.0	+6.5	+0.40	178,700	-
[7458]	26/06/04	1,628.0	1,638.0	1,619.0	1,635.5	+7.5	+0.46	201,400	-
[7458]	26/06/03	1,611.0	1,633.5	1,600.0	1,628.0	+9.0	+0.56	223,900	-
[7458]	26/06/02	1,624.0	1,626.0	1,603.0	1,619.0	-5.0	-0.31	262,500	-
[7458]	26/06/01	1,629.5	1,630.0	1,602.0	1,624.0	-8.5	-0.52	389,200	-
[7458]	26/05/29	1,640.0	1,663.5	1,632.5	1,632.5	-13.5	-0.82	333,000	-
[7458]	26/05/28	1,645.5	1,654.0	1,631.5	1,646.0	+0.5	+0.03	325,800	-
[7458]	26/05/27	1,633.0	1,659.0	1,625.0	1,645.5	+3.0	+0.18	265,800	-
[7458]	26/05/26	1,675.0	1,680.0	1,642.5	1,642.5	-40.5	-2.41	255,100	-
[7458]	26/05/25	1,720.0	1,720.5	1,665.0	1,683.0	-53.0	-3.05	302,400	-
[7458]	26/05/22	1,753	1,753	1,723	1,736	-20.0	-1.14	192,000	-
[7458]	26/05/21	1,755	1,763	1,745	1,756	0	+0.00	210,300	-
[7458]	26/05/20	1,752	1,757	1,734	1,756	+5.5	+0.31	276,200	-
[7458]	26/05/19	1,733	1,757	1,721	1,751	+41.5	+2.43	347,400	-
[7458]	26/05/18	1,690	1,716	1,681	1,710	+14.0	+0.83	320,600	-
[7458]	26/05/15	1,666	1,705	1,657	1,696	+27.5	+1.65	259,400	-
[7458]	26/05/14	1,632	1,670	1,628	1,669	+44.5	+2.74	459,200	-
[7458]	26/05/13	1,617	1,641	1,606	1,625	+22.0	+1.37	282,400	-
[7458]	26/05/12	1,610	1,618	1,597	1,603	-13.0	-0.80	303,000	-
[7458]	26/05/11	1,616	1,625	1,611	1,616	+4.5	+0.28	208,000	-
[7458]	26/05/08	1,625	1,630	1,606	1,612	-8.5	-0.52	237,000	-
[7458]	26/05/07	1,625	1,631	1,616	1,621	+2.0	+0.12	327,900	-
[7458]	26/05/01	1,621	1,626	1,608	1,619	-4.0	-0.25	151,900	-
[7458]	26/04/30	1,627	1,629	1,611	1,623	-12.5	-0.76	226,000	-
[7458]	26/04/28	1,630	1,638	1,627	1,636	+4.5	+0.28	237,100	-
[7458]	26/04/27	1,635.5	1,641.0	1,627.5	1,631.5	-6.5	-0.40	164,500	-
[7458]	26/04/24	1,654.0	1,658.0	1,628.0	1,638.0	-27.0	-1.62	272,800	-
[7458]	26/04/23	1,655.5	1,667.5	1,648.0	1,665.0	+3.5	+0.21	324,200	-
[7458]	26/04/22	1,691.5	1,696.5	1,661.5	1,661.5	-36.5	-2.15	286,800	-
[7458]	26/04/21	1,704.0	1,718.5	1,689.0	1,698.0	-23.0	-1.34	423,600	-
[7458]	26/04/20	1,749.5	1,749.5	1,706.0	1,721.0	-20.5	-1.18	224,700	-
[7458]	26/04/17	1,736.5	1,750.5	1,736.5	1,741.5	+5.5	+0.32	171,700	-
[7458]	26/04/16	1,748.0	1,750.0	1,731.5	1,736.0	+12.0	+0.70	228,100	-
[7458]	26/04/15	1,725.0	1,735.0	1,724.0	1,724.0	+9.5	+0.55	200,900	-
[7458]	26/04/14	1,721.0	1,731.5	1,705.5	1,714.5	-13.0	-0.75	206,800	-
[7458]	26/04/13	1,724.0	1,734.5	1,720.5	1,727.5	-1.5	-0.09	211,100	-
[7458]	26/04/10	1,752.5	1,752.5	1,725.5	1,729.0	-19.5	-1.12	174,800	-
[7458]	26/04/09	1,773.0	1,787.5	1,748.5	1,748.5	-19.0	-1.07	236,300	-
[7458]	26/04/08	1,792.5	1,794.0	1,760.0	1,767.5	-4.5	-0.25	244,400	-
[7458]	26/04/07	1,765.0	1,781.5	1,758.5	1,772.0	+11.0	+0.62	269,600	-
[7458]	26/04/06	1,737.5	1,762.0	1,731.0	1,761.0	+26.0	+1.50	333,800	-
[7458]	26/04/03	1,738.0	1,747.0	1,729.0	1,735.0	0.0	0.00	190,600	-
[7458]	26/04/02	1,722.0	1,751.0	1,721.0	1,735.0	+15.5	+0.90	335,900	-
[7458]	26/04/01	1,690.0	1,719.5	1,688.5	1,719.5	+33.0	+1.96	318,600	-
[7458]	26/03/31	1,681.0	1,701.0	1,672.5	1,686.5	+20.5	+1.23	407,800	-
[7458]	26/03/30	1,643.5	1,667.0	1,622.0	1,666.0	-49.5	-2.89	899,600	-
[7458]	26/03/27	1,717.5	1,725.0	1,700.0	1,715.5	+19.5	+1.15	1,351,800	-
[7458]	26/03/26	1,696.0	1,696.0	1,678.5	1,696.0	+22.0	+1.31	704,500	-
[7458]	26/03/25	1,673.5	1,690.5	1,668.0	1,674.0	+13.0	+0.78	533,600	-
[7458]	26/03/24	1,649.5	1,665.0	1,641.5	1,661.0	+31.5	+1.93	507,400	-
[7458]	26/03/23	1,652.0	1,652.0	1,620.5	1,629.5	-37.5	-2.25	872,600	-
[7458]	26/03/19	1,680.0	1,690.0	1,663.5	1,667.0	-33.0	-1.94	441,200	-
[7458]	26/03/18	1,683.5	1,700.0	1,682.5	1,700.0	+20.0	+1.19	396,500	-
[7458]	26/03/17	1,669.0	1,683.0	1,669.0	1,680.0	+11.5	+0.69	310,200	-
[7458]	26/03/16	1,667.0	1,679.0	1,660.5	1,668.5	+11.0	+0.66	481,200	-
[7458]	26/03/13	1,662.0	1,673.5	1,656.5	1,657.5	-6.0	-0.36	349,200	-
[7458]	26/03/12	1,689.5	1,689.5	1,653.5	1,663.5	-33.0	-1.95	421,100	-
[7458]	26/03/11	1,692.5	1,707.5	1,688.0	1,696.5	+12.5	+0.74	243,300	-
[7458]	26/03/10	1,686.5	1,690.5	1,675.0	1,684.0	+9.0	+0.54	351,500	-
[7458]	26/03/09	1,655.5	1,680.5	1,640.0	1,675.0	-14.0	-0.83	488,100	-
[7458]	26/03/06	1,680.0	1,692.5	1,667.5	1,689.0	-2.5	-0.15	309,400	-
[7458]	26/03/05	1,712.5	1,718.5	1,686.5	1,691.5	+9.5	+0.56	355,200	-
[7458]	26/03/04	1,689.5	1,694.5	1,663.0	1,682.0	-12.5	-0.74	397,500	-
[7458]	26/03/03	1,731.0	1,739.5	1,694.5	1,694.5	-48.5	-2.78	386,800	-
[7458]	26/03/02	1,735.5	1,751.5	1,724.5	1,743.0	+6.5	+0.37	411,900	-
[7458]	26/02/27	1,742.0	1,743.0	1,721.0	1,736.5	-0.5	-0.03	492,400	-
[7458]	26/02/26	1,714.0	1,739.0	1,707.5	1,737.0	+20.5	+1.19	531,900	-
[7458]	26/02/25	1,702.5	1,716.5	1,690.0	1,716.5	+4.0	+0.23	359,100	-
[7458]	26/02/24	1,677.0	1,724.0	1,675.0	1,712.5	+46.0	+2.76	462,400	-
[7458]	26/02/20	1,677.0	1,680.5	1,654.5	1,666.5	-15.5	-0.92	492,000	-
[7458]	26/02/19	1,684.5	1,686.5	1,670.0	1,682.0	-1.5	-0.09	420,600	-
[7458]	26/02/18	1,695.5	1,695.5	1,675.0	1,683.5	+6.0	+0.36	310,600	-
[7458]	26/02/17	1,688.0	1,688.0	1,672.0	1,677.5	-8.5	-0.50	280,300	-
[7458]	26/02/16	1,697.0	1,700.0	1,676.0	1,686.0	-9.0	-0.53	253,800	-
[7458]	26/02/13	1,700.0	1,703.0	1,679.0	1,695.0	+4.0	+0.24	328,600	-
[7458]	26/02/12	1,700.0	1,710.0	1,687.0	1,691.0	-21.5	-1.26	347,700	-
[7458]	26/02/10	1,691.0	1,717.0	1,670.5	1,712.5	+16.5	+0.97	399,700	-
[7458]	26/02/09	1,709.0	1,718.5	1,692.5	1,696.0	-5.0	-0.29	332,000	-
[7458]	26/02/06	1,720.0	1,721.5	1,701.0	1,701.0	-6.0	-0.35	207,700	-
[7458]	26/02/05	1,714.0	1,723.5	1,703.5	1,707.0	+10.5	+0.62	321,800	-
[7458]	26/02/04	1,680.5	1,699.5	1,676.0	1,696.5	+8.0	+0.47	257,900	-
[7458]	26/02/03	1,680.0	1,695.5	1,674.0	1,688.5	+14.5	+0.87	197,900	-
[7458]	26/02/02	1,686.0	1,687.0	1,673.5	1,674.0	+2.5	+0.15	219,800	-
[7458]	26/01/30	1,663.0	1,677.0	1,657.0	1,671.5	+11.5	+0.69	204,500	-
[7458]	26/01/29	1,651.5	1,662.5	1,643.0	1,660.0	+14.0	+0.85	183,100	-
[7458]	26/01/28	1,662.0	1,667.5	1,640.0	1,646.0	-35.5	-2.11	381,900	-
[7458]	26/01/27	1,685.0	1,685.0	1,671.0	1,681.5	-7.5	-0.44	233,100	-
[7458]	26/01/26	1,695.0	1,697.5	1,684.0	1,689.0	-14.0	-0.82	180,900	-
[7458]	26/01/23	1,701.5	1,708.5	1,693.0	1,703.0	+1.0	+0.06	197,000	-
[7458]	26/01/22	1,700.0	1,712.5	1,693.5	1,702.0	+3.0	+0.18	182,400	-
[7458]	26/01/21	1,705.0	1,708.0	1,681.0	1,699.0	-8.0	-0.47	310,700	-
[7458]	26/01/20	1,702.0	1,716.0	1,698.0	1,707.0	+2.0	+0.12	141,500	-
[7458]	26/01/19	1,705.0	1,710.0	1,693.0	1,705.0	+11.0	+0.65	143,100	-
[7458]	26/01/16	1,696.0	1,700.0	1,688.5	1,694.0	-8.0	-0.47	181,600	-
[7458]	26/01/15	1,700.0	1,710.0	1,694.5	1,702.0	+10.0	+0.59	251,700	-
[7458]	26/01/14	1,704.5	1,704.5	1,690.0	1,692.0	-12.5	-0.73	264,900	-
[7458]	26/01/13	1,710.5	1,715.5	1,692.0	1,704.5	-3.5	-0.20	248,400	-
[7458]	26/01/09	1,696.0	1,709.5	1,695.5	1,708.0	+9.0	+0.53	227,700	-
[7458]	26/01/08	1,687.5	1,700.0	1,685.0	1,699.0	+2.0	+0.12	236,700	-
[7458]	26/01/07	1,671.0	1,697.5	1,666.0	1,697.0	+2.0	+0.12	257,900	-
[7458]	26/01/06	1,685.0	1,695.0	1,679.0	1,695.0	+12.0	+0.71	215,300	-
[7458]	26/01/05	1,678.0	1,687.5	1,664.5	1,683.0	-2.0	-0.12	305,900	-
[7458]	25/12/30	1,697.0	1,698.5	1,676.0	1,685.0	-7.5	-0.44	279,700	-
[7458]	25/12/29	1,700.0	1,702.0	1,676.5	1,692.5	-2.0	-0.12	250,300	-
[7458]	25/12/26	1,692.5	1,707.5	1,688.0	1,694.5	+8.5	+0.50	364,300	-
[7458]	25/12/25	1,681.0	1,692.0	1,677.0	1,686.0	+9.0	+0.54	331,900	-
[7458]	25/12/24	1,674.0	1,678.5	1,668.5	1,677.0	0.0	0.00	225,600	-
[7458]	25/12/23	1,655.0	1,677.5	1,653.0	1,677.0	+17.5	+1.05	250,600	-
[7458]	25/12/22	1,671.5	1,678.5	1,654.5	1,659.5	-18.5	-1.10	258,500	-
[7458]	25/12/19	1,670.0	1,685.0	1,664.0	1,678.0	+8.0	+0.48	542,500	-
[7458]	25/12/18	1,668.0	1,673.5	1,659.5	1,670.0	+14.0	+0.85	423,000	-
[7458]	25/12/17	1,657.0	1,660.5	1,647.0	1,656.0	+3.0	+0.18	254,600	-
[7458]	25/12/16	1,669.0	1,669.0	1,651.0	1,653.0	-11.5	-0.69	211,700	-
[7458]	25/12/15	1,663.0	1,669.0	1,646.0	1,664.5	+12.5	+0.76	239,300	-
[7458]	25/12/12	1,645.0	1,656.0	1,644.5	1,652.0	+14.5	+0.89	219,600	-
[7458]	25/12/11	1,660.5	1,660.5	1,631.5	1,637.5	-9.0	-0.55	211,800	-
[7458]	25/12/10	1,640.5	1,660.5	1,640.5	1,646.5	+6.0	+0.37	130,800	-
[7458]	25/12/09	1,638.0	1,644.0	1,626.5	1,640.5	0.0	0.00	141,900	-
[7458]	25/12/08	1,608.0	1,642.0	1,608.0	1,640.5	+33.5	+2.08	186,200	-
[7458]	25/12/05	1,626.5	1,633.5	1,607.0	1,607.0	-27.0	-1.65	192,000	-
[7458]	25/12/04	1,612.5	1,635.5	1,611.0	1,634.0	+16.5	+1.02	178,500	-
[7458]	25/12/03	1,638.0	1,644.5	1,612.0	1,617.5	-33.5	-2.03	262,000	-
[7458]	25/12/02	1,661.0	1,670.0	1,651.0	1,651.0	-24.0	-1.43	170,400	-
[7458]	25/12/01	1,683.0	1,696.0	1,669.0	1,675.0	-7.5	-0.45	225,200	-
[7458]	25/11/28	1,680.0	1,693.5	1,675.5	1,682.5	+8.5	+0.51	222,800	-
[7458]	25/11/27	1,655.0	1,679.5	1,653.0	1,674.0	+11.0	+0.66	204,400	-
[7458]	25/11/26	1,665.0	1,670.0	1,655.0	1,663.0	+9.5	+0.57	197,500	-
[7458]	25/11/25	1,653.0	1,657.0	1,637.5	1,653.5	+4.5	+0.27	234,900	-
[7458]	25/11/21	1,618.0	1,649.0	1,616.0	1,649.0	+41.0	+2.55	445,400	-
[7458]	25/11/20	1,604.5	1,615.0	1,602.5	1,608.0	+10.0	+0.63	238,600	-
[7458]	25/11/19	1,588.0	1,602.0	1,585.0	1,598.0	+16.0	+1.01	246,000	-
[7458]	25/11/18	1,593.5	1,594.0	1,580.0	1,582.0	-7.0	-0.44	151,100	-
[7458]	25/11/17	1,585.0	1,593.5	1,577.0	1,589.0	-6.0	-0.38	221,600	-
[7458]	25/11/14	1,581.0	1,595.0	1,571.5	1,595.0	+15.5	+0.98	225,200	-
[7458]	25/11/13	1,592.5	1,605.0	1,577.5	1,579.5	-13.0	-0.82	289,900	-
[7458]	25/11/12	1,551.0	1,599.5	1,548.0	1,592.5	+41.0	+2.64	466,300	-
[7458]	25/11/11	1,568.0	1,572.5	1,537.0	1,551.5	-39.0	-2.45	693,400	-
[7458]	25/11/10	1,596.5	1,603.0	1,587.0	1,590.5	+5.5	+0.35	304,100	-
[7458]	25/11/07	1,580.5	1,588.0	1,575.0	1,585.0	+12.5	+0.79	222,900	-
[7458]	25/11/06	1,585.0	1,587.0	1,570.0	1,572.5	-14.5	-0.91	340,300	-
[7458]	25/11/05	1,585.0	1,588.0	1,572.5	1,587.0	+1.0	+0.06	275,400	-
[7458]	25/11/04	1,578.0	1,591.5	1,564.5	1,586.0	+9.5	+0.60	327,300	-
[7458]	25/10/31	1,584.5	1,585.5	1,573.0	1,576.5	+4.0	+0.25	297,000	-
[7458]	25/10/30	1,569.0	1,575.5	1,562.5	1,572.5	+2.5	+0.16	770,000	-
[7458]	25/10/29	1,585.0	1,591.0	1,566.0	1,570.0	-26.0	-1.63	463,900	-
[7458]	25/10/28	1,630.5	1,630.5	1,596.0	1,596.0	-37.5	-2.30	390,500	-
[7458]	25/10/27	1,637.5	1,647.0	1,633.0	1,633.5	-1.5	-0.09	221,100	-
[7458]	25/10/24	1,650.0	1,652.5	1,632.0	1,635.0	-21.0	-1.27	285,700	-
[7458]	25/10/23	1,637.5	1,657.0	1,636.0	1,656.0	+16.5	+1.01	267,600	-
[7458]	25/10/22	1,655.0	1,657.0	1,637.0	1,639.5	-4.5	-0.27	246,500	-
[7458]	25/10/21	1,629.5	1,649.0	1,629.5	1,644.0	+13.0	+0.80	316,500	-
[7458]	25/10/20	1,640.0	1,641.0	1,630.5	1,631.0	-4.5	-0.28	264,900	-
[7458]	25/10/17	1,637.5	1,638.5	1,627.5	1,635.5	+3.5	+0.21	180,400	-
[7458]	25/10/16	1,624.0	1,648.0	1,621.0	1,632.0	+2.5	+0.15	322,400	-
[7458]	25/10/15	1,625.5	1,631.5	1,615.0	1,629.5	+18.5	+1.15	329,200	-
[7458]	25/10/14	1,600.0	1,622.5	1,594.0	1,611.0	-11.0	-0.68	492,400	-
[7458]	25/10/10	1,623.0	1,629.5	1,600.0	1,622.0	-13.5	-0.83	440,900	-
[7458]	25/10/09	1,630.0	1,641.5	1,626.5	1,635.5	+2.5	+0.15	377,100	-
[7458]	25/10/08	1,650.0	1,658.0	1,631.5	1,633.0	-20.5	-1.24	334,800	-
[7458]	25/10/07	1,671.5	1,674.5	1,648.0	1,653.5	-31.5	-1.87	353,300	-
[7458]	25/10/06	1,658.0	1,686.0	1,651.5	1,685.0	+47.0	+2.87	378,500	-
[7458]	25/10/03	1,638.0	1,650.0	1,634.0	1,638.0	-3.0	-0.18	282,100	-
[7458]	25/10/02	1,650.0	1,658.0	1,637.5	1,641.0	-13.0	-0.79	287,700	-
[7458]	25/10/01	1,651.0	1,661.5	1,640.5	1,654.0	-18.5	-1.11	445,200	-
[7458]	25/09/30	1,700.0	1,704.0	1,659.0	1,672.5	-27.0	-1.59	376,600	-
[7458]	25/09/29	1,716.0	1,725.0	1,695.0	1,699.5	-36.0	-2.07	1,362,600	-
[7458]	25/09/26	1,743.0	1,743.0	1,731.0	1,735.5	+11.0	+0.64	1,629,200	-
[7458]	25/09/25	1,706.0	1,726.5	1,705.0	1,724.5	+26.0	+1.53	1,100,100	-
[7458]	25/09/24	1,692.0	1,708.0	1,692.0	1,698.5	-3.0	-0.18	1,004,700	-
[7458]	25/09/22	1,702.5	1,710.5	1,700.0	1,701.5	-2.0	-0.12	820,200	-
[7458]	25/09/19	1,703.5	1,719.0	1,699.0	1,703.5	-4.5	-0.26	692,400	-
[7458]	25/09/18	1,715.5	1,721.0	1,708.0	1,708.0	-12.0	-0.70	502,400	-
[7458]	25/09/17	1,720.5	1,726.5	1,710.0	1,720.0	-9.0	-0.52	415,300	-
[7458]	25/09/16	1,730.5	1,735.5	1,721.0	1,729.0	-6.0	-0.35	520,000	-
[7458]	25/09/12	1,724.5	1,735.5	1,721.0	1,735.0	+16.0	+0.93	417,500	-
[7458]	25/09/11	1,724.5	1,730.5	1,713.0	1,719.0	-7.5	-0.43	342,900	-
[7458]	25/09/10	1,721.5	1,727.0	1,716.0	1,726.5	+1.0	+0.06	238,700	-
[7458]	25/09/09	1,727.0	1,735.0	1,721.0	1,725.5	+3.5	+0.20	241,900	-
[7458]	25/09/08	1,726.5	1,733.0	1,720.0	1,722.0	-8.0	-0.46	283,400	-
[7458]	25/09/05	1,721.0	1,731.5	1,710.0	1,730.0	-1.0	-0.06	315,700	-