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
[7459]	26/10/30	3,374	3,441	3,371	3,441	+67.0	+1.99	468,900	704,368,017,408
[7459]	26/10/29	3,358	3,399	3,326	3,374	+23.0	+0.69	848,200	690,653,233,152
[7459]	26/10/28	3,422	3,430	3,351	3,351	-82.0	-2.39	465,100	685,945,126,912
[7459]	26/10/27	3,326	3,449	3,311	3,433	+37.0	+1.09	608,600	702,730,403,840
[7459]	26/10/26	3,311	3,420	3,258	3,396	+190.0	+5.93	771,900	695,156,604,928
[7459]	26/10/23	3,218	3,255	3,179	3,206	+36.0	+1.14	381,900	656,263,872,512
[7459]	26/10/22	3,155	3,195	3,141	3,170	+10.0	+0.32	263,500	648,894,676,992
[7459]	26/10/21	3,160	3,172	3,132	3,160	+4.0	+0.13	417,300	646,847,725,568
[7459]	26/10/20	3,117	3,156	3,106	3,156	+43.0	+1.38	263,100	646,028,918,784
[7459]	26/10/19	3,173	3,190	3,113	3,113	-12.0	-0.38	294,800	637,226,844,160
[7459]	26/10/16	3,103	3,131	3,088	3,125	+25.0	+0.81	354,300	639,683,264,512
[7459]	26/10/15	3,080	3,105	3,044	3,100	+57.0	+1.87	346,000	634,565,754,880
[7459]	26/10/14	3,024	3,050	3,005	3,043	-10.0	-0.33	399,100	622,897,987,584
[7459]	26/10/13	3,004	3,064	2,981	3,053	+100.0	+3.39	501,900	624,944,939,008
[7459]	26/10/09	2,999	2,999	2,946	2,953	+4.5	+0.15	343,200	604,577,464,320
[7459]	26/10/08	2,954	2,957	2,908	2,949	+8.0	+0.27	365,600	603,656,290,304
[7459]	26/10/07	2,951	2,972	2,935	2,941	-14.5	-0.49	348,000	602,121,043,968
[7459]	26/10/06	2,964	2,965	2,927	2,956	+15.5	+0.53	325,900	605,191,536,640
[7459]	26/10/05	2,940	2,965	2,917	2,941	+21.0	+0.72	465,200	602,018,676,736
[7459]	26/10/02	2,922	2,933	2,904	2,920	-33.0	-1.12	450,000	597,720,039,424
[7459]	26/10/01	2,939	2,994	2,939	2,953	-4.0	-0.14	530,400	604,475,097,088
[7459]	26/09/30	2,949	2,978	2,908	2,957	+7.0	+0.24	698,100	605,293,903,872
[7459]	26/09/29	3,020	3,020	2,934	2,950	-118.0	-3.85	534,700	603,860,959,232
[7459]	26/09/28	3,161	3,164	3,065	3,068	-93.0	-2.94	647,600	628,015,431,680
[7459]	26/09/25	3,116	3,182	3,110	3,161	+39.0	+1.25	1,079,600	647,052,394,496
[7459]	26/09/24	2,980	3,145	2,970	3,122	+216.0	+7.43	1,627,800	639,069,126,656
[7459]	26/09/18	2,994	2,994	2,906	2,906	-87.5	-2.92	1,470,800	594,956,582,912
[7459]	26/09/17	2,945	2,994	2,930	2,994	+61.0	+2.08	268,100	612,867,702,784
[7459]	26/09/16	2,947	2,966	2,919	2,933	+10.0	+0.34	366,800	600,381,128,704
[7459]	26/09/15	2,965	2,973	2,919	2,923	-14.5	-0.49	295,500	598,436,478,976
[7459]	26/09/14	2,903	2,944	2,886	2,938	+52.5	+1.82	292,000	601,506,971,648
[7459]	26/09/11	2,872	2,911	2,861	2,886	+2.0	+0.07	423,500	590,760,247,296
[7459]	26/09/10	2,901	2,909	2,868	2,884	+6.5	+0.23	321,500	590,453,211,136
[7459]	26/09/09	2,902	2,912	2,868	2,878	-53.5	-1.82	361,700	589,225,066,496
[7459]	26/09/08	2,925	2,937	2,901	2,932	+4.0	+0.14	344,800	600,176,394,240
[7459]	26/09/07	2,924	2,946	2,903	2,928	+9.0	+0.31	618,900	599,357,587,456
[7459]	26/09/04	2,930	2,959	2,898	2,919	-3.0	-0.10	727,800	597,515,304,960
[7459]	26/09/03	2,932	3,000	2,915	2,922	+7.5	+0.26	602,500	598,231,744,512
[7459]	26/09/02	2,931	2,939	2,895	2,915	-17.0	-0.58	398,800	596,696,563,712
[7459]	26/09/01	2,897	2,944	2,894	2,932	+40.5	+1.40	397,300	600,278,761,472
[7459]	26/08/31	2,860	2,908	2,859	2,892	+9.0	+0.31	391,500	591,988,457,472
[7459]	26/08/28	2,883	2,912	2,866	2,883	-9.5	-0.33	1,530,600	590,248,542,208
[7459]	26/08/27	2,911	2,939	2,884	2,893	-29.0	-0.99	313,300	592,193,191,936
[7459]	26/08/26	2,909	2,938	2,909	2,922	+13.5	+0.46	327,900	598,231,744,512
[7459]	26/08/25	2,921	2,932	2,905	2,909	+8.0	+0.28	299,000	595,468,353,536
[7459]	26/08/24	2,917	2,939	2,896	2,901	-15.5	-0.53	332,200	593,933,107,200
[7459]	26/08/21	2,910	2,933	2,891	2,917	+31.5	+1.09	462,600	597,208,268,800
[7459]	26/08/20	2,900	2,918	2,854	2,886	+16.5	+0.57	424,300	590,862,614,528
[7459]	26/08/19	2,878	2,880	2,844	2,870	+9.5	+0.33	517,600	587,587,452,928
[7459]	26/08/18	2,817	2,868	2,801	2,861	+44.5	+1.58	388,800	585,745,170,432
[7459]	26/08/17	2,843	2,853	2,810	2,817	-9.5	-0.34	662,000	576,738,426,880
[7459]	26/08/14	2,788	2,843	2,768	2,827	+11.5	+0.41	401,300	578,785,378,304
[7459]	26/08/13	2,818	2,823	2,769	2,816	+24.5	+0.88	498,100	576,533,692,416
[7459]	26/08/12	2,828	2,835	2,772	2,792	-17.0	-0.61	430,100	571,518,615,552
[7459]	26/08/10	2,835	2,845	2,777	2,809	-24.0	-0.85	395,000	574,998,511,616
[7459]	26/08/07	2,799	2,880	2,792	2,833	+32.0	+1.14	395,500	579,911,221,248
[7459]	26/08/06	2,740	2,801	2,690	2,801	+88.0	+3.24	467,400	573,360,898,048
[7459]	26/08/05	2,738	2,762	2,713	2,713	-53.5	-1.93	369,900	555,449,778,176
[7459]	26/08/04	2,787	2,787	2,743	2,767	-50.0	-1.77	442,100	566,401,105,920
[7459]	26/08/03	2,856	2,862	2,794	2,817	-66.0	-2.29	410,800	576,636,059,648
[7459]	26/07/31	2,932	2,961	2,871	2,883	-119.0	-3.96	442,900	590,146,174,976
[7459]	26/07/30	3,079	3,088	2,980	3,002	-62.0	-2.02	320,000	614,505,316,352
[7459]	26/07/29	3,021	3,108	2,989	3,064	+94.0	+3.16	927,800	627,196,624,896
[7459]	26/07/28	2,992	3,021	2,952	2,970	+19.5	+0.66	650,700	608,057,294,848
[7459]	26/07/27	2,921	2,951	2,912	2,951	+75.5	+2.63	321,400	604,168,060,928
[7459]	26/07/24	2,851	2,889	2,825	2,876	+22.5	+0.79	390,500	588,815,663,104
[7459]	26/07/23	2,833	2,862	2,804	2,854	-18.0	-0.63	414,800	584,209,924,096
[7459]	26/07/22	2,875	2,899	2,848	2,872	+20.5	+0.72	477,700	587,996,856,320
[7459]	26/07/21	2,861	2,896	2,846	2,852	+3.5	+0.12	328,400	583,800,520,704
[7459]	26/07/17	2,815.0	2,864.5	2,796.0	2,848.5	+45.5	+1.62	406,500	-
[7459]	26/07/16	2,786.0	2,816.5	2,771.0	2,803.0	+24.0	+0.86	446,200	-
[7459]	26/07/15	2,724.5	2,784.5	2,701.0	2,779.0	+104.5	+3.91	577,000	-
[7459]	26/07/14	2,693.0	2,709.0	2,638.0	2,674.5	+13.5	+0.51	182,500	-
[7459]	26/07/13	2,664.0	2,675.5	2,580.0	2,661.0	+25.0	+0.95	378,100	-
[7459]	26/07/10	2,675.5	2,720.0	2,570.0	2,636.0	-76.5	-2.82	566,100	-
[7459]	26/07/09	2,742.5	2,742.5	2,698.0	2,712.5	-39.5	-1.44	295,700	-
[7459]	26/07/08	2,744.5	2,776.0	2,730.5	2,752.0	+31.0	+1.14	540,900	-
[7459]	26/07/07	2,690.5	2,725.5	2,661.5	2,721.0	+20.5	+0.76	433,400	-
[7459]	26/07/06	2,670.5	2,700.5	2,650.0	2,700.5	+55.0	+2.08	381,900	-
[7459]	26/07/03	2,700.0	2,719.5	2,641.0	2,645.5	-35.0	-1.31	326,700	-
[7459]	26/07/02	2,666.5	2,699.5	2,619.5	2,680.5	+60.0	+2.29	440,100	-
[7459]	26/07/01	2,634.0	2,637.0	2,596.5	2,620.5	-1.5	-0.06	328,700	-
[7459]	26/06/30	2,650.5	2,668.0	2,612.5	2,622.0	-39.0	-1.47	374,300	-
[7459]	26/06/29	2,640.0	2,685.0	2,627.0	2,661.0	+35.5	+1.35	433,900	-
[7459]	26/06/26	2,619.0	2,634.0	2,601.5	2,625.5	+13.0	+0.50	429,100	-
[7459]	26/06/25	2,644.0	2,656.5	2,608.5	2,612.5	-37.5	-1.42	411,100	-
[7459]	26/06/24	2,621.0	2,651.0	2,605.5	2,650.0	+39.5	+1.51	235,900	-
[7459]	26/06/23	2,590.5	2,620.0	2,582.0	2,610.5	+15.0	+0.58	275,900	-
[7459]	26/06/22	2,585.0	2,600.0	2,563.0	2,595.5	+4.0	+0.15	294,400	-
[7459]	26/06/19	2,550.5	2,591.5	2,537.0	2,591.5	+54.5	+2.15	562,200	-
[7459]	26/06/18	2,577.0	2,583.0	2,530.0	2,537.0	-54.5	-2.10	522,800	-
[7459]	26/06/17	2,633.5	2,649.5	2,591.5	2,591.5	-25.0	-0.96	333,600	-
[7459]	26/06/16	2,580.5	2,648.0	2,579.0	2,616.5	+7.0	+0.27	340,400	-
[7459]	26/06/15	2,654.5	2,654.5	2,609.0	2,609.5	-28.5	-1.08	379,800	-
[7459]	26/06/12	2,632.0	2,675.0	2,618.5	2,638.0	-44.0	-1.64	546,500	-
[7459]	26/06/11	2,689.5	2,755.0	2,663.5	2,682.0	+2.0	+0.07	312,200	-
[7459]	26/06/10	2,652.0	2,685.0	2,635.0	2,680.0	+50.5	+1.92	316,900	-
[7459]	26/06/09	2,669.0	2,670.5	2,623.0	2,629.5	-44.0	-1.65	430,800	-
[7459]	26/06/08	2,705.5	2,716.0	2,657.0	2,673.5	+1.0	+0.04	308,200	-
[7459]	26/06/05	2,680.0	2,708.0	2,648.5	2,672.5	+28.0	+1.06	320,200	-
[7459]	26/06/04	2,663.0	2,680.0	2,637.5	2,644.5	-26.5	-0.99	388,300	-
[7459]	26/06/03	2,636.0	2,675.5	2,620.5	2,671.0	+17.0	+0.64	305,300	-
[7459]	26/06/02	2,670.5	2,675.0	2,627.5	2,654.0	-13.5	-0.51	358,600	-
[7459]	26/06/01	2,706.0	2,706.0	2,654.0	2,667.5	-79.5	-2.89	499,100	-
[7459]	26/05/29	2,751.0	2,781.5	2,742.5	2,747.0	-10.5	-0.38	610,000	-
[7459]	26/05/28	2,764.5	2,799.5	2,737.5	2,757.5	+15.5	+0.57	336,800	-
[7459]	26/05/27	2,722.5	2,752.0	2,707.0	2,742.0	+25.5	+0.94	399,600	-
[7459]	26/05/26	2,727.0	2,737.5	2,689.5	2,716.5	-14.0	-0.51	372,400	-
[7459]	26/05/25	2,816.5	2,838.0	2,718.5	2,730.5	-67.0	-2.39	273,900	-
[7459]	26/05/22	2,832	2,845	2,771	2,797	-37.5	-1.32	285,000	-
[7459]	26/05/21	2,878	2,886	2,832	2,835	+1.0	+0.04	257,300	-
[7459]	26/05/20	2,900	2,905	2,820	2,834	-64.0	-2.21	482,100	-
[7459]	26/05/19	2,870	2,924	2,854	2,898	+78.5	+2.78	489,400	-
[7459]	26/05/18	2,803	2,849	2,779	2,820	+11.5	+0.41	606,000	-
[7459]	26/05/15	2,683	2,811	2,682	2,809	+76.5	+2.80	729,300	-
[7459]	26/05/14	2,804	2,814	2,696	2,733	-43.5	-1.57	555,100	-
[7459]	26/05/13	2,806	2,824	2,777	2,777	-11.0	-0.39	457,500	-
[7459]	26/05/12	2,763	2,811	2,757	2,788	+36.5	+1.33	561,000	-
[7459]	26/05/11	2,769	2,785	2,728	2,752	-19.5	-0.70	429,700	-
[7459]	26/05/08	2,799	2,817	2,755	2,772	-45.5	-1.61	597,600	-
[7459]	26/05/07	2,791	2,915	2,785	2,818	+3.0	+0.11	646,700	-
[7459]	26/05/01	2,800	2,821	2,782	2,815	+6.0	+0.21	427,800	-
[7459]	26/04/30	2,813	2,820	2,743	2,809	-13.0	-0.46	497,300	-
[7459]	26/04/28	2,788	2,824	2,784	2,822	+40.5	+1.46	575,000	-
[7459]	26/04/27	2,752.5	2,794.0	2,731.0	2,781.5	+3.0	+0.11	479,900	-
[7459]	26/04/24	2,788.5	2,789.0	2,752.5	2,778.5	+33.5	+1.22	408,200	-
[7459]	26/04/23	2,735.5	2,750.5	2,715.0	2,745.0	-25.0	-0.90	372,200	-
[7459]	26/04/22	2,783.5	2,793.5	2,755.5	2,770.0	-15.0	-0.54	441,800	-
[7459]	26/04/21	2,788.0	2,803.5	2,774.5	2,785.0	+7.0	+0.25	268,400	-
[7459]	26/04/20	2,815.5	2,833.0	2,770.5	2,778.0	-27.5	-0.98	206,100	-
[7459]	26/04/17	2,829.5	2,832.0	2,805.5	2,805.5	-22.0	-0.78	264,100	-
[7459]	26/04/16	2,865.5	2,866.0	2,827.5	2,827.5	-29.5	-1.03	306,800	-
[7459]	26/04/15	2,820.5	2,865.5	2,820.0	2,857.0	+24.0	+0.85	380,800	-
[7459]	26/04/14	2,893.0	2,898.0	2,811.0	2,833.0	-26.5	-0.93	255,300	-
[7459]	26/04/13	2,893.0	2,897.0	2,845.0	2,859.5	-33.5	-1.16	286,400	-
[7459]	26/04/10	2,975.0	2,991.5	2,890.0	2,893.0	-103.5	-3.45	289,400	-
[7459]	26/04/09	3,011.0	3,058.0	2,996.5	2,996.5	-2.5	-0.08	465,900	-
[7459]	26/04/08	3,047.0	3,047.0	2,990.5	2,999.0	+52.0	+1.76	530,500	-
[7459]	26/04/07	3,005.0	3,016.0	2,914.0	2,947.0	-49.0	-1.64	358,300	-
[7459]	26/04/06	3,025.0	3,034.0	2,996.0	2,996.0	-14.0	-0.47	250,300	-
[7459]	26/04/03	3,020.0	3,030.0	2,986.0	3,010.0	-5.0	-0.17	323,700	-
[7459]	26/04/02	3,046.0	3,062.0	3,015.0	3,015.0	-9.0	-0.30	250,900	-
[7459]	26/04/01	3,000.0	3,024.0	2,949.0	3,024.0	+86.0	+2.93	403,600	-
[7459]	26/03/31	2,909.0	2,953.5	2,902.5	2,938.0	+36.5	+1.26	392,700	-
[7459]	26/03/30	2,809.5	2,917.0	2,809.5	2,901.5	-40.0	-1.36	461,400	-
[7459]	26/03/27	2,945.0	2,958.0	2,909.5	2,941.5	+29.0	+1.00	531,500	-
[7459]	26/03/26	2,897.5	2,912.5	2,881.0	2,912.5	+28.0	+0.97	292,100	-
[7459]	26/03/25	2,907.5	2,924.0	2,884.5	2,884.5	+24.5	+0.86	392,100	-
[7459]	26/03/24	2,840.0	2,866.0	2,818.5	2,860.0	+64.5	+2.31	354,300	-
[7459]	26/03/23	2,801.5	2,813.5	2,770.5	2,795.5	-73.5	-2.56	419,800	-
[7459]	26/03/19	2,865.5	2,897.0	2,865.5	2,869.0	-26.0	-0.90	761,100	-
[7459]	26/03/18	2,850.0	2,908.0	2,837.5	2,895.0	+42.0	+1.47	372,100	-
[7459]	26/03/17	2,833.0	2,861.0	2,833.0	2,853.0	+29.0	+1.03	299,000	-
[7459]	26/03/16	2,810.0	2,834.0	2,796.5	2,824.0	+29.0	+1.04	409,000	-
[7459]	26/03/13	2,766.5	2,832.5	2,766.0	2,795.0	+3.0	+0.11	460,300	-
[7459]	26/03/12	2,849.0	2,854.0	2,774.0	2,792.0	-92.5	-3.21	303,600	-
[7459]	26/03/11	2,916.0	2,932.0	2,880.0	2,884.5	-1.0	-0.03	301,400	-
[7459]	26/03/10	2,922.0	2,922.5	2,880.0	2,885.5	+13.5	+0.47	516,200	-
[7459]	26/03/09	2,814.5	2,916.0	2,809.5	2,872.0	-65.0	-2.21	354,000	-
[7459]	26/03/06	2,905.5	2,937.0	2,880.0	2,937.0	-7.0	-0.24	321,300	-
[7459]	26/03/05	2,983.5	3,012.0	2,942.0	2,944.0	+34.0	+1.17	415,700	-
[7459]	26/03/04	2,938.5	2,948.0	2,872.5	2,910.0	-71.0	-2.38	398,900	-
[7459]	26/03/03	3,006.0	3,021.0	2,971.0	2,981.0	-55.0	-1.81	381,700	-
[7459]	26/03/02	3,003.0	3,036.0	2,957.0	3,036.0	-31.0	-1.01	492,400	-
[7459]	26/02/27	3,033.0	3,070.0	3,006.0	3,067.0	+61.0	+2.03	488,000	-
[7459]	26/02/26	3,005.0	3,041.0	2,986.0	3,006.0	+8.5	+0.28	515,500	-
[7459]	26/02/25	2,979.5	3,007.0	2,956.0	2,997.5	+34.5	+1.16	551,700	-
[7459]	26/02/24	2,920.0	2,985.0	2,892.5	2,963.0	+43.0	+1.47	548,700	-
[7459]	26/02/20	2,970.5	2,977.0	2,900.5	2,920.0	-70.5	-2.36	808,600	-
[7459]	26/02/19	2,948.0	2,990.5	2,919.5	2,990.5	+36.5	+1.24	424,800	-
[7459]	26/02/18	2,915.5	2,961.5	2,913.5	2,954.0	+53.0	+1.83	388,200	-
[7459]	26/02/17	2,907.0	2,924.0	2,890.5	2,901.0	-18.5	-0.63	340,100	-
[7459]	26/02/16	2,955.0	2,965.0	2,908.0	2,919.5	-14.5	-0.49	343,600	-
[7459]	26/02/13	2,950.0	2,978.5	2,917.0	2,934.0	-36.0	-1.21	387,700	-
[7459]	26/02/12	2,990.0	3,004.0	2,950.0	2,970.0	+11.5	+0.39	390,500	-
[7459]	26/02/10	2,925.0	2,988.0	2,854.5	2,958.5	+33.5	+1.15	528,300	-
[7459]	26/02/09	2,904.0	2,949.0	2,849.5	2,925.0	+71.0	+2.49	455,600	-
[7459]	26/02/06	2,896.0	2,901.5	2,854.0	2,854.0	-26.5	-0.92	277,500	-
[7459]	26/02/05	2,904.0	2,915.5	2,860.0	2,880.5	+26.5	+0.93	280,900	-
[7459]	26/02/04	2,834.0	2,874.5	2,827.0	2,854.0	+16.5	+0.58	243,300	-
[7459]	26/02/03	2,808.0	2,849.5	2,804.0	2,837.5	+45.5	+1.63	272,400	-
[7459]	26/02/02	2,849.0	2,849.0	2,792.0	2,792.0	-7.0	-0.25	291,700	-
[7459]	26/01/30	2,805.0	2,814.0	2,766.0	2,799.0	+23.0	+0.83	312,300	-
[7459]	26/01/29	2,753.0	2,789.0	2,719.0	2,776.0	+1.5	+0.05	306,900	-
[7459]	26/01/28	2,814.5	2,831.5	2,774.5	2,774.5	-75.0	-2.63	343,900	-
[7459]	26/01/27	2,839.0	2,860.0	2,817.5	2,849.5	-13.5	-0.47	276,200	-
[7459]	26/01/26	2,873.0	2,884.0	2,843.5	2,863.0	-60.0	-2.05	396,900	-
[7459]	26/01/23	2,905.0	2,923.0	2,889.5	2,923.0	+34.0	+1.18	229,300	-
[7459]	26/01/22	2,875.0	2,903.0	2,870.0	2,889.0	+25.0	+0.87	419,000	-
[7459]	26/01/21	2,864.5	2,888.5	2,848.5	2,864.0	-22.5	-0.78	301,200	-
[7459]	26/01/20	2,861.0	2,897.0	2,849.0	2,886.5	-14.0	-0.48	329,700	-
[7459]	26/01/19	2,881.5	2,907.0	2,873.0	2,900.5	+35.0	+1.22	271,300	-
[7459]	26/01/16	2,847.0	2,876.5	2,828.5	2,865.5	-13.5	-0.47	369,300	-
[7459]	26/01/15	2,877.0	2,896.0	2,861.0	2,879.0	+3.5	+0.12	323,700	-
[7459]	26/01/14	2,875.0	2,885.5	2,843.5	2,875.5	-3.5	-0.12	581,800	-
[7459]	26/01/13	2,875.0	2,900.0	2,848.0	2,879.0	+32.0	+1.12	479,400	-
[7459]	26/01/09	2,846.5	2,855.0	2,818.0	2,847.0	+24.5	+0.87	394,300	-
[7459]	26/01/08	2,836.0	2,862.5	2,812.5	2,822.5	-27.5	-0.96	393,200	-
[7459]	26/01/07	2,804.0	2,855.5	2,784.0	2,850.0	+33.0	+1.17	465,300	-
[7459]	26/01/06	2,791.5	2,817.0	2,779.5	2,817.0	+27.0	+0.97	328,800	-
[7459]	26/01/05	2,785.5	2,799.5	2,761.5	2,790.0	+20.0	+0.72	302,600	-
[7459]	25/12/30	2,805.0	2,815.5	2,768.0	2,770.0	-28.0	-1.00	216,300	-
[7459]	25/12/29	2,793.0	2,801.0	2,772.5	2,798.0	+5.0	+0.18	442,100	-
[7459]	25/12/26	2,804.5	2,812.5	2,773.5	2,793.0	-13.0	-0.46	242,600	-
[7459]	25/12/25	2,789.0	2,806.0	2,781.5	2,806.0	+14.0	+0.50	165,900	-
[7459]	25/12/24	2,800.0	2,819.0	2,784.5	2,792.0	-26.5	-0.94	196,500	-
[7459]	25/12/23	2,778.0	2,818.5	2,774.5	2,818.5	+40.5	+1.46	238,500	-
[7459]	25/12/22	2,814.5	2,819.0	2,759.0	2,778.0	-26.0	-0.93	213,400	-
[7459]	25/12/19	2,793.5	2,810.0	2,780.0	2,804.0	+11.0	+0.39	536,100	-
[7459]	25/12/18	2,774.5	2,806.0	2,771.5	2,793.0	+33.0	+1.20	377,400	-
[7459]	25/12/17	2,750.0	2,771.5	2,742.0	2,760.0	-7.0	-0.25	325,500	-
[7459]	25/12/16	2,799.0	2,799.0	2,767.0	2,767.0	-14.5	-0.52	233,700	-
[7459]	25/12/15	2,777.5	2,789.0	2,761.0	2,781.5	+25.0	+0.91	241,600	-
[7459]	25/12/12	2,756.0	2,771.0	2,737.0	2,756.5	+24.0	+0.88	376,500	-
[7459]	25/12/11	2,766.0	2,773.0	2,727.5	2,732.5	-24.5	-0.89	208,100	-
[7459]	25/12/10	2,737.0	2,757.0	2,714.5	2,757.0	+40.0	+1.47	293,700	-
[7459]	25/12/09	2,710.0	2,718.5	2,681.5	2,717.0	+11.5	+0.43	218,900	-
[7459]	25/12/08	2,694.5	2,713.0	2,680.0	2,705.5	+54.0	+2.04	298,800	-
[7459]	25/12/05	2,673.0	2,695.5	2,649.0	2,651.5	-71.5	-2.63	302,100	-
[7459]	25/12/04	2,692.0	2,726.0	2,662.5	2,723.0	+1.5	+0.06	447,100	-
[7459]	25/12/03	2,703.0	2,740.0	2,703.0	2,721.5	+4.5	+0.17	360,400	-
[7459]	25/12/02	2,700.0	2,727.5	2,694.0	2,717.0	+19.5	+0.72	425,200	-
[7459]	25/12/01	2,719.0	2,741.0	2,697.5	2,697.5	-29.0	-1.06	524,200	-
[7459]	25/11/28	2,665.5	2,734.0	2,646.5	2,726.5	+32.0	+1.19	435,400	-
[7459]	25/11/27	2,719.5	2,734.5	2,682.5	2,694.5	-31.5	-1.16	319,200	-
[7459]	25/11/26	2,700.0	2,734.5	2,695.0	2,726.0	+39.5	+1.47	500,400	-
[7459]	25/11/25	2,662.0	2,698.0	2,639.5	2,686.5	+16.0	+0.60	375,400	-
[7459]	25/11/21	2,633.0	2,676.0	2,616.5	2,670.5	+74.0	+2.85	565,400	-
[7459]	25/11/20	2,597.5	2,614.0	2,584.0	2,596.5	+6.5	+0.25	384,100	-
[7459]	25/11/19	2,588.0	2,598.5	2,573.5	2,590.0	-1.5	-0.06	411,000	-
[7459]	25/11/18	2,630.0	2,630.0	2,580.0	2,591.5	-26.5	-1.01	398,500	-
[7459]	25/11/17	2,641.0	2,648.0	2,616.0	2,618.0	-28.5	-1.08	300,100	-
[7459]	25/11/14	2,640.0	2,647.5	2,588.5	2,646.5	+7.0	+0.27	259,200	-
[7459]	25/11/13	2,631.5	2,656.0	2,621.5	2,639.5	+18.5	+0.71	246,500	-
[7459]	25/11/12	2,610.0	2,661.0	2,595.0	2,621.0	+26.0	+1.00	373,400	-
[7459]	25/11/11	2,613.0	2,613.0	2,559.5	2,595.0	-30.0	-1.14	301,600	-
[7459]	25/11/10	2,595.0	2,630.0	2,572.0	2,625.0	+40.5	+1.57	419,600	-
[7459]	25/11/07	2,524.0	2,587.0	2,509.5	2,584.5	+80.0	+3.19	390,800	-
[7459]	25/11/06	2,500.0	2,550.0	2,456.5	2,504.5	-45.5	-1.78	591,300	-
[7459]	25/11/05	2,547.5	2,581.0	2,533.0	2,550.0	+10.5	+0.41	515,200	-
[7459]	25/11/04	2,546.0	2,579.0	2,510.0	2,539.5	+29.5	+1.18	585,100	-
[7459]	25/10/31	2,520.0	2,532.5	2,510.0	2,510.0	-5.0	-0.20	463,000	-
[7459]	25/10/30	2,509.5	2,523.5	2,489.5	2,515.0	+19.5	+0.78	452,400	-
[7459]	25/10/29	2,557.5	2,597.0	2,487.0	2,495.5	-52.5	-2.06	282,900	-
[7459]	25/10/28	2,586.0	2,603.0	2,548.0	2,548.0	-67.0	-2.56	448,600	-
[7459]	25/10/27	2,584.5	2,616.5	2,578.0	2,615.0	+45.5	+1.77	314,600	-
[7459]	25/10/24	2,569.5	2,578.5	2,560.0	2,569.5	+1.5	+0.06	357,800	-
[7459]	25/10/23	2,543.5	2,572.5	2,536.0	2,568.0	+38.0	+1.50	265,100	-
[7459]	25/10/22	2,517.5	2,536.0	2,516.5	2,530.0	+6.5	+0.26	298,300	-
[7459]	25/10/21	2,567.5	2,568.0	2,509.0	2,523.5	-44.5	-1.73	348,200	-
[7459]	25/10/20	2,569.5	2,598.0	2,553.5	2,568.0	+37.0	+1.46	470,400	-
[7459]	25/10/17	2,520.0	2,531.0	2,506.0	2,531.0	+18.0	+0.72	306,600	-
[7459]	25/10/16	2,515.0	2,535.5	2,491.5	2,513.0	-1.5	-0.06	399,600	-
[7459]	25/10/15	2,525.5	2,527.0	2,503.0	2,514.5	+13.0	+0.52	373,500	-
[7459]	25/10/14	2,476.5	2,516.5	2,474.0	2,501.5	-24.0	-0.95	453,700	-
[7459]	25/10/10	2,545.0	2,551.0	2,513.5	2,525.5	-54.5	-2.11	643,600	-
[7459]	25/10/09	2,550.5	2,581.0	2,545.0	2,580.0	+29.5	+1.16	377,700	-
[7459]	25/10/08	2,585.0	2,598.5	2,540.5	2,550.5	-23.5	-0.91	364,000	-
[7459]	25/10/07	2,571.5	2,580.5	2,558.5	2,574.0	+2.5	+0.10	429,700	-
[7459]	25/10/06	2,574.0	2,593.0	2,539.5	2,571.5	+39.0	+1.54	566,300	-
[7459]	25/10/03	2,530.0	2,548.0	2,521.5	2,532.5	+5.0	+0.20	368,200	-
[7459]	25/10/02	2,514.0	2,529.5	2,474.0	2,527.5	-2.5	-0.10	357,500	-
[7459]	25/10/01	2,530.0	2,534.5	2,511.0	2,530.0	-18.5	-0.73	459,000	-
[7459]	25/09/30	2,587.0	2,599.5	2,542.5	2,548.5	-45.5	-1.75	461,700	-
[7459]	25/09/29	2,603.0	2,605.0	2,564.0	2,594.0	-41.5	-1.57	522,500	-
[7459]	25/09/26	2,608.0	2,657.5	2,599.5	2,635.5	+11.0	+0.42	587,700	-
[7459]	25/09/25	2,628.0	2,631.0	2,607.0	2,624.5	+12.0	+0.46	377,900	-
[7459]	25/09/24	2,619.0	2,634.0	2,611.0	2,612.5	0.0	0.00	294,100	-
[7459]	25/09/22	2,610.0	2,627.5	2,599.5	2,612.5	+18.5	+0.71	388,400	-
[7459]	25/09/19	2,642.0	2,660.0	2,500.0	2,594.0	-52.0	-1.97	963,400	-
[7459]	25/09/18	2,665.5	2,665.5	2,614.0	2,646.0	+4.0	+0.15	292,500	-
[7459]	25/09/17	2,654.0	2,669.0	2,641.5	2,642.0	-34.5	-1.29	258,500	-
[7459]	25/09/16	2,676.0	2,702.5	2,662.0	2,676.5	-20.0	-0.74	274,700	-
[7459]	25/09/12	2,715.5	2,715.5	2,685.5	2,696.5	+10.5	+0.39	406,100	-
[7459]	25/09/11	2,698.5	2,707.0	2,670.0	2,686.0	-2.0	-0.07	205,800	-
[7459]	25/09/10	2,677.5	2,702.0	2,659.0	2,688.0	-12.0	-0.44	200,600	-
[7459]	25/09/09	2,707.5	2,721.5	2,692.0	2,700.0	-7.5	-0.28	242,500	-
[7459]	25/09/08	2,700.0	2,712.0	2,686.0	2,707.5	+22.5	+0.84	235,100	-
[7459]	25/09/05	2,673.0	2,693.0	2,664.0	2,685.0	-1.0	-0.04	251,900	-