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
[7476]	26/10/29	2,616	2,649	2,545	2,548	-56.5	-2.17	503,300	181,763,260,416
[7476]	26/10/28	2,610	2,654	2,604	2,605	-17.5	-0.67	194,000	185,828,589,568
[7476]	26/10/27	2,621	2,649	2,596	2,623	-23.5	-0.89	95,200	187,112,390,656
[7476]	26/10/26	2,625	2,661	2,615	2,647	+33.0	+1.26	138,700	188,788,441,088
[7476]	26/10/23	2,643	2,676	2,609	2,614	+9.0	+0.35	146,500	186,434,830,336
[7476]	26/10/22	2,595	2,616	2,588	2,605	+35.0	+1.36	97,300	185,792,937,984
[7476]	26/10/21	2,613	2,613	2,563	2,570	-24.0	-0.93	90,700	183,296,671,744
[7476]	26/10/20	2,573	2,608	2,572	2,594	+9.0	+0.35	100,500	185,008,390,144
[7476]	26/10/19	2,622	2,638	2,574	2,585	-33.0	-1.26	159,700	184,366,497,792
[7476]	26/10/16	2,580	2,627	2,580	2,618	+49.5	+1.93	192,200	186,755,776,512
[7476]	26/10/15	2,547	2,575	2,532	2,569	+50.0	+1.98	129,600	183,225,352,192
[7476]	26/10/14	2,548	2,548	2,514	2,519	-14.0	-0.55	100,800	179,659,276,288
[7476]	26/10/13	2,537	2,548	2,518	2,533	+38.0	+1.52	135,000	180,657,782,784
[7476]	26/10/09	2,486	2,503	2,475	2,495	+18.0	+0.73	108,900	177,947,557,888
[7476]	26/10/08	2,478	2,481	2,444	2,477	-0.5	-0.02	121,900	176,699,424,768
[7476]	26/10/07	2,481	2,498	2,464	2,478	-14.0	-0.56	107,500	176,735,076,352
[7476]	26/10/06	2,492	2,500	2,464	2,492	+21.0	+0.85	126,500	177,733,582,848
[7476]	26/10/05	2,472	2,484	2,451	2,471	+16.0	+0.65	124,300	176,235,839,488
[7476]	26/10/02	2,451	2,488	2,449	2,455	-36.5	-1.46	93,700	175,130,345,472
[7476]	26/10/01	2,480	2,493	2,468	2,492	+16.5	+0.67	143,100	177,769,250,816
[7476]	26/09/30	2,492	2,500	2,454	2,476	+1.0	+0.04	126,100	176,592,437,248
[7476]	26/09/29	2,485	2,499	2,457	2,475	-39.5	-1.57	153,200	176,556,785,664
[7476]	26/09/28	2,557	2,557	2,509	2,515	-27.0	-1.06	187,000	179,373,981,696
[7476]	26/09/25	2,535	2,548	2,516	2,542	+29.0	+1.15	136,900	181,299,675,136
[7476]	26/09/24	2,529	2,533	2,510	2,513	-36.5	-1.43	142,900	179,267,010,560
[7476]	26/09/18	2,530	2,562	2,514	2,550	+17.0	+0.67	182,500	181,870,247,936
[7476]	26/09/17	2,526	2,550	2,500	2,533	+17.5	+0.70	101,300	180,693,434,368
[7476]	26/09/16	2,522	2,540	2,511	2,516	+6.5	+0.26	86,100	179,480,969,216
[7476]	26/09/15	2,550	2,550	2,500	2,510	-14.0	-0.55	101,700	178,881,691,648
[7476]	26/09/14	2,481	2,524	2,480	2,524	+61.0	+2.48	111,100	179,879,444,480
[7476]	26/09/11	2,473	2,500	2,445	2,463	0	+0.00	170,200	175,532,113,920
[7476]	26/09/10	2,420	2,474	2,414	2,463	+31.5	+1.30	121,900	175,567,749,120
[7476]	26/09/09	2,445	2,455	2,432	2,432	-36.5	-1.48	109,600	173,358,448,640
[7476]	26/09/08	2,430	2,469	2,413	2,469	+34.0	+1.40	84,800	175,959,719,936
[7476]	26/09/07	2,527	2,527	2,434	2,435	-81.5	-3.24	112,000	173,572,259,840
[7476]	26/09/04	2,478	2,556	2,450	2,517	+6.0	+0.24	182,400	179,380,568,064
[7476]	26/09/03	2,488	2,511	2,465	2,511	+21.0	+0.84	128,200	178,952,962,048
[7476]	26/09/02	2,528	2,528	2,483	2,490	-31.0	-1.23	120,900	177,456,349,184
[7476]	26/09/01	2,514	2,534	2,495	2,521	-4.0	-0.16	131,900	179,665,633,280
[7476]	26/08/31	2,520	2,547	2,482	2,525	+8.5	+0.34	192,500	179,986,350,080
[7476]	26/08/28	2,457	2,520	2,457	2,517	+45.0	+1.82	130,300	179,380,568,064
[7476]	26/08/27	2,475	2,498	2,456	2,472	0	+0.00	127,400	176,173,531,136
[7476]	26/08/26	2,461	2,490	2,456	2,472	+11.0	+0.45	79,000	176,173,531,136
[7476]	26/08/25	2,453	2,475	2,445	2,461	+25.0	+1.03	117,000	175,389,589,504
[7476]	26/08/24	2,405	2,452	2,405	2,436	+15.0	+0.62	104,800	173,607,895,040
[7476]	26/08/21	2,420	2,429	2,405	2,421	+13.5	+0.56	90,300	172,574,507,008
[7476]	26/08/20	2,391	2,419	2,384	2,408	+33.0	+1.39	109,300	171,612,405,760
[7476]	26/08/19	2,380	2,380	2,342	2,375	+17.0	+0.72	117,200	169,260,564,480
[7476]	26/08/18	2,346	2,367	2,333	2,358	+12.5	+0.53	88,900	168,084,652,032
[7476]	26/08/17	2,365	2,373	2,346	2,346	-33.5	-1.41	107,800	167,229,440,000
[7476]	26/08/14	2,350	2,382	2,344	2,380	+15.5	+0.66	106,500	169,652,535,296
[7476]	26/08/13	2,386	2,390	2,350	2,365	-28.5	-1.19	130,800	168,583,528,448
[7476]	26/08/12	2,424	2,424	2,371	2,394	+13.5	+0.57	180,400	170,650,288,128
[7476]	26/08/10	2,422	2,423	2,352	2,381	-7.5	-0.31	187,200	169,723,805,696
[7476]	26/08/07	2,340	2,396	2,340	2,389	-1.0	-0.04	289,200	170,258,317,312
[7476]	26/08/06	2,360	2,390	2,340	2,390	+72.0	+3.11	119,200	170,329,587,712
[7476]	26/08/05	2,361	2,367	2,310	2,318	-41.5	-1.76	146,200	165,233,950,720
[7476]	26/08/04	2,405	2,406	2,338	2,360	-50.5	-2.09	209,900	168,227,192,832
[7476]	26/08/03	2,455	2,486	2,357	2,411	+6.5	+0.27	224,500	171,861,835,776
[7476]	26/07/31	2,478	2,507	2,405	2,405	-173.0	-6.71	250,600	171,398,594,560
[7476]	26/07/30	2,604	2,609	2,552	2,578	-3.0	-0.12	216,300	183,727,898,624
[7476]	26/07/29	2,560	2,599	2,522	2,581	+51.0	+2.02	179,000	183,941,693,440
[7476]	26/07/28	2,523	2,536	2,500	2,530	+9.0	+0.36	161,900	180,307,050,496
[7476]	26/07/27	2,478	2,521	2,472	2,521	+76.0	+3.11	155,700	179,665,633,280
[7476]	26/07/24	2,377	2,453	2,376	2,445	+23.0	+0.95	121,600	174,249,295,872
[7476]	26/07/23	2,421	2,437	2,398	2,422	-35.5	-1.44	187,800	172,645,777,408
[7476]	26/07/22	2,451	2,466	2,405	2,458	-26.5	-1.07	223,100	175,211,413,504
[7476]	26/07/21	2,483	2,509	2,471	2,485	+2.0	+0.08	211,000	177,100,013,568
[7476]	26/07/17	2,474.5	2,505.5	2,465.0	2,483.0	+23.0	+0.93	172,300	-
[7476]	26/07/16	2,428.0	2,465.0	2,424.0	2,460.0	+32.0	+1.32	127,500	-
[7476]	26/07/15	2,433.0	2,455.0	2,411.5	2,428.0	-7.0	-0.29	175,300	-
[7476]	26/07/14	2,450.0	2,472.5	2,435.0	2,435.0	-3.5	-0.14	143,700	-
[7476]	26/07/13	2,435.0	2,442.5	2,419.5	2,438.5	+21.5	+0.89	115,900	-
[7476]	26/07/10	2,419.0	2,434.5	2,400.0	2,417.0	+5.5	+0.23	198,700	-
[7476]	26/07/09	2,410.0	2,424.5	2,386.5	2,411.5	+31.0	+1.30	188,700	-
[7476]	26/07/08	2,400.0	2,421.5	2,376.0	2,380.5	+2.0	+0.08	176,500	-
[7476]	26/07/07	2,369.0	2,393.5	2,366.0	2,378.5	+16.0	+0.68	155,400	-
[7476]	26/07/06	2,331.0	2,366.0	2,331.0	2,362.5	+31.5	+1.35	122,400	-
[7476]	26/07/03	2,364.0	2,364.5	2,317.5	2,331.0	-1.5	-0.06	181,400	-
[7476]	26/07/02	2,299.5	2,344.0	2,290.0	2,332.5	+73.0	+3.23	126,100	-
[7476]	26/07/01	2,249.0	2,263.5	2,237.5	2,259.5	-5.5	-0.24	167,700	-
[7476]	26/06/30	2,276.0	2,291.0	2,262.0	2,265.0	-15.5	-0.68	187,400	-
[7476]	26/06/29	2,234.0	2,280.5	2,226.5	2,280.5	+69.0	+3.12	214,300	-
[7476]	26/06/26	2,215.5	2,216.0	2,168.5	2,211.5	+1.0	+0.05	160,600	-
[7476]	26/06/25	2,214.0	2,232.0	2,194.5	2,210.5	+16.5	+0.75	168,700	-
[7476]	26/06/24	2,175.0	2,213.0	2,175.0	2,194.0	+36.0	+1.67	205,700	-
[7476]	26/06/23	2,140.0	2,162.5	2,120.0	2,158.0	+13.0	+0.61	171,700	-
[7476]	26/06/22	2,203.0	2,214.0	2,142.0	2,145.0	-75.5	-3.40	167,000	-
[7476]	26/06/19	2,222.0	2,261.5	2,218.0	2,220.5	+7.5	+0.34	496,400	-
[7476]	26/06/18	2,181.0	2,221.5	2,172.0	2,213.0	+41.5	+1.91	208,700	-
[7476]	26/06/17	2,160.5	2,203.5	2,149.5	2,171.5	+31.5	+1.47	239,100	-
[7476]	26/06/16	2,116.5	2,140.0	2,102.0	2,140.0	+13.5	+0.63	163,300	-
[7476]	26/06/15	2,160.0	2,160.0	2,115.0	2,126.5	-41.5	-1.91	217,000	-
[7476]	26/06/12	2,186.0	2,191.0	2,160.5	2,168.0	-6.5	-0.30	184,400	-
[7476]	26/06/11	2,175.0	2,179.5	2,156.5	2,174.5	+8.0	+0.37	145,600	-
[7476]	26/06/10	2,155.0	2,170.0	2,144.5	2,166.5	+31.0	+1.45	146,700	-
[7476]	26/06/09	2,148.5	2,166.5	2,126.0	2,135.5	-6.5	-0.30	151,200	-
[7476]	26/06/08	2,146.0	2,160.0	2,126.5	2,142.0	+4.5	+0.21	163,000	-
[7476]	26/06/05	2,144.0	2,162.5	2,125.0	2,137.5	+23.5	+1.11	161,900	-
[7476]	26/06/04	2,099.0	2,126.0	2,088.0	2,114.0	+9.0	+0.43	146,500	-
[7476]	26/06/03	2,106.5	2,132.5	2,096.0	2,105.0	-1.5	-0.07	178,500	-
[7476]	26/06/02	2,101.5	2,128.5	2,080.5	2,106.5	-37.5	-1.75	253,800	-
[7476]	26/06/01	2,111.0	2,153.0	2,098.5	2,144.0	+33.0	+1.56	251,500	-
[7476]	26/05/29	2,100.0	2,132.5	2,077.5	2,111.0	+17.0	+0.81	398,100	-
[7476]	26/05/28	2,105.5	2,119.0	2,076.0	2,094.0	+2.5	+0.12	172,500	-
[7476]	26/05/27	2,064.5	2,096.5	2,060.5	2,091.5	+12.5	+0.60	164,900	-
[7476]	26/05/26	2,090.5	2,092.5	2,063.0	2,079.0	-18.5	-0.88	163,300	-
[7476]	26/05/25	2,097.0	2,102.5	2,070.5	2,097.5	+0.5	+0.02	206,900	-
[7476]	26/05/22	2,085	2,097	2,067	2,097	+12.0	+0.58	178,600	-
[7476]	26/05/21	2,109	2,116	2,047	2,085	+21.0	+1.02	244,200	-
[7476]	26/05/20	2,076	2,091	2,037	2,064	-26.0	-1.24	261,500	-
[7476]	26/05/19	2,057	2,096	2,045	2,090	+59.5	+2.93	369,000	-
[7476]	26/05/18	2,006	2,056	2,006	2,031	+10.0	+0.49	340,600	-
[7476]	26/05/15	2,002	2,026	1,990	2,021	+36.5	+1.84	326,500	-
[7476]	26/05/14	2,116	2,126	1,959	1,985	-82.5	-3.99	702,800	-
[7476]	26/05/13	2,110	2,120	2,055	2,068	-55.0	-2.59	292,900	-
[7476]	26/05/12	2,140	2,142	2,116	2,123	-15.5	-0.72	168,800	-
[7476]	26/05/11	2,127	2,143	2,123	2,139	-0.5	-0.02	171,300	-
[7476]	26/05/08	2,164	2,179	2,128	2,140	-13.5	-0.63	225,500	-
[7476]	26/05/07	2,128	2,158	2,122	2,154	+23.5	+1.10	209,400	-
[7476]	26/05/01	2,147	2,147	2,119	2,131	-34.0	-1.57	143,800	-
[7476]	26/04/30	2,158	2,177	2,145	2,165	+0.5	+0.02	309,300	-
[7476]	26/04/28	2,174	2,180	2,154	2,165	-9.0	-0.41	172,500	-
[7476]	26/04/27	2,117.5	2,184.0	2,117.5	2,174.0	+50.5	+2.38	244,700	-
[7476]	26/04/24	2,115.0	2,126.0	2,084.0	2,123.5	+8.5	+0.40	580,600	-
[7476]	26/04/23	2,138.0	2,153.0	2,109.5	2,115.0	-34.0	-1.58	1,230,700	-
[7476]	26/04/22	2,180.5	2,181.5	2,143.0	2,149.0	-42.5	-1.94	194,100	-
[7476]	26/04/21	2,180.0	2,191.5	2,159.5	2,191.5	+23.0	+1.06	152,100	-
[7476]	26/04/20	2,180.0	2,189.5	2,156.0	2,168.5	+1.0	+0.05	158,600	-
[7476]	26/04/17	2,180.0	2,193.5	2,150.5	2,167.5	-25.5	-1.16	263,600	-
[7476]	26/04/16	2,234.0	2,235.0	2,187.0	2,193.0	-27.0	-1.22	195,200	-
[7476]	26/04/15	2,208.5	2,223.5	2,208.5	2,220.0	+18.0	+0.82	151,300	-
[7476]	26/04/14	2,184.5	2,208.5	2,181.0	2,202.0	+26.5	+1.22	180,200	-
[7476]	26/04/13	2,175.0	2,190.5	2,168.5	2,175.5	+0.5	+0.02	194,200	-
[7476]	26/04/10	2,189.0	2,192.5	2,167.0	2,175.0	-34.0	-1.54	282,500	-
[7476]	26/04/09	2,245.0	2,269.0	2,208.0	2,209.0	-45.5	-2.02	163,900	-
[7476]	26/04/08	2,291.5	2,291.5	2,250.5	2,254.5	+2.0	+0.09	237,500	-
[7476]	26/04/07	2,274.0	2,278.0	2,232.5	2,252.5	+9.0	+0.40	113,500	-
[7476]	26/04/06	2,260.0	2,266.0	2,239.0	2,243.5	-16.5	-0.73	117,800	-
[7476]	26/04/03	2,239.0	2,269.5	2,233.5	2,260.0	+8.5	+0.38	98,900	-
[7476]	26/04/02	2,242.5	2,276.5	2,234.5	2,251.5	-6.0	-0.27	176,700	-
[7476]	26/04/01	2,240.5	2,257.5	2,222.0	2,257.5	+53.5	+2.43	125,100	-
[7476]	26/03/31	2,189.0	2,217.5	2,177.0	2,204.0	+21.0	+0.96	122,200	-
[7476]	26/03/30	2,138.0	2,184.0	2,138.0	2,183.0	-74.5	-3.30	201,000	-
[7476]	26/03/27	2,289.5	2,289.5	2,253.0	2,257.5	+2.0	+0.09	221,900	-
[7476]	26/03/26	2,250.5	2,269.0	2,233.0	2,255.5	+0.5	+0.02	125,300	-
[7476]	26/03/25	2,234.0	2,267.0	2,234.0	2,255.0	+36.0	+1.62	177,300	-
[7476]	26/03/24	2,200.0	2,220.0	2,188.5	2,219.0	+53.0	+2.45	154,400	-
[7476]	26/03/23	2,236.5	2,242.5	2,164.5	2,166.0	-110.0	-4.83	264,300	-
[7476]	26/03/19	2,275.5	2,306.0	2,271.5	2,276.0	-18.0	-0.78	191,500	-
[7476]	26/03/18	2,266.5	2,307.5	2,266.5	2,294.0	+12.0	+0.53	143,900	-
[7476]	26/03/17	2,274.5	2,301.0	2,274.5	2,282.0	+27.0	+1.20	131,900	-
[7476]	26/03/16	2,257.5	2,292.0	2,248.0	2,255.0	+17.5	+0.78	241,300	-
[7476]	26/03/13	2,231.5	2,274.0	2,215.0	2,237.5	-12.5	-0.56	186,200	-
[7476]	26/03/12	2,286.0	2,286.5	2,239.0	2,250.0	-36.0	-1.57	255,000	-
[7476]	26/03/11	2,315.0	2,319.5	2,286.0	2,286.0	-19.0	-0.82	126,900	-
[7476]	26/03/10	2,351.0	2,351.0	2,293.5	2,305.0	-30.0	-1.28	263,000	-
[7476]	26/03/09	2,313.5	2,339.0	2,300.5	2,335.0	-23.5	-1.00	224,300	-
[7476]	26/03/06	2,343.5	2,368.5	2,322.5	2,358.5	+1.5	+0.06	186,800	-
[7476]	26/03/05	2,346.5	2,394.5	2,336.0	2,357.0	+60.5	+2.63	450,400	-
[7476]	26/03/04	2,257.0	2,297.5	2,246.0	2,296.5	+39.5	+1.75	528,300	-
[7476]	26/03/03	2,231.0	2,284.5	2,225.5	2,257.0	+19.5	+0.87	425,800	-
[7476]	26/03/02	2,225.5	2,253.5	2,211.0	2,237.5	-38.0	-1.67	189,600	-
[7476]	26/02/27	2,233.0	2,275.5	2,221.5	2,275.5	+45.5	+2.04	257,500	-
[7476]	26/02/26	2,229.5	2,249.0	2,215.5	2,230.0	+13.0	+0.59	206,900	-
[7476]	26/02/25	2,221.5	2,234.0	2,198.0	2,217.0	-5.0	-0.23	251,800	-
[7476]	26/02/24	2,213.5	2,223.0	2,190.5	2,222.0	+32.0	+1.46	251,000	-
[7476]	26/02/20	2,194.0	2,212.5	2,183.0	2,190.0	-36.5	-1.64	241,600	-
[7476]	26/02/19	2,205.0	2,226.5	2,194.0	2,226.5	+22.5	+1.02	256,100	-
[7476]	26/02/18	2,222.0	2,232.0	2,199.0	2,204.0	+2.0	+0.09	214,900	-
[7476]	26/02/17	2,245.0	2,245.0	2,201.0	2,202.0	-28.0	-1.26	217,400	-
[7476]	26/02/16	2,250.0	2,255.5	2,222.0	2,230.0	-11.5	-0.51	211,000	-
[7476]	26/02/13	2,305.0	2,335.0	2,240.5	2,241.5	-103.5	-4.41	225,500	-
[7476]	26/02/12	2,400.5	2,421.0	2,344.5	2,345.0	-45.5	-1.90	202,000	-
[7476]	26/02/10	2,390.0	2,418.5	2,377.5	2,390.5	+27.0	+1.14	167,200	-
[7476]	26/02/09	2,374.0	2,380.5	2,348.0	2,363.5	+39.5	+1.70	113,300	-
[7476]	26/02/06	2,335.5	2,342.0	2,314.5	2,324.0	-19.0	-0.81	94,600	-
[7476]	26/02/05	2,362.0	2,362.0	2,330.5	2,343.0	+20.5	+0.88	131,100	-
[7476]	26/02/04	2,352.0	2,367.5	2,321.0	2,322.5	-43.5	-1.84	175,600	-
[7476]	26/02/03	2,355.0	2,380.0	2,345.0	2,366.0	-5.5	-0.23	124,900	-
[7476]	26/02/02	2,409.0	2,409.5	2,360.0	2,371.5	+50.0	+2.15	318,000	-
[7476]	26/01/30	2,335.5	2,338.5	2,309.0	2,321.5	+7.0	+0.30	196,700	-
[7476]	26/01/29	2,337.0	2,346.5	2,308.5	2,314.5	-32.5	-1.38	163,500	-
[7476]	26/01/28	2,360.0	2,367.5	2,345.0	2,347.0	-36.0	-1.51	162,700	-
[7476]	26/01/27	2,380.5	2,421.0	2,380.0	2,383.0	-18.0	-0.75	139,300	-
[7476]	26/01/26	2,414.0	2,424.0	2,389.5	2,401.0	-27.5	-1.13	183,900	-
[7476]	26/01/23	2,430.0	2,441.5	2,417.0	2,428.5	+17.5	+0.73	100,300	-
[7476]	26/01/22	2,395.5	2,423.0	2,383.5	2,411.0	+39.0	+1.64	102,500	-
[7476]	26/01/21	2,402.0	2,414.0	2,352.0	2,372.0	-42.0	-1.74	190,300	-
[7476]	26/01/20	2,432.0	2,450.0	2,413.0	2,414.0	-18.5	-0.76	122,200	-
[7476]	26/01/19	2,413.5	2,445.5	2,410.0	2,432.5	+20.5	+0.85	104,900	-
[7476]	26/01/16	2,430.0	2,440.5	2,407.5	2,412.0	-51.0	-2.07	154,900	-
[7476]	26/01/15	2,464.0	2,484.0	2,455.5	2,463.0	-3.0	-0.12	92,200	-
[7476]	26/01/14	2,460.0	2,480.0	2,452.5	2,466.0	-10.0	-0.40	105,100	-
[7476]	26/01/13	2,500.0	2,500.0	2,473.5	2,476.0	+6.0	+0.24	123,600	-
[7476]	26/01/09	2,477.5	2,487.0	2,450.0	2,470.0	+20.0	+0.82	100,200	-
[7476]	26/01/08	2,444.0	2,455.5	2,427.5	2,450.0	+8.0	+0.33	142,500	-
[7476]	26/01/07	2,438.5	2,445.0	2,415.0	2,442.0	-10.5	-0.43	128,200	-
[7476]	26/01/06	2,423.5	2,477.5	2,420.0	2,452.5	+52.5	+2.19	249,500	-
[7476]	26/01/05	2,419.5	2,429.0	2,384.5	2,400.0	-4.0	-0.17	156,300	-
[7476]	25/12/30	2,447.0	2,450.0	2,404.0	2,404.0	-52.0	-2.12	118,500	-
[7476]	25/12/29	2,485.0	2,485.0	2,443.5	2,456.0	-14.5	-0.59	97,700	-
[7476]	25/12/26	2,480.0	2,484.5	2,456.0	2,470.5	-8.0	-0.32	92,600	-
[7476]	25/12/25	2,480.5	2,492.0	2,460.5	2,478.5	+5.5	+0.22	51,100	-
[7476]	25/12/24	2,502.5	2,503.0	2,462.0	2,473.0	-29.5	-1.18	113,900	-
[7476]	25/12/23	2,485.0	2,528.0	2,478.0	2,502.5	+34.0	+1.38	140,800	-
[7476]	25/12/22	2,494.5	2,510.5	2,438.5	2,468.5	-13.0	-0.52	120,000	-
[7476]	25/12/19	2,455.0	2,481.5	2,445.0	2,481.5	+26.5	+1.08	390,300	-
[7476]	25/12/18	2,452.5	2,461.5	2,438.5	2,455.0	+36.5	+1.51	157,100	-
[7476]	25/12/17	2,476.5	2,482.5	2,402.5	2,418.5	-74.5	-2.99	193,600	-
[7476]	25/12/16	2,520.0	2,525.0	2,493.0	2,493.0	-24.5	-0.97	212,100	-
[7476]	25/12/15	2,499.5	2,522.0	2,492.0	2,517.5	+18.0	+0.72	227,400	-
[7476]	25/12/12	2,465.0	2,499.5	2,463.5	2,499.5	+61.5	+2.52	294,900	-
[7476]	25/12/11	2,440.0	2,449.0	2,421.5	2,438.0	+13.5	+0.56	132,900	-
[7476]	25/12/10	2,450.0	2,463.5	2,422.0	2,424.5	-15.5	-0.64	148,100	-
[7476]	25/12/09	2,437.5	2,447.0	2,374.5	2,440.0	+2.5	+0.10	319,800	-
[7476]	25/12/08	2,441.5	2,455.0	2,423.5	2,437.5	-0.5	-0.02	290,000	-
[7476]	25/12/05	2,458.5	2,471.5	2,430.5	2,438.0	-49.5	-1.99	219,300	-
[7476]	25/12/04	2,432.0	2,487.5	2,432.0	2,487.5	+52.0	+2.14	186,500	-
[7476]	25/12/03	2,434.0	2,451.5	2,419.0	2,435.5	-20.0	-0.81	243,000	-
[7476]	25/12/02	2,415.0	2,461.0	2,412.5	2,455.5	+40.5	+1.68	247,200	-
[7476]	25/12/01	2,417.5	2,442.5	2,401.5	2,415.0	-23.0	-0.94	264,100	-
[7476]	25/11/28	2,454.5	2,464.0	2,424.0	2,438.0	-40.5	-1.63	244,100	-
[7476]	25/11/27	2,500.0	2,505.0	2,474.0	2,478.5	-21.5	-0.86	156,200	-
[7476]	25/11/26	2,510.0	2,517.0	2,498.0	2,500.0	0.0	0.00	198,400	-
[7476]	25/11/25	2,500.0	2,522.0	2,480.0	2,500.0	+22.5	+0.91	156,900	-
[7476]	25/11/21	2,443.0	2,483.0	2,441.0	2,477.5	+59.5	+2.46	232,400	-
[7476]	25/11/20	2,416.5	2,448.5	2,416.5	2,418.0	+4.5	+0.19	408,100	-
[7476]	25/11/19	2,432.0	2,440.0	2,397.5	2,413.5	-35.5	-1.45	199,900	-
[7476]	25/11/18	2,460.0	2,486.5	2,439.5	2,449.0	+1.5	+0.06	299,500	-
[7476]	25/11/17	2,558.5	2,561.0	2,443.0	2,447.5	-137.0	-5.30	298,800	-
[7476]	25/11/14	2,557.0	2,594.5	2,557.0	2,584.5	+28.5	+1.12	223,100	-
[7476]	25/11/13	2,564.5	2,582.0	2,553.0	2,556.0	-19.0	-0.74	180,900	-
[7476]	25/11/12	2,545.0	2,601.5	2,526.0	2,575.0	+38.0	+1.50	171,800	-
[7476]	25/11/11	2,502.5	2,544.5	2,495.5	2,537.0	+17.5	+0.69	139,400	-
[7476]	25/11/10	2,490.0	2,527.0	2,477.5	2,519.5	+35.0	+1.41	180,500	-
[7476]	25/11/07	2,473.0	2,494.5	2,451.5	2,484.5	+29.5	+1.20	233,100	-
[7476]	25/11/06	2,430.0	2,492.0	2,430.0	2,455.0	+25.5	+1.05	295,300	-
[7476]	25/11/05	2,451.5	2,460.0	2,406.0	2,429.5	-19.0	-0.78	329,800	-
[7476]	25/11/04	2,318.5	2,472.5	2,318.5	2,448.5	-70.0	-2.78	460,900	-
[7476]	25/10/31	2,530.0	2,536.5	2,511.5	2,518.5	-12.5	-0.49	222,300	-
[7476]	25/10/30	2,511.5	2,542.0	2,503.0	2,531.0	+39.0	+1.57	580,100	-
[7476]	25/10/29	2,522.0	2,540.0	2,485.0	2,492.0	-52.0	-2.04	158,800	-
[7476]	25/10/28	2,583.0	2,590.5	2,532.5	2,544.0	-46.0	-1.78	188,000	-
[7476]	25/10/27	2,540.0	2,605.5	2,535.5	2,590.0	+54.5	+2.15	213,500	-
[7476]	25/10/24	2,540.0	2,548.0	2,522.5	2,535.5	-25.0	-0.98	152,400	-
[7476]	25/10/23	2,536.0	2,577.5	2,533.0	2,560.5	+1.0	+0.04	119,100	-
[7476]	25/10/22	2,540.0	2,569.5	2,540.0	2,559.5	+42.0	+1.67	162,000	-
[7476]	25/10/21	2,537.5	2,546.5	2,513.5	2,517.5	-13.0	-0.51	151,700	-
[7476]	25/10/20	2,548.5	2,556.5	2,516.0	2,530.5	+17.5	+0.70	182,600	-
[7476]	25/10/17	2,527.0	2,536.0	2,495.0	2,513.0	-7.0	-0.28	161,600	-
[7476]	25/10/16	2,505.0	2,525.5	2,481.5	2,520.0	+10.0	+0.40	191,000	-
[7476]	25/10/15	2,483.0	2,550.0	2,479.0	2,510.0	+59.5	+2.43	205,600	-
[7476]	25/10/14	2,475.0	2,493.5	2,449.0	2,450.5	-71.0	-2.82	161,900	-
[7476]	25/10/10	2,502.0	2,530.0	2,488.5	2,521.5	-3.5	-0.14	158,200	-
[7476]	25/10/09	2,510.0	2,547.5	2,507.0	2,525.0	+11.5	+0.46	147,000	-
[7476]	25/10/08	2,546.5	2,563.0	2,513.5	2,513.5	-20.0	-0.79	104,900	-
[7476]	25/10/07	2,521.0	2,578.0	2,521.0	2,533.5	+24.5	+0.98	142,600	-
[7476]	25/10/06	2,498.5	2,513.5	2,472.0	2,509.0	+47.0	+1.91	173,800	-
[7476]	25/10/03	2,455.0	2,477.0	2,440.0	2,462.0	+24.0	+0.98	127,600	-
[7476]	25/10/02	2,450.0	2,464.0	2,436.5	2,438.0	-12.0	-0.49	161,900	-
[7476]	25/10/01	2,440.0	2,477.5	2,425.5	2,450.0	-5.0	-0.20	208,200	-
[7476]	25/09/30	2,573.0	2,596.0	2,448.0	2,455.0	-118.0	-4.59	353,200	-
[7476]	25/09/29	2,617.5	2,627.5	2,573.0	2,573.0	-57.0	-2.17	313,200	-
[7476]	25/09/26	2,614.0	2,644.5	2,611.5	2,630.0	+16.0	+0.61	278,200	-
[7476]	25/09/25	2,598.0	2,614.0	2,586.0	2,614.0	+12.5	+0.48	197,600	-
[7476]	25/09/24	2,610.0	2,651.5	2,592.5	2,601.5	+13.0	+0.50	313,100	-
[7476]	25/09/22	2,628.0	2,641.5	2,588.5	2,588.5	-13.0	-0.50	143,900	-
[7476]	25/09/19	2,553.0	2,621.0	2,547.0	2,601.5	+48.5	+1.90	755,200	-
[7476]	25/09/18	2,573.5	2,573.5	2,534.5	2,553.0	-20.5	-0.80	107,200	-
[7476]	25/09/17	2,581.0	2,591.5	2,568.5	2,573.5	-8.0	-0.31	100,000	-
[7476]	25/09/16	2,581.0	2,611.0	2,575.5	2,581.5	-5.5	-0.21	176,100	-
[7476]	25/09/12	2,581.0	2,588.0	2,556.5	2,587.0	+13.5	+0.52	151,100	-
[7476]	25/09/11	2,552.5	2,573.5	2,534.5	2,573.5	+20.5	+0.80	103,500	-
[7476]	25/09/10	2,560.5	2,584.0	2,537.0	2,553.0	-27.5	-1.07	95,600	-
[7476]	25/09/09	2,585.5	2,600.0	2,556.5	2,580.5	-5.0	-0.19	142,100	-
[7476]	25/09/08	2,599.5	2,627.0	2,580.5	2,585.5	+2.0	+0.08	149,700	-
[7476]	25/09/05	2,576.5	2,603.0	2,569.5	2,583.5	+19.5	+0.76	127,800	-