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
[7616]	26/10/29	2,155	2,164	2,124	2,155	+15.5	+0.72	521,100	229,142,134,784
[7616]	26/10/28	2,175	2,185	2,140	2,140	-45.0	-2.06	281,300	227,494,395,904
[7616]	26/10/27	2,220	2,227	2,177	2,185	-50.0	-2.24	278,900	232,278,163,456
[7616]	26/10/26	2,198	2,239	2,176	2,235	+37.0	+1.68	358,000	237,593,444,352
[7616]	26/10/23	2,195	2,266	2,191	2,198	+43.5	+2.02	496,800	233,713,287,168
[7616]	26/10/22	2,181	2,205	2,155	2,155	-37.0	-1.69	274,100	229,088,985,088
[7616]	26/10/21	2,209	2,231	2,184	2,192	-9.0	-0.41	477,000	233,022,291,968
[7616]	26/10/20	2,169	2,201	2,146	2,201	+31.0	+1.43	494,100	233,979,052,032
[7616]	26/10/19	2,094	2,170	2,094	2,170	+77.0	+3.68	543,700	230,683,574,272
[7616]	26/10/16	2,109	2,130	2,093	2,093	-17.0	-0.81	338,300	222,498,029,568
[7616]	26/10/15	2,077	2,115	2,066	2,110	+49.0	+2.38	637,600	224,305,217,536
[7616]	26/10/14	2,045	2,068	2,035	2,061	+19.0	+0.93	276,600	219,096,236,032
[7616]	26/10/13	2,055	2,061	2,022	2,042	-1.5	-0.07	345,600	217,129,582,592
[7616]	26/10/09	2,026	2,056	2,025	2,044	+35.0	+1.74	473,300	217,289,031,680
[7616]	26/10/08	2,006	2,031	1,997	2,009	-7.5	-0.37	426,900	213,621,489,664
[7616]	26/10/07	1,970	2,027	1,970	2,017	+50.0	+2.54	532,600	214,418,784,256
[7616]	26/10/06	1,995	2,008	1,944	1,967	-40.5	-2.02	464,400	209,156,653,056
[7616]	26/10/05	1,981	2,021	1,971	2,008	+13.0	+0.65	468,800	213,462,024,192
[7616]	26/10/02	1,990	2,014	1,982	1,995	-2.0	-0.10	398,500	212,080,050,176
[7616]	26/10/01	1,982	2,012	1,962	1,997	+12.5	+0.63	636,300	212,345,815,040
[7616]	26/09/30	1,963	1,993	1,954	1,985	+11.0	+0.56	704,600	211,016,990,720
[7616]	26/09/29	2,011	2,013	1,951	1,974	-93.0	-4.50	1,748,200	209,847,631,872
[7616]	26/09/28	2,015	2,067	2,010	2,067	+82.5	+4.16	1,296,400	219,787,231,232
[7616]	26/09/25	2,001	2,006	1,985	1,985	-20.0	-1.00	1,147,300	211,016,990,720
[7616]	26/09/24	2,006	2,006	1,986	2,005	+9.5	+0.48	992,200	213,196,259,328
[7616]	26/09/18	2,010	2,019	1,995	1,996	-14.0	-0.70	716,900	212,186,365,952
[7616]	26/09/17	2,026	2,044	2,003	2,010	-17.0	-0.84	728,700	213,674,639,360
[7616]	26/09/16	2,048	2,048	2,027	2,027	-10.5	-0.52	537,100	215,534,993,408
[7616]	26/09/15	2,070	2,075	2,038	2,038	-3.5	-0.17	493,300	216,704,352,256
[7616]	26/09/14	2,055	2,070	2,025	2,042	+7.5	+0.37	574,700	217,129,582,592
[7616]	26/09/11	2,046	2,064	2,035	2,035	-13.0	-0.63	417,700	216,332,288,000
[7616]	26/09/10	2,032	2,054	2,022	2,048	+8.0	+0.39	367,500	217,714,262,016
[7616]	26/09/09	2,041	2,060	2,037	2,040	-13.0	-0.63	311,000	216,863,817,728
[7616]	26/09/08	2,066	2,071	2,037	2,053	-23.5	-1.13	502,500	218,298,941,440
[7616]	26/09/07	2,108	2,108	2,077	2,077	-33.0	-1.56	423,200	220,797,124,608
[7616]	26/09/04	2,109	2,118	2,091	2,110	-10.0	-0.47	360,600	224,305,217,536
[7616]	26/09/03	2,120	2,137	2,112	2,120	+3.0	+0.14	311,600	225,368,276,992
[7616]	26/09/02	2,123	2,135	2,110	2,117	-22.5	-1.05	386,500	225,102,512,128
[7616]	26/09/01	2,140	2,159	2,127	2,140	-5.5	-0.26	308,400	227,547,545,600
[7616]	26/08/31	2,155	2,168	2,145	2,146	+3.0	+0.14	298,900	228,132,225,024
[7616]	26/08/28	2,099	2,158	2,095	2,143	+42.0	+2.00	404,900	227,813,310,464
[7616]	26/08/27	2,084	2,108	2,076	2,101	+9.0	+0.43	368,500	223,348,473,856
[7616]	26/08/26	2,090	2,100	2,077	2,092	-3.5	-0.17	394,800	222,444,863,488
[7616]	26/08/25	2,117	2,122	2,086	2,096	-0.5	-0.02	284,300	222,870,093,824
[7616]	26/08/24	2,072	2,105	2,055	2,097	+47.5	+2.32	343,400	222,976,393,216
[7616]	26/08/21	2,020	2,055	2,020	2,050	+39.5	+1.96	267,600	217,980,026,880
[7616]	26/08/20	2,022	2,024	2,002	2,011	+2.5	+0.12	250,200	213,834,104,832
[7616]	26/08/19	2,026	2,027	1,995	2,009	-0.5	-0.02	307,900	213,621,489,664
[7616]	26/08/18	1,990	2,010	1,981	2,010	+5.0	+0.25	414,700	213,674,639,360
[7616]	26/08/17	2,031	2,037	1,996	2,005	-54.0	-2.62	442,200	213,143,109,632
[7616]	26/08/14	2,080	2,097	2,057	2,059	-29.5	-1.41	384,000	218,936,770,560
[7616]	26/08/13	2,058	2,123	2,056	2,089	+37.0	+1.80	638,800	222,072,799,232
[7616]	26/08/12	2,053	2,069	2,037	2,052	-4.5	-0.22	460,100	218,192,642,048
[7616]	26/08/10	2,060	2,070	2,027	2,057	+18.0	+0.88	402,000	218,671,022,080
[7616]	26/08/07	2,048	2,063	2,025	2,039	+1.5	+0.07	405,000	216,810,668,032
[7616]	26/08/06	2,009	2,038	1,991	2,038	+69.5	+3.53	480,100	216,704,352,256
[7616]	26/08/05	1,983	1,999	1,961	1,969	-22.5	-1.13	316,100	209,369,251,840
[7616]	26/08/04	2,080	2,080	1,983	1,992	-58.0	-2.83	456,500	211,761,135,616
[7616]	26/08/03	2,067	2,068	2,005	2,050	-6.5	-0.32	598,900	217,980,026,880
[7616]	26/07/31	2,061	2,119	2,057	2,057	-100.5	-4.66	508,500	218,724,171,776
[7616]	26/07/30	2,143	2,164	2,110	2,158	+15.5	+0.72	782,500	229,461,049,344
[7616]	26/07/29	2,040	2,152	2,034	2,143	+121.5	+6.01	969,500	227,866,460,160
[7616]	26/07/28	2,007	2,024	1,985	2,022	+34.0	+1.71	587,100	214,950,313,984
[7616]	26/07/27	1,961	1,993	1,958	1,988	+45.5	+2.34	452,500	211,389,071,360
[7616]	26/07/24	1,923	1,947	1,910	1,943	+10.0	+0.52	299,800	206,552,154,112
[7616]	26/07/23	1,947	1,947	1,922	1,933	-29.5	-1.50	335,400	205,542,244,352
[7616]	26/07/22	1,964	1,969	1,923	1,963	-18.0	-0.91	407,200	208,678,273,024
[7616]	26/07/21	2,000	2,007	1,976	1,981	-6.0	-0.30	483,600	210,591,776,768
[7616]	26/07/17	1,983.5	2,006.0	1,974.0	1,987.0	+21.0	+1.07	598,700	-
[7616]	26/07/16	1,998.0	2,000.0	1,958.0	1,966.0	-12.5	-0.63	480,700	-
[7616]	26/07/15	1,960.5	1,979.5	1,950.0	1,978.5	+27.5	+1.41	343,600	-
[7616]	26/07/14	1,955.0	1,993.0	1,951.0	1,951.0	+13.5	+0.70	492,900	-
[7616]	26/07/13	1,900.0	1,944.0	1,895.5	1,937.5	+50.5	+2.68	419,800	-
[7616]	26/07/10	1,923.5	1,925.0	1,881.0	1,887.0	-23.0	-1.20	384,700	-
[7616]	26/07/09	1,910.0	1,915.5	1,879.0	1,910.0	+13.0	+0.69	384,700	-
[7616]	26/07/08	1,875.5	1,906.0	1,870.5	1,897.0	+25.5	+1.36	363,500	-
[7616]	26/07/07	1,849.5	1,874.0	1,833.0	1,871.5	+35.0	+1.91	269,900	-
[7616]	26/07/06	1,850.0	1,850.0	1,826.0	1,836.5	+1.0	+0.05	307,600	-
[7616]	26/07/03	1,860.0	1,860.0	1,835.5	1,835.5	-1.5	-0.08	234,500	-
[7616]	26/07/02	1,830.5	1,851.0	1,827.5	1,837.0	+33.5	+1.86	307,700	-
[7616]	26/07/01	1,835.0	1,836.0	1,790.5	1,803.5	-39.0	-2.12	318,600	-
[7616]	26/06/30	1,870.5	1,876.0	1,830.5	1,842.5	-27.0	-1.44	305,100	-
[7616]	26/06/29	1,820.0	1,878.0	1,812.5	1,869.5	+68.0	+3.77	610,700	-
[7616]	26/06/26	1,796.0	1,818.5	1,779.0	1,801.5	+19.0	+1.07	344,700	-
[7616]	26/06/25	1,755.0	1,792.5	1,747.0	1,782.5	+37.0	+2.12	363,800	-
[7616]	26/06/24	1,731.0	1,757.0	1,727.0	1,745.5	+14.5	+0.84	270,800	-
[7616]	26/06/23	1,711.0	1,740.5	1,709.0	1,731.0	+17.0	+0.99	285,700	-
[7616]	26/06/22	1,689.5	1,718.0	1,676.5	1,714.0	+24.5	+1.45	471,200	-
[7616]	26/06/19	1,725.0	1,729.5	1,678.0	1,689.5	-41.0	-2.37	962,700	-
[7616]	26/06/18	1,785.0	1,785.0	1,726.5	1,730.5	-60.0	-3.35	773,100	-
[7616]	26/06/17	1,804.5	1,822.0	1,790.5	1,790.5	-2.5	-0.14	224,200	-
[7616]	26/06/16	1,824.0	1,824.0	1,773.0	1,793.0	-32.0	-1.75	372,400	-
[7616]	26/06/15	1,850.0	1,850.0	1,825.0	1,825.0	-18.0	-0.98	228,700	-
[7616]	26/06/12	1,860.0	1,867.0	1,834.0	1,843.0	-19.5	-1.05	324,000	-
[7616]	26/06/11	1,860.0	1,865.0	1,839.0	1,862.5	+9.0	+0.49	267,100	-
[7616]	26/06/10	1,792.0	1,854.5	1,792.0	1,853.5	+76.0	+4.28	414,300	-
[7616]	26/06/09	1,780.0	1,792.5	1,767.5	1,777.5	-2.0	-0.11	239,300	-
[7616]	26/06/08	1,759.0	1,786.5	1,759.0	1,779.5	+23.5	+1.34	288,000	-
[7616]	26/06/05	1,764.0	1,777.0	1,753.0	1,756.0	-5.0	-0.28	261,000	-
[7616]	26/06/04	1,765.0	1,780.0	1,760.0	1,761.0	-4.0	-0.23	226,300	-
[7616]	26/06/03	1,771.0	1,786.5	1,765.0	1,765.0	-16.5	-0.93	220,300	-
[7616]	26/06/02	1,770.0	1,789.0	1,760.5	1,781.5	+5.0	+0.28	255,800	-
[7616]	26/06/01	1,788.5	1,790.0	1,757.5	1,776.5	-14.0	-0.78	356,400	-
[7616]	26/05/29	1,789.0	1,818.0	1,784.0	1,790.5	+1.5	+0.08	336,500	-
[7616]	26/05/28	1,772.0	1,791.0	1,769.0	1,789.0	+18.0	+1.02	298,200	-
[7616]	26/05/27	1,789.0	1,795.5	1,766.5	1,771.0	-23.5	-1.31	380,900	-
[7616]	26/05/26	1,800.0	1,802.0	1,785.5	1,794.5	-7.5	-0.42	277,400	-
[7616]	26/05/25	1,872.0	1,872.0	1,802.0	1,802.0	-60.0	-3.22	406,700	-
[7616]	26/05/22	1,850.0	1,878.0	1,843.0	1,862.0	+7.5	+0.40	204,700	-
[7616]	26/05/21	1,871.5	1,880.0	1,851.0	1,854.5	-19.0	-1.01	199,400	-
[7616]	26/05/20	1,897.0	1,897.0	1,855.5	1,873.5	-12.0	-0.64	198,300	-
[7616]	26/05/19	1,880.0	1,897.5	1,875.0	1,885.5	+17.5	+0.94	245,000	-
[7616]	26/05/18	1,863.5	1,870.0	1,843.0	1,868.0	+2.5	+0.13	273,900	-
[7616]	26/05/15	1,866.5	1,884.0	1,848.0	1,865.5	-2.0	-0.11	275,400	-
[7616]	26/05/14	1,855.0	1,875.5	1,843.5	1,867.5	+15.0	+0.81	249,500	-
[7616]	26/05/13	1,790.0	1,856.0	1,789.5	1,852.5	+81.5	+4.60	492,600	-
[7616]	26/05/12	1,755.0	1,774.5	1,740.5	1,771.0	+12.5	+0.71	589,500	-
[7616]	26/05/11	1,820.0	1,826.0	1,725.0	1,758.5	-85.5	-4.64	1,246,100	-
[7616]	26/05/08	1,900.0	1,900.0	1,839.0	1,844.0	-50.5	-2.67	459,000	-
[7616]	26/05/07	1,884.0	1,894.5	1,870.5	1,894.5	+12.5	+0.66	364,600	-
[7616]	26/05/01	1,850.5	1,882.0	1,843.0	1,882.0	+31.5	+1.70	300,800	-
[7616]	26/04/30	1,854.0	1,866.5	1,842.0	1,850.5	-22.5	-1.20	313,700	-
[7616]	26/04/28	1,865.0	1,873.0	1,845.5	1,873.0	+3.0	+0.16	315,200	-
[7616]	26/04/27	1,841.0	1,885.5	1,831.0	1,870.0	+24.0	+1.30	282,700	-
[7616]	26/04/24	1,881.5	1,890.0	1,841.0	1,846.0	-35.5	-1.89	269,100	-
[7616]	26/04/23	1,910.0	1,914.5	1,869.0	1,881.5	-53.5	-2.76	357,800	-
[7616]	26/04/22	1,914.0	1,941.5	1,911.5	1,935.0	+12.5	+0.65	237,700	-
[7616]	26/04/21	1,918.0	1,923.0	1,899.5	1,922.5	+7.5	+0.39	279,000	-
[7616]	26/04/20	1,895.0	1,915.0	1,893.5	1,915.0	+22.5	+1.19	180,400	-
[7616]	26/04/17	1,891.0	1,908.5	1,890.5	1,892.5	-2.5	-0.13	184,000	-
[7616]	26/04/16	1,897.0	1,915.0	1,892.0	1,895.0	+4.5	+0.24	194,600	-
[7616]	26/04/15	1,904.5	1,909.0	1,881.0	1,890.5	+10.5	+0.56	262,100	-
[7616]	26/04/14	1,933.0	1,940.5	1,880.0	1,880.0	-59.5	-3.07	321,600	-
[7616]	26/04/13	1,932.5	1,952.0	1,932.5	1,939.5	+7.5	+0.39	279,300	-
[7616]	26/04/10	1,945.0	1,958.0	1,924.0	1,932.0	-12.5	-0.64	294,500	-
[7616]	26/04/09	1,950.0	1,970.5	1,944.5	1,944.5	-4.5	-0.23	346,700	-
[7616]	26/04/08	1,950.0	1,966.0	1,948.0	1,949.0	+9.0	+0.46	343,500	-
[7616]	26/04/07	1,951.5	1,970.5	1,925.5	1,940.0	-11.0	-0.56	288,700	-
[7616]	26/04/06	1,991.0	1,997.5	1,951.0	1,951.0	-43.5	-2.18	398,200	-
[7616]	26/04/03	1,925.5	1,994.5	1,922.0	1,994.5	+69.5	+3.61	1,066,800	-
[7616]	26/04/02	1,889.0	1,925.0	1,881.0	1,925.0	+28.5	+1.50	692,500	-
[7616]	26/04/01	1,828.5	1,896.5	1,827.0	1,896.5	+82.0	+4.52	778,500	-
[7616]	26/03/31	1,848.5	1,857.0	1,810.0	1,814.5	-35.0	-1.89	594,600	-
[7616]	26/03/30	1,853.0	1,874.5	1,823.5	1,849.5	-114.0	-5.81	1,436,500	-
[7616]	26/03/27	1,950.0	1,966.0	1,930.5	1,963.5	+54.0	+2.83	1,145,500	-
[7616]	26/03/26	1,915.5	1,919.5	1,903.5	1,909.5	-2.5	-0.13	708,900	-
[7616]	26/03/25	1,936.0	1,941.5	1,911.5	1,912.0	-20.0	-1.04	575,600	-
[7616]	26/03/24	1,910.5	1,932.0	1,906.5	1,932.0	+28.0	+1.47	463,000	-
[7616]	26/03/23	1,900.0	1,912.5	1,892.5	1,904.0	-8.0	-0.42	464,200	-
[7616]	26/03/19	1,925.0	1,935.0	1,908.0	1,912.0	-18.0	-0.93	372,500	-
[7616]	26/03/18	1,917.5	1,930.0	1,912.5	1,930.0	+25.5	+1.34	308,900	-
[7616]	26/03/17	1,911.0	1,926.0	1,896.5	1,904.5	-1.0	-0.05	260,700	-
[7616]	26/03/16	1,904.0	1,918.5	1,898.0	1,905.5	+7.5	+0.40	287,200	-
[7616]	26/03/13	1,875.0	1,904.0	1,875.0	1,898.0	+8.0	+0.42	385,000	-
[7616]	26/03/12	1,897.0	1,897.0	1,879.0	1,890.0	-9.0	-0.47	342,800	-
[7616]	26/03/11	1,888.0	1,916.0	1,885.5	1,899.0	+24.0	+1.28	579,100	-
[7616]	26/03/10	1,880.0	1,880.0	1,863.0	1,875.0	+6.0	+0.32	378,800	-
[7616]	26/03/09	1,850.0	1,877.5	1,838.0	1,869.0	-0.5	-0.03	510,900	-
[7616]	26/03/06	1,836.0	1,869.5	1,827.0	1,869.5	+33.0	+1.80	349,400	-
[7616]	26/03/05	1,860.0	1,870.0	1,836.5	1,836.5	-3.5	-0.19	388,800	-
[7616]	26/03/04	1,820.0	1,842.5	1,805.0	1,840.0	+10.0	+0.55	527,600	-
[7616]	26/03/03	1,868.0	1,868.0	1,825.0	1,830.0	-39.0	-2.09	570,100	-
[7616]	26/03/02	1,850.5	1,873.0	1,840.5	1,869.0	-6.0	-0.32	462,900	-
[7616]	26/02/27	1,857.5	1,875.0	1,848.0	1,875.0	+27.5	+1.49	418,400	-
[7616]	26/02/26	1,851.0	1,863.0	1,840.0	1,847.5	0.0	0.00	402,700	-
[7616]	26/02/25	1,833.0	1,849.0	1,830.0	1,847.5	+6.5	+0.35	344,600	-
[7616]	26/02/24	1,822.0	1,854.0	1,817.5	1,841.0	+17.0	+0.93	377,000	-
[7616]	26/02/20	1,847.5	1,856.0	1,822.5	1,824.0	-48.0	-2.56	383,400	-
[7616]	26/02/19	1,845.0	1,872.5	1,829.0	1,872.0	+25.5	+1.38	319,300	-
[7616]	26/02/18	1,856.0	1,864.0	1,846.5	1,846.5	-3.5	-0.19	335,800	-
[7616]	26/02/17	1,884.0	1,884.0	1,850.0	1,850.0	-31.0	-1.65	303,200	-
[7616]	26/02/16	1,878.0	1,887.0	1,868.0	1,881.0	+14.5	+0.78	315,800	-
[7616]	26/02/13	1,869.0	1,891.5	1,861.0	1,866.5	-2.5	-0.13	403,200	-
[7616]	26/02/12	1,900.0	1,900.0	1,857.5	1,869.0	+18.0	+0.97	718,700	-
[7616]	26/02/10	1,805.0	1,851.0	1,802.5	1,851.0	+42.0	+2.32	637,100	-
[7616]	26/02/09	1,835.0	1,838.0	1,801.5	1,809.0	-21.0	-1.15	420,600	-
[7616]	26/02/06	1,830.5	1,834.0	1,812.5	1,830.0	+6.5	+0.36	355,400	-
[7616]	26/02/05	1,829.0	1,835.5	1,810.5	1,823.5	+31.0	+1.73	488,000	-
[7616]	26/02/04	1,791.0	1,801.5	1,787.0	1,792.5	+0.5	+0.03	395,700	-
[7616]	26/02/03	1,770.0	1,799.0	1,766.0	1,792.0	+12.5	+0.70	447,300	-
[7616]	26/02/02	1,780.0	1,786.0	1,769.0	1,779.5	+12.0	+0.68	454,700	-
[7616]	26/01/30	1,764.5	1,774.5	1,753.0	1,767.5	+12.5	+0.71	355,600	-
[7616]	26/01/29	1,748.0	1,756.5	1,731.0	1,755.0	-4.0	-0.23	465,300	-
[7616]	26/01/28	1,755.0	1,760.5	1,747.5	1,759.0	-5.0	-0.28	449,600	-
[7616]	26/01/27	1,774.0	1,779.5	1,761.0	1,764.0	-16.0	-0.90	399,000	-
[7616]	26/01/26	1,780.0	1,781.5	1,773.0	1,780.0	+5.5	+0.31	399,900	-
[7616]	26/01/23	1,765.5	1,783.0	1,765.5	1,774.5	+8.5	+0.48	377,000	-
[7616]	26/01/22	1,765.5	1,788.0	1,764.0	1,766.0	+4.0	+0.23	509,600	-
[7616]	26/01/21	1,784.0	1,790.0	1,759.0	1,762.0	-28.0	-1.56	519,300	-
[7616]	26/01/20	1,779.0	1,794.0	1,773.0	1,790.0	+17.5	+0.99	395,100	-
[7616]	26/01/19	1,788.0	1,792.0	1,772.5	1,772.5	-14.5	-0.81	447,600	-
[7616]	26/01/16	1,794.0	1,803.0	1,783.5	1,787.0	+2.0	+0.11	474,700	-
[7616]	26/01/15	1,769.0	1,785.0	1,766.0	1,785.0	+23.5	+1.33	424,900	-
[7616]	26/01/14	1,756.5	1,767.5	1,749.0	1,761.5	+1.5	+0.09	437,200	-
[7616]	26/01/13	1,784.5	1,786.0	1,760.0	1,760.0	-11.0	-0.62	513,200	-
[7616]	26/01/09	1,776.5	1,781.5	1,768.5	1,771.0	+6.5	+0.37	347,800	-
[7616]	26/01/08	1,790.0	1,792.0	1,748.0	1,764.5	-17.5	-0.98	498,700	-
[7616]	26/01/07	1,762.0	1,786.0	1,753.5	1,782.0	+19.5	+1.11	340,200	-
[7616]	26/01/06	1,760.5	1,770.5	1,756.5	1,762.5	+2.0	+0.11	291,000	-
[7616]	26/01/05	1,761.0	1,766.5	1,744.0	1,760.5	+1.5	+0.09	485,900	-
[7616]	25/12/30	1,775.0	1,775.5	1,753.5	1,759.0	-8.5	-0.48	341,500	-
[7616]	25/12/29	1,775.0	1,782.0	1,761.0	1,767.5	+2.5	+0.14	453,700	-
[7616]	25/12/26	1,765.0	1,773.0	1,762.0	1,765.0	+7.0	+0.40	431,600	-
[7616]	25/12/25	1,745.0	1,760.0	1,738.0	1,758.0	+26.0	+1.50	407,500	-
[7616]	25/12/24	1,730.0	1,742.0	1,727.0	1,732.0	+11.0	+0.64	407,600	-
[7616]	25/12/23	1,715.0	1,730.0	1,713.5	1,721.0	+6.0	+0.35	324,700	-
[7616]	25/12/22	1,735.0	1,740.5	1,711.5	1,715.0	-19.5	-1.12	420,000	-
[7616]	25/12/19	1,737.5	1,743.5	1,731.0	1,734.5	+1.5	+0.09	274,000	-
[7616]	25/12/18	1,720.0	1,737.0	1,715.0	1,733.0	+24.0	+1.40	271,800	-
[7616]	25/12/17	1,735.0	1,735.0	1,703.5	1,709.0	-20.0	-1.16	292,600	-
[7616]	25/12/16	1,744.0	1,751.0	1,729.0	1,729.0	-11.0	-0.63	270,800	-
[7616]	25/12/15	1,744.5	1,752.0	1,734.0	1,740.0	+8.5	+0.49	336,900	-
[7616]	25/12/12	1,703.0	1,736.5	1,703.0	1,731.5	+28.5	+1.67	384,900	-
[7616]	25/12/11	1,710.0	1,714.0	1,698.0	1,703.0	-7.0	-0.41	314,400	-
[7616]	25/12/10	1,712.0	1,720.5	1,710.0	1,710.0	-2.0	-0.12	293,700	-
[7616]	25/12/09	1,720.0	1,723.5	1,698.5	1,712.0	-12.0	-0.70	460,700	-
[7616]	25/12/08	1,722.0	1,728.0	1,714.0	1,724.0	-6.5	-0.38	369,800	-
[7616]	25/12/05	1,710.0	1,736.0	1,709.0	1,730.5	+12.5	+0.73	320,200	-
[7616]	25/12/04	1,721.0	1,724.0	1,708.5	1,718.0	-3.0	-0.17	439,800	-
[7616]	25/12/03	1,753.0	1,756.5	1,721.0	1,721.0	-35.5	-2.02	335,600	-
[7616]	25/12/02	1,750.5	1,761.5	1,747.5	1,756.5	0.0	0.00	272,600	-
[7616]	25/12/01	1,760.0	1,780.0	1,750.5	1,756.5	-3.5	-0.20	350,000	-
[7616]	25/11/28	1,750.0	1,767.5	1,750.0	1,760.0	+11.0	+0.63	288,100	-
[7616]	25/11/27	1,755.0	1,760.0	1,747.0	1,749.0	0.0	0.00	286,500	-
[7616]	25/11/26	1,745.5	1,760.0	1,740.0	1,749.0	+15.5	+0.89	315,500	-
[7616]	25/11/25	1,740.0	1,741.5	1,730.5	1,733.5	+5.0	+0.29	302,400	-
[7616]	25/11/21	1,710.0	1,730.5	1,710.0	1,728.5	+26.5	+1.56	432,100	-
[7616]	25/11/20	1,719.5	1,720.5	1,702.0	1,702.0	-11.5	-0.67	319,600	-
[7616]	25/11/19	1,705.0	1,718.5	1,703.5	1,713.5	+10.5	+0.62	322,400	-
[7616]	25/11/18	1,718.0	1,728.0	1,698.0	1,703.0	-16.0	-0.93	432,100	-
[7616]	25/11/17	1,735.0	1,735.0	1,712.0	1,719.0	-19.0	-1.09	336,300	-
[7616]	25/11/14	1,746.0	1,760.0	1,734.5	1,738.0	-9.0	-0.52	362,600	-
[7616]	25/11/13	1,735.0	1,754.0	1,735.0	1,747.0	+13.5	+0.78	314,100	-
[7616]	25/11/12	1,720.0	1,750.0	1,719.0	1,733.5	+21.5	+1.26	377,600	-
[7616]	25/11/11	1,722.0	1,732.0	1,711.5	1,712.0	-8.0	-0.47	447,800	-
[7616]	25/11/10	1,737.5	1,738.0	1,706.0	1,720.0	+45.0	+2.69	982,500	-
[7616]	25/11/07	1,658.0	1,675.0	1,656.0	1,675.0	+15.0	+0.90	404,400	-
[7616]	25/11/06	1,685.0	1,685.0	1,660.0	1,660.0	-8.5	-0.51	446,600	-
[7616]	25/11/05	1,674.0	1,683.0	1,668.5	1,668.5	+0.5	+0.03	463,400	-
[7616]	25/11/04	1,671.5	1,672.5	1,656.5	1,668.0	-3.5	-0.21	503,800	-
[7616]	25/10/31	1,675.0	1,690.0	1,670.5	1,671.5	+1.5	+0.09	362,900	-
[7616]	25/10/30	1,660.0	1,678.5	1,656.5	1,670.0	+6.0	+0.36	544,200	-
[7616]	25/10/29	1,682.0	1,686.5	1,661.0	1,664.0	-31.5	-1.86	635,700	-
[7616]	25/10/28	1,725.5	1,725.5	1,695.0	1,695.5	-35.5	-2.05	690,900	-
[7616]	25/10/27	1,722.0	1,735.0	1,716.5	1,731.0	+8.0	+0.46	290,000	-
[7616]	25/10/24	1,736.0	1,739.5	1,720.0	1,723.0	-13.0	-0.75	332,700	-
[7616]	25/10/23	1,767.0	1,767.5	1,736.0	1,736.0	-19.5	-1.11	391,200	-
[7616]	25/10/22	1,750.0	1,759.0	1,743.5	1,755.5	+15.5	+0.89	329,000	-
[7616]	25/10/21	1,725.5	1,744.5	1,721.0	1,740.0	+15.0	+0.87	324,600	-
[7616]	25/10/20	1,725.0	1,735.5	1,717.0	1,725.0	+4.5	+0.26	329,000	-
[7616]	25/10/17	1,715.0	1,725.0	1,712.5	1,720.5	-2.0	-0.12	278,200	-
[7616]	25/10/16	1,726.0	1,732.0	1,713.0	1,722.5	-4.0	-0.23	312,100	-
[7616]	25/10/15	1,740.5	1,740.5	1,720.0	1,726.5	+6.0	+0.35	287,100	-
[7616]	25/10/14	1,722.0	1,734.0	1,704.0	1,720.5	-4.0	-0.23	666,600	-
[7616]	25/10/10	1,722.5	1,727.0	1,712.5	1,724.5	-0.5	-0.03	366,900	-
[7616]	25/10/09	1,740.0	1,745.5	1,710.0	1,725.0	-21.0	-1.20	668,100	-
[7616]	25/10/08	1,751.0	1,768.5	1,746.0	1,746.0	-2.0	-0.11	387,300	-
[7616]	25/10/07	1,784.0	1,784.0	1,747.0	1,748.0	-37.0	-2.07	546,100	-
[7616]	25/10/06	1,783.5	1,804.0	1,770.0	1,785.0	+37.0	+2.12	657,100	-
[7616]	25/10/03	1,745.0	1,754.5	1,726.0	1,748.0	+3.0	+0.17	543,600	-
[7616]	25/10/02	1,750.5	1,762.5	1,738.5	1,745.0	-10.5	-0.60	625,000	-
[7616]	25/10/01	1,816.0	1,816.0	1,752.0	1,755.5	-74.5	-4.07	864,800	-
[7616]	25/09/30	1,867.5	1,874.5	1,830.0	1,830.0	-34.5	-1.85	692,600	-
[7616]	25/09/29	1,865.5	1,889.5	1,860.0	1,864.5	-20.5	-1.09	2,409,000	-
[7616]	25/09/26	1,903.0	1,918.0	1,876.5	1,885.0	-27.5	-1.44	3,374,100	-
[7616]	25/09/25	1,900.5	1,912.5	1,900.5	1,912.5	+10.0	+0.53	845,200	-
[7616]	25/09/24	1,905.0	1,915.0	1,900.0	1,902.5	-4.0	-0.21	730,700	-
[7616]	25/09/22	1,915.0	1,916.0	1,906.5	1,906.5	-6.5	-0.34	526,000	-
[7616]	25/09/19	1,925.0	1,927.0	1,907.5	1,913.0	-3.0	-0.16	502,200	-
[7616]	25/09/18	1,911.5	1,924.0	1,904.5	1,916.0	+7.0	+0.37	350,300	-
[7616]	25/09/17	1,915.0	1,918.5	1,899.0	1,909.0	-5.0	-0.26	487,100	-
[7616]	25/09/16	1,902.5	1,916.5	1,895.0	1,914.0	+20.5	+1.08	439,700	-
[7616]	25/09/12	1,915.5	1,920.5	1,892.5	1,893.5	-22.0	-1.15	720,300	-
[7616]	25/09/11	1,938.0	1,939.5	1,915.5	1,915.5	-17.0	-0.88	355,600	-
[7616]	25/09/10	1,930.0	1,940.0	1,928.0	1,932.5	+2.5	+0.13	241,800	-
[7616]	25/09/09	1,930.0	1,937.5	1,917.0	1,930.0	+6.0	+0.31	324,000	-
[7616]	25/09/08	1,915.5	1,924.5	1,909.5	1,924.0	+24.5	+1.29	538,300	-
[7616]	25/09/05	1,918.0	1,920.0	1,893.5	1,899.5	-21.5	-1.12	776,700	-