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
[7649]	26/10/29	1,295	1,301	1,279	1,286	-4	-0.310078	1,997,000	478,620,778,496
[7649]	26/10/28	1,261	1,310	1,253	1,290	+39	+3.117506	3,612,200	480,109,461,504
[7649]	26/10/27	1,251	1,263	1,238	1,251	-12	-0.950119	1,913,700	465,594,548,224
[7649]	26/10/26	1,247	1,280	1,245	1,263	+7	+0.557325	1,929,900	470,246,752,256
[7649]	26/10/23	1,260	1,283	1,244	1,256	+22	+1.78282	2,575,700	467,455,442,944
[7649]	26/10/22	1,247	1,258	1,227	1,234	-25	-1.985703	3,449,000	459,453,595,648
[7649]	26/10/21	1,272	1,277	1,247	1,259	-31	-2.403101	3,401,800	468,571,947,008
[7649]	26/10/20	1,286	1,292	1,275	1,290	+1	+0.07758	1,108,100	480,109,461,504
[7649]	26/10/19	1,287	1,296	1,275	1,289	+3	+0.233281	1,670,300	479,737,282,560
[7649]	26/10/16	1,257	1,290	1,251	1,286	+31	+2.47012	2,731,900	478,806,867,968
[7649]	26/10/15	1,229	1,258	1,218	1,255	+38	+3.122432	2,021,400	467,083,264,000
[7649]	26/10/14	1,197	1,224	1,193	1,217	+9	+0.745033	2,843,600	452,940,496,896
[7649]	26/10/13	1,225	1,233	1,197	1,208	-19	-1.548492	2,847,300	449,590,886,400
[7649]	26/10/09	1,246	1,254	1,208	1,227	-27	-2.15311	6,078,700	456,764,620,800
[7649]	26/10/08	1,257	1,260	1,232	1,254	+12	+0.966184	2,706,100	466,625,527,808
[7649]	26/10/07	1,244	1,248	1,231	1,242	+14	+1.140065	1,690,600	462,346,256,384
[7649]	26/10/06	1,240	1,246	1,226	1,228	-16	-1.286174	1,364,600	456,950,677,504
[7649]	26/10/05	1,246	1,248	1,231	1,244	+9	+0.728745	1,699,700	462,904,426,496
[7649]	26/10/02	1,247	1,248	1,223	1,235	-12	-0.96231	2,207,900	459,555,438,592
[7649]	26/10/01	1,251	1,257	1,235	1,247	-6	-0.478851	1,673,900	464,206,790,656
[7649]	26/09/30	1,241	1,253	1,223	1,253	+15	+1.211632	1,836,000	466,253,414,400
[7649]	26/09/29	1,255	1,260	1,234	1,238	-12	-0.96	1,670,600	460,671,778,816
[7649]	26/09/28	1,277	1,279	1,243	1,250	-9	-0.714853	2,214,300	465,323,130,880
[7649]	26/09/25	1,251	1,268	1,250	1,259	-2	-0.158604	2,371,000	468,486,062,080
[7649]	26/09/24	1,232	1,269	1,227	1,261	+26	+2.105263	2,418,100	469,416,345,600
[7649]	26/09/18	1,262	1,270	1,235	1,235	-35	-2.755906	4,670,200	459,741,495,296
[7649]	26/09/17	1,253	1,281	1,252	1,270	+25	+2.008032	2,935,200	472,765,333,504
[7649]	26/09/16	1,275	1,289	1,245	1,245	-44	-3.413499	2,329,700	463,276,539,904
[7649]	26/09/15	1,307	1,313	1,284	1,289	-8	-0.616808	1,351,600	479,649,366,016
[7649]	26/09/14	1,279	1,298	1,276	1,297	+33	+2.610759	2,224,100	482,812,297,216
[7649]	26/09/11	1,258	1,285	1,258	1,264	-27	-2.091402	3,268,600	470,346,629,120
[7649]	26/09/10	1,287	1,304	1,282	1,291	-16	-1.224178	2,724,300	480,393,560,064
[7649]	26/09/09	1,310	1,318	1,290	1,307	-16	-1.209373	2,503,800	486,347,341,824
[7649]	26/09/08	1,313	1,324	1,306	1,323	+13	+0.992366	1,628,800	492,301,090,816
[7649]	26/09/07	1,307	1,318	1,296	1,310	-20	-1.503759	3,754,600	487,463,649,280
[7649]	26/09/04	1,332	1,343	1,324	1,330	-2	-0.15015	1,599,800	494,905,851,904
[7649]	26/09/03	1,316	1,333	1,295	1,332	+34	+2.619414	3,061,200	495,650,078,720
[7649]	26/09/02	1,321	1,322	1,278	1,298	-19	-1.442673	2,514,600	482,998,353,920
[7649]	26/09/01	1,329	1,335	1,312	1,317	-3	-0.227273	2,162,600	490,254,467,072
[7649]	26/08/31	1,313	1,328	1,309	1,320	-1	-0.0757	2,374,900	491,370,807,296
[7649]	26/08/28	1,302	1,339	1,301	1,321	-18	-1.344287	1,427,200	491,556,864,000
[7649]	26/08/27	1,351.5	1,360	1,337	1,339	-26	-1.904762	2,003,000	498,254,839,808
[7649]	26/08/26	1,350.5	1,371	1,350.5	1,365	-10.5	-0.763359	1,396,200	507,929,690,112
[7649]	26/08/25	1,389.5	1,390	1,373	1,375.5	+5.5	+0.40146	1,263,000	511,929,876,480
[7649]	26/08/24	1,354	1,375	1,348.5	1,370	+13	+0.957996	2,624,600	509,790,224,384
[7649]	26/08/21	1,385	1,389	1,348.5	1,357	-27.5	-1.986277	2,580,000	505,045,843,968
[7649]	26/08/20	1,369.5	1,388	1,357.5	1,384.5	+34	+2.517586	3,108,800	515,278,864,384
[7649]	26/08/19	1,364.5	1,370.5	1,327.5	1,350.5	-4	-0.295312	2,728,600	502,534,111,232
[7649]	26/08/18	1,357	1,365	1,346	1,354.5	-13	-0.95064	3,179,000	504,022,532,096
[7649]	26/08/17	1,400	1,429	1,356.5	1,367.5	-50	-3.527337	2,770,400	508,953,001,984
[7649]	26/08/14	1,415.5	1,428.5	1,400	1,417.5	+5	+0.353982	1,502,200	527,465,447,424
[7649]	26/08/13	1,405.5	1,417	1,395.5	1,412.5	-2	-0.141393	1,528,800	525,604,913,152
[7649]	26/08/12	1,407	1,419	1,390	1,414.5	+13	+0.927578	1,715,600	526,442,135,552
[7649]	26/08/10	1,410	1,417	1,392.5	1,401.5	-7	-0.496983	1,799,200	521,511,698,432
[7649]	26/08/07	1,376.5	1,413.5	1,372.5	1,408.5	+30	+2.176279	1,904,200	524,209,487,872
[7649]	26/08/06	1,353.5	1,378.5	1,351	1,378.5	+18.5	+1.360294	2,503,000	512,953,155,584
[7649]	26/08/05	1,352.5	1,364.5	1,340.5	1,360	-0.5	-0.036751	1,599,600	506,162,184,192
[7649]	26/08/04	1,399.5	1,406	1,348.5	1,360.5	-34.5	-2.473118	1,869,800	506,348,240,896
[7649]	26/08/03	1,400.5	1,407	1,377.5	1,395	-16	-1.133948	1,883,000	519,092,994,048
[7649]	26/07/31	1,442	1,450	1,406.5	1,411	-74	-4.983165	1,929,400	525,139,771,392
[7649]	26/07/30	1,507.5	1,515	1,450	1,485	-31	-2.044855	1,941,800	552,582,840,320
[7649]	26/07/29	1,473.5	1,525.5	1,465.5	1,516	+61	+4.19244	2,867,200	564,118,224,896
[7649]	26/07/28	1,457.5	1,464.5	1,443	1,455	+15.5	+1.076763	2,111,000	526,630,944,768
[7649]	26/07/27	1,450.5	1,450.5	1,421	1,439.5	-11	-0.758359	1,738,800	521,020,768,256
[7649]	26/07/24	1,430.5	1,455	1,419.5	1,450.5	+12	+0.834202	1,407,400	525,092,683,776
[7649]	26/07/23	1,452.5	1,453	1,430	1,438.5	-25	-1.708234	1,590,600	520,749,318,144
[7649]	26/07/22	1,426	1,464	1,417.5	1,463.5	+24	+1.667246	2,699,800	529,707,466,752
[7649]	26/07/21	1,453	1,472.5	1,425	1,439.5	-38.25	-2.588395	2,290,000	521,111,273,472
[7649]	26/07/17	1,463.25	1,494	1,463.25	1,477.75	+18.25	+1.250428	1,588,600	-
[7649]	26/07/16	1,462.5	1,483.75	1,453.5	1,459.5	-23.25	-1.568032	1,962,800	-
[7649]	26/07/15	1,500.5	1,505	1,471.75	1,482.75	-1.5	-0.101061	1,519,600	-
[7649]	26/07/14	1,462.5	1,489.25	1,430.25	1,484.25	+27.25	+1.870281	2,554,400	-
[7649]	26/07/13	1,475.5	1,480	1,443.5	1,457	-4	-0.273785	2,817,200	-
[7649]	26/07/10	1,430.25	1,473.25	1,391	1,461	-128	-8.055381	4,914,000	-
[7649]	26/07/09	1,643.5	1,649.5	1,580.5	1,589	-54.5	-3.316094	2,922,200	-
[7649]	26/07/08	1,642	1,665	1,629.5	1,643.5	+2	+0.12184	1,880,400	-
[7649]	26/07/07	1,610	1,657	1,600.5	1,641.5	+31.5	+1.956522	1,333,000	-
[7649]	26/07/06	1,585	1,618.5	1,581	1,610	+35.5	+2.254684	874,000	-
[7649]	26/07/03	1,598	1,598.5	1,574.5	1,574.5	+11.5	+0.735765	820,000	-
[7649]	26/07/02	1,558	1,579	1,544	1,563	+33.5	+2.190258	1,053,200	-
[7649]	26/07/01	1,560	1,575	1,519	1,529.5	-45.5	-2.888889	1,013,800	-
[7649]	26/06/30	1,597.5	1,616	1,563.5	1,575	-18	-1.129944	1,649,600	-
[7649]	26/06/29	1,550	1,610	1,550	1,593	+47	+3.040103	1,873,800	-
[7649]	26/06/26	1,549.5	1,553	1,517.5	1,546	+5.5	+0.357027	877,600	-
[7649]	26/06/25	1,559.5	1,566.5	1,537.5	1,540.5	-4.5	-0.291262	1,111,000	-
[7649]	26/06/24	1,538	1,564	1,530.5	1,545	-10	-0.643087	1,313,600	-
[7649]	26/06/23	1,559	1,572.5	1,548.5	1,555	-4	-0.256575	1,718,600	-
[7649]	26/06/22	1,582.5	1,587	1,541.5	1,559	-9.5	-0.605674	3,077,400	-
[7649]	26/06/19	1,508.5	1,568.5	1,496.5	1,568.5	+50	+3.292723	4,105,000	-
[7649]	26/06/18	1,515	1,533.5	1,494	1,518.5	-4	-0.262726	1,664,800	-
[7649]	26/06/17	1,524	1,583.5	1,521	1,522.5	+22.75	+1.516919	2,415,000	-
[7649]	26/06/16	1,456	1,508	1,446	1,499.75	+39.25	+2.687436	1,850,400	-
[7649]	26/06/15	1,462.5	1,480.5	1,450	1,460.5	-2	-0.136752	915,600	-
[7649]	26/06/12	1,480.25	1,494	1,450.5	1,462.5	-21.5	-1.448787	1,235,800	-
[7649]	26/06/11	1,505	1,520.5	1,475	1,484	-13	-0.868403	1,123,400	-
[7649]	26/06/10	1,490	1,497.75	1,474	1,497	+29.25	+1.992846	997,200	-
[7649]	26/06/09	1,486.75	1,489.5	1,458	1,467.75	-4.25	-0.288723	1,472,600	-
[7649]	26/06/08	1,534	1,534	1,448.25	1,472	+46.75	+3.280126	1,834,000	-
[7649]	26/06/05	1,432	1,449.75	1,418	1,425.25	+0.75	+0.05265	920,600	-
[7649]	26/06/04	1,440	1,464	1,423.75	1,424.5	-0.5	-0.035088	1,878,800	-
[7649]	26/06/03	1,377.75	1,425.25	1,376.25	1,425	+31.5	+2.260495	1,644,600	-
[7649]	26/06/02	1,370	1,399.75	1,342.5	1,393.5	+13.75	+0.996557	1,946,600	-
[7649]	26/06/01	1,381	1,384	1,346.25	1,379.75	+3.5	+0.254314	2,866,200	-
[7649]	26/05/29	1,369.75	1,404	1,364.25	1,376.25	-7.75	-0.559971	2,400,400	-
[7649]	26/05/28	1,397.5	1,419.75	1,377.5	1,384	-2.5	-0.18031	1,386,600	-
[7649]	26/05/27	1,375	1,392.25	1,363.5	1,386.5	-11.25	-0.804865	1,527,200	-
[7649]	26/05/26	1,391.25	1,403	1,380.5	1,397.75	-0.75	-0.053629	1,427,400	-
[7649]	26/05/25	1,434.75	1,436.5	1,378.25	1,398.5	-54.75	-3.767418	2,021,600	-
[7649]	26/05/22	1,475.5	1,475.5	1,451.75	1,453.25	-30	-2.022586	1,144,600	-
[7649]	26/05/21	1,488.75	1,497	1,474.25	1,483.25	-12	-0.802541	1,270,000	-
[7649]	26/05/20	1,537	1,541.5	1,480.25	1,495.25	-41.25	-2.684673	1,127,000	-
[7649]	26/05/19	1,527.5	1,551	1,514	1,536.5	+23.5	+1.553206	1,642,200	-
[7649]	26/05/18	1,556	1,576.5	1,509	1,513	-27.5	-1.785135	1,611,400	-
[7649]	26/05/15	1,500	1,542.5	1,498.75	1,540.5	+47	+3.14697	1,386,600	-
[7649]	26/05/14	1,529	1,535.5	1,470.25	1,493.5	-28	-1.840289	1,494,800	-
[7649]	26/05/13	1,520	1,547.5	1,517	1,521.5	+10	+0.661594	1,249,600	-
[7649]	26/05/12	1,540	1,548	1,511.5	1,511.5	-40	-2.57815	1,102,800	-
[7649]	26/05/11	1,554.5	1,566.5	1,545	1,551.5	-9	-0.576738	1,164,400	-
[7649]	26/05/08	1,569	1,570.5	1,527	1,560.5	-7.5	-0.478316	1,256,400	-
[7649]	26/05/07	1,547	1,580.5	1,538.5	1,568	+10	+0.641849	1,826,200	-
[7649]	26/05/01	1,567.5	1,579	1,549	1,558	-7	-0.447284	1,468,600	-
[7649]	26/04/30	1,604	1,619.5	1,550	1,565	-57.5	-3.543914	1,541,800	-
[7649]	26/04/28	1,598	1,624.5	1,592.5	1,622.5	+23	+1.437949	761,800	-
[7649]	26/04/27	1,596	1,608.5	1,579	1,599.5	+12	+0.755906	1,132,000	-
[7649]	26/04/24	1,616	1,624	1,580.5	1,587.5	-39	-2.397787	1,689,600	-
[7649]	26/04/23	1,666.5	1,682	1,609.5	1,626.5	-66.5	-3.927939	2,069,600	-
[7649]	26/04/22	1,739	1,741	1,687.5	1,693	-33.5	-1.940342	1,322,000	-
[7649]	26/04/21	1,726	1,741.5	1,708.5	1,726.5	-10.5	-0.604491	1,434,600	-
[7649]	26/04/20	1,749	1,751	1,727.5	1,737	+6.5	+0.375614	1,145,400	-
[7649]	26/04/17	1,735	1,758.5	1,729.5	1,730.5	-36.5	-2.065648	988,600	-
[7649]	26/04/16	1,732.5	1,793.5	1,731.5	1,767	+42.5	+2.464482	1,733,800	-
[7649]	26/04/15	1,678.5	1,731.5	1,678.5	1,724.5	+35.5	+2.101835	1,208,600	-
[7649]	26/04/14	1,708.5	1,715.5	1,678.5	1,689	-14	-0.822079	1,171,800	-
[7649]	26/04/13	1,742	1,747	1,668	1,703	-61.5	-3.485407	2,164,600	-
[7649]	26/04/10	1,761.5	1,785	1,731.5	1,764.5	-32	-1.781241	2,315,000	-
[7649]	26/04/09	1,845.5	1,865	1,796.5	1,796.5	-19.5	-1.073789	1,449,600	-
[7649]	26/04/08	1,875	1,875.5	1,816	1,816	-44	-2.365591	1,743,600	-
[7649]	26/04/07	1,848.5	1,860	1,834.5	1,860	+10.5	+0.567721	839,200	-
[7649]	26/04/06	1,835.5	1,855	1,823.5	1,849.5	+11	+0.598314	808,000	-
[7649]	26/04/03	1,835	1,861	1,816.5	1,838.5	+38.5	+2.138889	1,590,600	-
[7649]	26/04/02	1,798	1,850.5	1,792	1,800	+4	+0.222717	1,849,000	-
[7649]	26/04/01	1,769	1,809	1,763	1,796	+58	+3.337169	1,516,800	-
[7649]	26/03/31	1,742	1,751	1,723	1,738	+20.5	+1.193595	1,134,000	-
[7649]	26/03/30	1,681	1,719	1,680.5	1,717.5	-14.5	-0.837182	1,260,400	-
[7649]	26/03/27	1,711	1,733	1,707.5	1,732	+28	+1.643192	1,132,400	-
[7649]	26/03/26	1,709.5	1,718.5	1,698	1,704	+8.5	+0.501327	1,241,400	-
[7649]	26/03/25	1,739	1,750	1,695.5	1,695.5	-46.5	-2.669346	1,151,400	-
[7649]	26/03/24	1,738.5	1,754	1,729	1,742	+38.5	+2.260053	1,320,400	-
[7649]	26/03/23	1,714.5	1,733	1,696.5	1,703.5	-19.5	-1.131747	1,500,400	-
[7649]	26/03/19	1,768.5	1,786	1,723	1,723	-91.5	-5.042711	1,308,400	-
[7649]	26/03/18	1,793.5	1,841.5	1,777	1,814.5	+70	+4.012611	2,077,400	-
[7649]	26/03/17	1,748.5	1,759.5	1,733.5	1,744.5	+23.5	+1.365485	1,300,800	-
[7649]	26/03/16	1,734	1,734.5	1,699.5	1,721	+22	+1.294879	1,196,600	-
[7649]	26/03/13	1,683	1,722.5	1,680	1,699	+11.5	+0.681481	1,176,800	-
[7649]	26/03/12	1,720	1,725.5	1,687.5	1,687.5	-67.5	-3.846154	1,340,200	-
[7649]	26/03/11	1,777	1,780	1,751.5	1,755	-8.5	-0.481996	1,033,000	-
[7649]	26/03/10	1,793.5	1,793.5	1,754	1,763.5	+5	+0.284333	1,559,600	-
[7649]	26/03/09	1,712	1,766.5	1,704.5	1,758.5	+3	+0.170891	1,880,200	-
[7649]	26/03/06	1,753	1,758	1,717	1,755.5	+19	+1.094155	1,707,800	-
[7649]	26/03/05	1,740.5	1,787.5	1,727	1,736.5	+7	+0.404741	1,584,800	-
[7649]	26/03/04	1,725	1,745	1,710	1,729.5	-19.5	-1.114923	1,367,200	-
[7649]	26/03/03	1,785	1,799.5	1,745.5	1,749	-34	-1.906898	1,248,800	-
[7649]	26/03/02	1,773	1,809.5	1,761.5	1,783	-12	-0.668524	1,675,600	-
[7649]	26/02/27	1,773.5	1,798	1,761.5	1,795	+36	+2.046617	1,235,000	-
[7649]	26/02/26	1,789.5	1,790	1,752.5	1,759	-27.5	-1.539323	2,566,400	-
[7649]	26/02/25	1,803.5	1,805	1,774.5	1,786.5	+28	+1.592266	3,877,800	-
[7649]	26/02/24	1,702	1,769.5	1,696.5	1,758.5	+12	+0.687088	3,973,000	-
[7649]	26/02/20	1,771.5	1,771.5	1,722.5	1,746.5	-23	-1.299802	2,021,600	-
[7649]	26/02/19	1,785.5	1,792	1,769.5	1,769.5	-14	-0.784973	1,508,600	-
[7649]	26/02/18	1,796	1,827.5	1,781	1,783.5	-1	-0.056038	1,243,400	-
[7649]	26/02/17	1,824.5	1,824.5	1,773.5	1,784.5	-33.5	-1.842684	921,600	-
[7649]	26/02/16	1,831	1,843	1,799	1,818	-48	-2.572347	1,258,200	-
[7649]	26/02/13	1,892	1,899	1,837	1,866	-6.5	-0.34713	1,377,600	-
[7649]	26/02/12	1,819	1,885.5	1,813.5	1,872.5	+79	+4.404795	1,424,600	-
[7649]	26/02/10	1,765	1,807	1,760	1,793.5	+24.5	+1.384963	682,200	-
[7649]	26/02/09	1,780.5	1,786.5	1,746	1,769	0	0	1,351,400	-
[7649]	26/02/06	1,814.5	1,821.5	1,765.5	1,769	-32	-1.776791	1,113,800	-
[7649]	26/02/05	1,798	1,819	1,778	1,801	+35.5	+2.010762	942,200	-
[7649]	26/02/04	1,780	1,793	1,763	1,765.5	+13	+0.741797	1,014,400	-
[7649]	26/02/03	1,766.5	1,784	1,749	1,752.5	-26.5	-1.489601	1,849,800	-
[7649]	26/02/02	1,817.5	1,817.5	1,771.5	1,779	-0.5	-0.028098	1,022,600	-
[7649]	26/01/30	1,835.5	1,835.5	1,779.5	1,779.5	-50.5	-2.759563	1,767,000	-
[7649]	26/01/29	1,840	1,840	1,808	1,830	-32.5	-1.744966	826,800	-
[7649]	26/01/28	1,871.5	1,882.5	1,847.5	1,862.5	-40	-2.102497	753,600	-
[7649]	26/01/27	1,920.5	1,925	1,891	1,902.5	+4.5	+0.237092	911,200	-
[7649]	26/01/26	1,912	1,928.5	1,891	1,898	-14	-0.732218	886,600	-
[7649]	26/01/23	1,904	1,913.5	1,887	1,912	+3	+0.15715	790,600	-
[7649]	26/01/22	1,894.5	1,921.5	1,892.5	1,909	+6	+0.315292	942,200	-
[7649]	26/01/21	1,969	1,991	1,902.5	1,903	-66	-3.351955	1,273,200	-
[7649]	26/01/20	1,923	1,983.5	1,895.5	1,969	+57.5	+3.008109	1,278,800	-
[7649]	26/01/19	1,917.5	1,958	1,907	1,911.5	+19	+1.003963	1,537,000	-
[7649]	26/01/16	1,908.5	1,925.5	1,846	1,892.5	-47.5	-2.448454	2,283,600	-
[7649]	26/01/15	1,871	1,940	1,870.5	1,940	+80	+4.301075	1,771,200	-
[7649]	26/01/14	1,833.5	1,868.5	1,825.5	1,860	+29	+1.583834	1,051,800	-
[7649]	26/01/13	1,850	1,855	1,823.5	1,831	-15	-0.812568	2,024,000	-
[7649]	26/01/09	1,880	1,905.5	1,830.5	1,846	+82	+4.648526	2,886,400	-
[7649]	26/01/08	1,789.5	1,799	1,764	1,764	-24.5	-1.369863	1,073,200	-
[7649]	26/01/07	1,822	1,824	1,785	1,788.5	-53	-2.878089	1,232,600	-
[7649]	26/01/06	1,831	1,851.5	1,820	1,841.5	+9	+0.491132	954,400	-
[7649]	26/01/05	1,841	1,853	1,825	1,832.5	-10	-0.542741	889,200	-
[7649]	25/12/30	1,860	1,863.5	1,842.5	1,842.5	-7.5	-0.405405	552,200	-
[7649]	25/12/29	1,850	1,863.5	1,836	1,850	+1	+0.054083	462,400	-
[7649]	25/12/26	1,853	1,867	1,847.5	1,849	+5	+0.27115	483,400	-
[7649]	25/12/25	1,850	1,850	1,830	1,844	-3	-0.162426	266,400	-
[7649]	25/12/24	1,842	1,856.5	1,831.5	1,847	+15.5	+0.846301	626,400	-
[7649]	25/12/23	1,796.5	1,835.5	1,796.5	1,831.5	+35	+1.948233	713,600	-
[7649]	25/12/22	1,833.5	1,840	1,794	1,796.5	-26	-1.426612	771,000	-
[7649]	25/12/19	1,822.5	1,833.5	1,809	1,822.5	-3	-0.164339	979,400	-
[7649]	25/12/18	1,807	1,840	1,796	1,825.5	+39.5	+2.211646	811,200	-
[7649]	25/12/17	1,845.5	1,845.5	1,786	1,786	-43	-2.351011	955,000	-
[7649]	25/12/16	1,857	1,859.5	1,829	1,829	-38.5	-2.06158	839,200	-
[7649]	25/12/15	1,855	1,870.5	1,843	1,867.5	+42.5	+2.328767	1,033,400	-
[7649]	25/12/12	1,834	1,839.5	1,811	1,825	+1	+0.054825	887,400	-
[7649]	25/12/11	1,862	1,862	1,805	1,824	-32	-1.724138	784,200	-
[7649]	25/12/10	1,847.5	1,864	1,829	1,856	+27.5	+1.503965	735,000	-
[7649]	25/12/09	1,836	1,848	1,816.5	1,828.5	+5.5	+0.3017	752,600	-
[7649]	25/12/08	1,799.5	1,823	1,784	1,823	+23.5	+1.305918	760,600	-
[7649]	25/12/05	1,799	1,819	1,788.5	1,799.5	+3.5	+0.194878	946,400	-
[7649]	25/12/04	1,800.5	1,808.5	1,782	1,796	-7.5	-0.415858	906,200	-
[7649]	25/12/03	1,813	1,818	1,786.5	1,803.5	-26	-1.421153	870,600	-
[7649]	25/12/02	1,822.5	1,837.5	1,810.5	1,829.5	+14.5	+0.798898	469,600	-
[7649]	25/12/01	1,839	1,856.5	1,809	1,815	-28	-1.519262	743,400	-
[7649]	25/11/28	1,877.5	1,877.5	1,835	1,843	-37.5	-1.99415	696,200	-
[7649]	25/11/27	1,865	1,881	1,851.5	1,880.5	+16.5	+0.885193	602,400	-
[7649]	25/11/26	1,850	1,871.5	1,834	1,864	+26	+1.414581	1,265,200	-
[7649]	25/11/25	1,844.5	1,861	1,827	1,838	-37	-1.973333	1,153,000	-
[7649]	25/11/21	1,847.5	1,878	1,838.5	1,875	+52	+2.852441	1,576,600	-
[7649]	25/11/20	1,785	1,845	1,785	1,823	+18.5	+1.025215	1,428,000	-
[7649]	25/11/19	1,775	1,813.5	1,752	1,804.5	+5	+0.277855	1,352,600	-
[7649]	25/11/18	1,742.5	1,812	1,742.5	1,799.5	+71	+4.107608	1,938,600	-
[7649]	25/11/17	1,749.5	1,757.5	1,710.5	1,728.5	-27.5	-1.566059	1,097,400	-
[7649]	25/11/14	1,767	1,781	1,741	1,756	-28	-1.569507	945,000	-
[7649]	25/11/13	1,767.5	1,788	1,755	1,784	+34	+1.942857	686,400	-
[7649]	25/11/12	1,766	1,788.5	1,750	1,750	-16	-0.906002	1,267,400	-
[7649]	25/11/11	1,758	1,769.5	1,739	1,766	+1.5	+0.08501	664,800	-
[7649]	25/11/10	1,786.5	1,787	1,748.5	1,764.5	+11	+0.627317	973,600	-
[7649]	25/11/07	1,687	1,761	1,679.5	1,753.5	+72.5	+4.312909	1,119,000	-
[7649]	25/11/06	1,687.5	1,691.5	1,672.5	1,681	-12.5	-0.738116	639,400	-
[7649]	25/11/05	1,697	1,712	1,677	1,693.5	+13.5	+0.803571	999,600	-
[7649]	25/11/04	1,632.5	1,680	1,628	1,680	+16	+0.961538	807,800	-
[7649]	25/10/31	1,665.5	1,676	1,656	1,664	+5.5	+0.331625	674,000	-
[7649]	25/10/30	1,646.5	1,673	1,643.5	1,658.5	+16	+0.974125	855,200	-
[7649]	25/10/29	1,678	1,679.5	1,642	1,642.5	-50.5	-2.982871	1,285,600	-
[7649]	25/10/28	1,726.5	1,729.5	1,681.5	1,693	-36	-2.082128	934,400	-
[7649]	25/10/27	1,739	1,756	1,723.5	1,729	-15	-0.860092	1,025,400	-
[7649]	25/10/24	1,745	1,765.5	1,740.5	1,744	-25	-1.413228	848,800	-
[7649]	25/10/23	1,766.5	1,782	1,756	1,769	+4	+0.226629	643,800	-
[7649]	25/10/22	1,743	1,779.5	1,741.5	1,765	+23	+1.320321	1,057,600	-
[7649]	25/10/21	1,732.5	1,742	1,721	1,742	0	0	1,374,600	-
[7649]	25/10/20	1,755	1,758.5	1,725	1,742	-7.5	-0.428694	1,278,400	-
[7649]	25/10/17	1,771.5	1,790	1,749.5	1,749.5	-15	-0.850099	1,612,600	-
[7649]	25/10/16	1,735.5	1,783.5	1,711	1,764.5	+64	+3.763599	1,869,600	-
[7649]	25/10/15	1,721.5	1,737	1,695.5	1,700.5	-33.5	-1.931949	1,517,000	-
[7649]	25/10/14	1,675.5	1,742	1,669	1,734	+63	+3.770197	2,346,400	-
[7649]	25/10/10	1,626	1,718	1,600	1,671	-19	-1.12426	3,851,200	-
[7649]	25/10/09	1,700	1,714	1,690	1,690	-4	-0.236128	2,682,800	-
[7649]	25/10/08	1,685	1,710	1,685	1,694	+4.5	+0.266351	1,475,400	-
[7649]	25/10/07	1,687	1,703.5	1,681.5	1,689.5	-16	-0.938141	965,600	-
[7649]	25/10/06	1,712	1,719.5	1,697	1,705.5	+16	+0.947026	1,378,000	-
[7649]	25/10/03	1,684.5	1,699	1,677	1,689.5	+3.5	+0.207592	1,247,800	-
[7649]	25/10/02	1,742	1,752.5	1,671.5	1,686	-75.5	-4.28612	1,288,800	-
[7649]	25/10/01	1,775	1,785.5	1,751.5	1,761.5	-21.5	-1.205833	863,200	-
[7649]	25/09/30	1,791	1,803.5	1,780.5	1,783	+1	+0.056117	1,391,000	-
[7649]	25/09/29	1,805.5	1,812	1,757.5	1,782	-19	-1.054969	1,301,400	-
[7649]	25/09/26	1,797	1,809.5	1,791.5	1,801	-5	-0.276855	1,379,000	-
[7649]	25/09/25	1,836	1,846.5	1,797	1,806	-31.5	-1.714286	1,089,000	-
[7649]	25/09/24	1,824.5	1,846	1,809	1,837.5	+21	+1.156069	1,102,400	-
[7649]	25/09/22	1,829	1,844	1,815.5	1,816.5	-21.5	-1.16975	998,600	-
[7649]	25/09/19	1,880.5	1,880.5	1,830	1,838	-28.5	-1.526922	1,687,800	-
[7649]	25/09/18	1,888.5	1,888.5	1,854	1,866.5	-27.5	-1.451954	1,374,800	-
[7649]	25/09/17	1,898.5	1,922	1,887	1,894	-28.5	-1.482445	965,800	-
[7649]	25/09/16	1,940	1,944.5	1,915.5	1,922.5	-20.5	-1.055069	735,000	-
[7649]	25/09/12	1,944	1,956	1,924	1,943	+16	+0.830306	963,600	-
[7649]	25/09/11	1,943	1,963	1,915	1,927	-10.5	-0.541935	1,151,400	-
[7649]	25/09/10	1,931	1,954	1,916	1,937.5	-1.5	-0.077359	817,800	-
[7649]	25/09/09	1,937.5	1,949	1,914.5	1,939	+8	+0.414293	1,062,400	-
[7649]	25/09/08	1,903.5	1,940	1,903	1,931	+41	+2.169312	929,400	-
[7649]	25/09/05	1,885.5	1,900	1,877	1,890	+7.5	+0.398406	836,600	-