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
[7867]	26/10/29	4,441	4,468	4,355	4,408	+14.0	+0.32	1,555,600	378,909,032,448
[7867]	26/10/28	4,617	4,619	4,344	4,394	-255.0	-5.49	1,252,600	377,705,594,880
[7867]	26/10/27	4,661	4,786	4,625	4,649	-49.0	-1.04	562,900	399,625,256,960
[7867]	26/10/26	4,600	4,705	4,520	4,698	+52.0	+1.12	624,500	403,837,255,680
[7867]	26/10/23	4,740	4,794	4,603	4,646	-32.0	-0.68	699,900	399,367,372,800
[7867]	26/10/22	4,620	4,708	4,599	4,678	+52.0	+1.12	563,300	402,118,082,560
[7867]	26/10/21	4,559	4,635	4,519	4,626	+101.0	+2.23	743,700	397,648,199,680
[7867]	26/10/20	4,512	4,551	4,501	4,525	-5.0	-0.11	486,500	388,966,285,312
[7867]	26/10/19	4,502	4,554	4,491	4,530	+17.0	+0.38	461,900	389,396,070,400
[7867]	26/10/16	4,425	4,598	4,422	4,513	+88.0	+1.99	681,200	387,934,781,440
[7867]	26/10/15	4,330	4,425	4,295	4,425	+98.0	+2.26	588,200	380,370,354,176
[7867]	26/10/14	4,330	4,369	4,295	4,327	-4.0	-0.09	510,500	371,946,323,968
[7867]	26/10/13	4,380	4,399	4,304	4,331	+11.0	+0.25	444,000	372,290,158,592
[7867]	26/10/09	4,239	4,348	4,215	4,320	+110.0	+2.61	638,400	371,344,605,184
[7867]	26/10/08	4,157	4,218	4,075	4,210	+37.0	+0.89	705,000	361,889,071,104
[7867]	26/10/07	4,250	4,267	4,111	4,173	-41.0	-0.97	744,200	358,708,576,256
[7867]	26/10/06	4,189	4,215	4,152	4,214	+39.0	+0.93	600,600	362,232,905,728
[7867]	26/10/05	4,163	4,207	4,128	4,175	-27.0	-0.64	592,200	358,880,509,952
[7867]	26/10/02	4,207	4,264	4,172	4,202	-1.0	-0.02	620,500	361,201,401,856
[7867]	26/10/01	4,205	4,223	4,152	4,203	-49.0	-1.15	692,700	361,287,352,320
[7867]	26/09/30	4,155	4,267	4,121	4,252	+100.0	+2.41	735,600	365,499,383,808
[7867]	26/09/29	4,049	4,174	4,040	4,152	+53.0	+1.29	730,600	356,903,419,904
[7867]	26/09/28	4,086	4,104	4,045	4,099	+13.0	+0.32	603,600	352,347,586,560
[7867]	26/09/25	4,060	4,124	4,055	4,086	+34.0	+0.84	580,500	351,230,099,456
[7867]	26/09/24	4,040	4,095	4,020	4,052	+12.0	+0.30	729,300	348,307,488,768
[7867]	26/09/18	4,030	4,052	3,948	4,040	+7.0	+0.17	1,743,900	347,275,984,896
[7867]	26/09/17	3,900	4,051	3,892	4,033	+155.0	+4.00	1,013,000	346,674,266,112
[7867]	26/09/16	3,910	3,917	3,852	3,878	+14.0	+0.36	730,600	333,350,567,936
[7867]	26/09/15	3,900	3,933	3,813	3,864	+28.0	+0.73	641,400	332,242,944,000
[7867]	26/09/14	3,648	3,851	3,648	3,836	+197.0	+5.41	1,020,100	329,835,380,736
[7867]	26/09/11	3,554	3,720	3,526	3,639	+126.0	+3.59	1,199,500	312,896,487,424
[7867]	26/09/10	3,511	3,516	3,466	3,513	-47.0	-1.32	584,100	302,062,501,888
[7867]	26/09/09	3,520	3,598	3,519	3,560	+27.0	+0.76	380,200	306,103,746,560
[7867]	26/09/08	3,579	3,595	3,523	3,533	-86.0	-2.38	508,800	303,782,166,528
[7867]	26/09/07	3,620	3,628	3,569	3,619	-35.0	-0.96	366,200	311,176,822,784
[7867]	26/09/04	3,664	3,676	3,626	3,654	-11.0	-0.30	406,500	314,186,268,672
[7867]	26/09/03	3,735	3,745	3,658	3,665	-19.0	-0.52	343,800	315,132,084,224
[7867]	26/09/02	3,720	3,749	3,669	3,684	-81.0	-2.15	489,500	316,765,798,400
[7867]	26/09/01	3,772	3,840	3,762	3,765	+20.0	+0.53	468,400	323,730,505,728
[7867]	26/08/31	3,730	3,773	3,728	3,745	+18.0	+0.48	439,700	322,010,841,088
[7867]	26/08/28	3,653	3,730	3,643	3,727	+62.0	+1.69	424,300	320,463,110,144
[7867]	26/08/27	3,705	3,737	3,655	3,665	-41.0	-1.11	299,300	315,132,084,224
[7867]	26/08/26	3,702	3,765	3,702	3,706	+7.0	+0.19	310,500	318,657,429,504
[7867]	26/08/25	3,689	3,716	3,654	3,699	+54.0	+1.48	432,000	318,055,546,880
[7867]	26/08/24	3,641	3,676	3,618	3,645	+4.0	+0.11	420,000	313,412,419,584
[7867]	26/08/21	3,650	3,659	3,599	3,641	+20.0	+0.55	431,000	313,068,486,656
[7867]	26/08/20	3,599	3,687	3,591	3,621	+49.0	+1.37	713,200	311,348,789,248
[7867]	26/08/19	3,590	3,595	3,512	3,572	-16.0	-0.45	318,900	307,135,578,112
[7867]	26/08/18	3,555	3,589	3,495	3,588	-12.0	-0.33	383,300	308,511,309,824
[7867]	26/08/17	3,620.0	3,642.0	3,573.0	3,600.0	+2.0	+0.06	417,700	-
[7867]	26/08/14	3,591.0	3,629.0	3,574.0	3,598.0	-11.0	-0.30	388,800	-
[7867]	26/08/13	3,643.0	3,646.0	3,582.0	3,609.0	-53.0	-1.45	401,300	-
[7867]	26/08/12	3,712.0	3,717.0	3,647.0	3,662.0	-10.0	-0.27	459,800	-
[7867]	26/08/10	3,610.0	3,682.0	3,538.0	3,672.0	+70.0	+1.94	621,000	-
[7867]	26/08/07	3,460.0	3,605.0	3,424.0	3,602.0	+139.0	+4.01	769,400	-
[7867]	26/08/06	3,431.0	3,547.0	3,427.0	3,463.0	+94.0	+2.79	1,019,100	-
[7867]	26/08/05	3,522.0	3,522.0	3,338.0	3,369.0	-294.0	-8.03	1,941,900	-
[7867]	26/08/04	3,620.0	3,705.0	3,601.0	3,663.0	+7.0	+0.19	783,800	-
[7867]	26/08/03	3,635.0	3,665.0	3,513.0	3,656.0	+29.0	+0.80	590,900	-
[7867]	26/07/31	3,556.0	3,676.0	3,546.0	3,627.0	-101.0	-2.71	611,100	-
[7867]	26/07/30	3,730.0	3,760.0	3,632.0	3,728.0	+8.0	+0.22	559,100	-
[7867]	26/07/29	3,627.0	3,750.0	3,591.0	3,720.0	+93.0	+2.56	805,400	-
[7867]	26/07/28	3,599.0	3,636.0	3,556.0	3,627.0	+88.0	+2.49	751,500	-
[7867]	26/07/27	3,474.0	3,548.0	3,458.0	3,539.0	+122.0	+3.57	512,300	-
[7867]	26/07/24	3,430.0	3,452.0	3,386.0	3,417.0	-24.0	-0.70	449,900	-
[7867]	26/07/23	3,403.0	3,469.0	3,372.0	3,441.0	-14.0	-0.41	575,800	-
[7867]	26/07/22	3,576.0	3,583.0	3,441.0	3,455.0	-235.0	-6.37	1,207,600	-
[7867]	26/07/21	3,500.0	3,732.0	3,480.0	3,690.0	+159.0	+4.50	1,298,100	-
[7867]	26/07/17	3,510.0	3,603.0	3,500.0	3,531.0	+65.0	+1.88	1,395,200	-
[7867]	26/07/16	3,450.0	3,516.0	3,435.0	3,466.0	+35.0	+1.02	947,500	-
[7867]	26/07/15	3,450.0	3,468.0	3,398.0	3,431.0	+16.0	+0.47	565,300	-
[7867]	26/07/14	3,392.0	3,469.0	3,384.0	3,415.0	+48.0	+1.43	685,500	-
[7867]	26/07/13	3,340.0	3,389.0	3,338.0	3,367.0	+45.0	+1.35	471,000	-
[7867]	26/07/10	3,290.0	3,338.0	3,283.0	3,322.0	+36.0	+1.10	438,000	-
[7867]	26/07/09	3,290.0	3,299.0	3,257.0	3,286.0	-8.0	-0.24	288,400	-
[7867]	26/07/08	3,260.0	3,305.0	3,240.0	3,294.0	+28.0	+0.86	318,600	-
[7867]	26/07/07	3,256.0	3,319.0	3,230.0	3,266.0	+19.0	+0.59	438,800	-
[7867]	26/07/06	3,252.0	3,261.0	3,216.0	3,247.0	-12.0	-0.37	311,300	-
[7867]	26/07/03	3,245.0	3,273.0	3,230.0	3,259.0	+29.0	+0.90	266,800	-
[7867]	26/07/02	3,190.0	3,257.0	3,168.0	3,230.0	+79.0	+2.51	435,300	-
[7867]	26/07/01	3,174.0	3,203.0	3,121.0	3,151.0	-35.0	-1.10	326,800	-
[7867]	26/06/30	3,231.0	3,248.0	3,165.0	3,186.0	-57.0	-1.76	451,200	-
[7867]	26/06/29	3,230.0	3,333.0	3,222.0	3,243.0	+43.0	+1.34	854,300	-
[7867]	26/06/26	3,152.0	3,226.0	3,121.0	3,200.0	+48.0	+1.52	745,100	-
[7867]	26/06/25	3,086.0	3,162.0	3,061.0	3,152.0	+109.0	+3.58	580,700	-
[7867]	26/06/24	2,997.0	3,085.0	2,969.5	3,043.0	+75.0	+2.53	526,600	-
[7867]	26/06/23	3,009.0	3,009.0	2,952.5	2,968.0	-55.0	-1.82	436,100	-
[7867]	26/06/22	2,924.0	3,036.0	2,915.5	3,023.0	+97.5	+3.33	548,500	-
[7867]	26/06/19	2,967.0	2,968.5	2,916.5	2,925.5	-18.0	-0.61	518,300	-
[7867]	26/06/18	2,915.0	2,945.5	2,890.0	2,943.5	+25.0	+0.86	370,100	-
[7867]	26/06/17	2,919.5	2,937.0	2,892.0	2,918.5	+19.5	+0.67	297,400	-
[7867]	26/06/16	2,955.0	2,979.5	2,873.0	2,899.0	-48.0	-1.63	405,700	-
[7867]	26/06/15	2,962.0	2,986.0	2,925.0	2,947.0	+21.5	+0.73	454,300	-
[7867]	26/06/12	2,955.5	2,974.5	2,916.5	2,925.5	-5.0	-0.17	459,000	-
[7867]	26/06/11	2,913.0	2,938.5	2,859.5	2,930.5	+22.5	+0.77	471,800	-
[7867]	26/06/10	2,905.0	2,931.5	2,862.0	2,908.0	+5.5	+0.19	525,300	-
[7867]	26/06/09	3,000.0	3,004.0	2,883.5	2,902.5	-61.0	-2.06	466,900	-
[7867]	26/06/08	2,955.5	3,047.0	2,934.0	2,963.5	-99.5	-3.25	631,900	-
[7867]	26/06/05	3,000.0	3,085.0	2,960.0	3,063.0	+104.5	+3.53	599,200	-
[7867]	26/06/04	2,969.0	2,987.5	2,924.5	2,958.5	-40.5	-1.35	498,300	-
[7867]	26/06/03	3,048.0	3,080.0	2,974.0	2,999.0	-76.0	-2.47	715,800	-
[7867]	26/06/02	3,190.0	3,190.0	3,063.0	3,075.0	-111.0	-3.48	561,400	-
[7867]	26/06/01	3,150.0	3,239.0	3,111.0	3,186.0	+27.0	+0.85	697,100	-
[7867]	26/05/29	3,085.0	3,216.0	3,080.0	3,159.0	+93.0	+3.03	984,400	-
[7867]	26/05/28	3,100.0	3,115.0	3,027.0	3,066.0	-29.0	-0.94	693,600	-
[7867]	26/05/27	2,999.0	3,111.0	2,990.5	3,095.0	+158.0	+5.38	1,086,000	-
[7867]	26/05/26	2,971.0	2,985.0	2,916.5	2,937.0	-31.0	-1.04	465,100	-
[7867]	26/05/25	2,968.0	3,004.0	2,900.5	2,968.0	-15.0	-0.50	744,000	-
[7867]	26/05/22	2,893	2,994	2,886	2,983	+111.0	+3.86	1,012,300	-
[7867]	26/05/21	2,850	2,885	2,831	2,872	+39.0	+1.38	624,500	-
[7867]	26/05/20	2,849	2,874	2,796	2,833	-16.5	-0.58	677,000	-
[7867]	26/05/19	2,800	2,850	2,781	2,850	+100.0	+3.64	527,200	-
[7867]	26/05/18	2,810	2,838	2,742	2,750	-39.0	-1.40	609,600	-
[7867]	26/05/15	2,710	2,796	2,710	2,789	+91.5	+3.39	707,600	-
[7867]	26/05/14	2,773	2,783	2,687	2,698	-112.5	-4.00	611,300	-
[7867]	26/05/13	2,798	2,875	2,745	2,811	+163.5	+6.17	1,292,800	-
[7867]	26/05/12	2,655.0	2,670.0	2,625.5	2,648.0	-17.5	-0.66	888,400	-
[7867]	26/05/11	2,664.0	2,698.0	2,632.5	2,665.5	+35.5	+1.35	769,700	-
[7867]	26/05/08	2,620.0	2,661.5	2,602.0	2,630.0	+22.5	+0.86	723,800	-
[7867]	26/05/07	2,558.5	2,636.0	2,553.5	2,607.5	+75.5	+2.98	1,064,500	-
[7867]	26/05/01	2,530.0	2,543.5	2,496.0	2,532.0	-13.5	-0.53	420,300	-
[7867]	26/04/30	2,588.0	2,588.0	2,545.0	2,545.5	-69.5	-2.66	725,400	-
[7867]	26/04/28	2,599.5	2,615.0	2,588.0	2,615.0	+25.0	+0.97	349,500	-
[7867]	26/04/27	2,603.0	2,609.0	2,590.0	2,590.0	-20.0	-0.77	388,800	-
[7867]	26/04/24	2,610.0	2,624.0	2,592.5	2,610.0	+8.5	+0.33	388,800	-
[7867]	26/04/23	2,654.0	2,664.0	2,601.5	2,601.5	-84.5	-3.15	547,700	-
[7867]	26/04/22	2,688.0	2,708.5	2,676.5	2,686.0	-34.5	-1.27	432,700	-
[7867]	26/04/21	2,740.0	2,740.0	2,705.5	2,720.5	-23.0	-0.84	273,400	-
[7867]	26/04/20	2,768.5	2,775.5	2,736.0	2,743.5	-10.0	-0.36	258,900	-
[7867]	26/04/17	2,738.5	2,769.5	2,735.5	2,753.5	+14.0	+0.51	277,900	-
[7867]	26/04/16	2,740.0	2,775.0	2,734.0	2,739.5	+15.5	+0.57	356,800	-
[7867]	26/04/15	2,710.0	2,737.5	2,710.0	2,724.0	+15.0	+0.55	340,500	-
[7867]	26/04/14	2,743.0	2,760.0	2,707.0	2,709.0	-16.0	-0.59	343,000	-
[7867]	26/04/13	2,708.0	2,733.0	2,705.0	2,725.0	+17.0	+0.63	317,300	-
[7867]	26/04/10	2,761.5	2,776.5	2,708.0	2,708.0	-53.5	-1.94	437,300	-
[7867]	26/04/09	2,808.0	2,823.5	2,751.0	2,761.5	-44.0	-1.57	373,600	-
[7867]	26/04/08	2,800.0	2,823.0	2,793.0	2,805.5	+30.5	+1.10	448,900	-
[7867]	26/04/07	2,765.0	2,791.0	2,765.0	2,775.0	+14.0	+0.51	272,600	-
[7867]	26/04/06	2,759.0	2,781.5	2,756.5	2,761.0	+10.5	+0.38	316,900	-
[7867]	26/04/03	2,727.0	2,778.0	2,727.0	2,750.5	+39.5	+1.46	343,300	-
[7867]	26/04/02	2,739.0	2,759.0	2,700.0	2,711.0	-27.0	-0.99	356,000	-
[7867]	26/04/01	2,652.0	2,738.5	2,645.0	2,738.0	+136.0	+5.23	622,900	-
[7867]	26/03/31	2,607.5	2,642.5	2,602.0	2,602.0	+19.0	+0.74	565,500	-
[7867]	26/03/30	2,638.5	2,645.5	2,551.0	2,583.0	-185.0	-6.68	1,176,100	-
[7867]	26/03/27	2,766.0	2,788.5	2,757.0	2,768.0	+17.5	+0.64	746,700	-
[7867]	26/03/26	2,770.0	2,774.0	2,735.0	2,750.5	-20.5	-0.74	471,500	-
[7867]	26/03/25	2,788.0	2,794.0	2,770.5	2,771.0	+11.0	+0.40	447,800	-
[7867]	26/03/24	2,784.0	2,786.5	2,736.5	2,760.0	+26.0	+0.95	453,200	-
[7867]	26/03/23	2,740.0	2,748.5	2,715.0	2,734.0	-20.0	-0.73	514,000	-
[7867]	26/03/19	2,797.5	2,812.5	2,754.0	2,754.0	-58.5	-2.08	427,100	-
[7867]	26/03/18	2,798.0	2,812.5	2,767.5	2,812.5	+30.5	+1.10	421,500	-
[7867]	26/03/17	2,761.5	2,788.5	2,760.0	2,782.0	+24.0	+0.87	278,200	-
[7867]	26/03/16	2,808.5	2,828.0	2,755.5	2,758.0	-42.0	-1.50	441,300	-
[7867]	26/03/13	2,777.0	2,824.5	2,770.0	2,800.0	+30.5	+1.10	496,700	-
[7867]	26/03/12	2,800.0	2,806.5	2,750.5	2,769.5	-45.5	-1.62	562,800	-
[7867]	26/03/11	2,789.0	2,836.5	2,786.0	2,815.0	+35.0	+1.26	402,100	-
[7867]	26/03/10	2,772.0	2,798.0	2,756.5	2,780.0	+10.5	+0.38	521,600	-
[7867]	26/03/09	2,752.5	2,777.0	2,714.0	2,769.5	-14.5	-0.52	659,000	-
[7867]	26/03/06	2,747.0	2,798.0	2,740.0	2,784.0	+24.0	+0.87	359,900	-
[7867]	26/03/05	2,761.0	2,807.5	2,744.0	2,760.0	+38.0	+1.40	699,600	-
[7867]	26/03/04	2,751.0	2,778.0	2,715.0	2,722.0	-36.0	-1.31	774,400	-
[7867]	26/03/03	2,854.5	2,858.0	2,755.5	2,758.0	-132.5	-4.58	765,600	-
[7867]	26/03/02	2,875.0	2,907.5	2,853.0	2,890.5	+16.5	+0.57	731,000	-
[7867]	26/02/27	2,800.0	2,876.5	2,790.0	2,874.0	+103.5	+3.74	858,900	-
[7867]	26/02/26	2,735.0	2,795.0	2,732.5	2,770.5	+32.0	+1.17	416,600	-
[7867]	26/02/25	2,741.0	2,767.0	2,732.0	2,738.5	-10.5	-0.38	583,400	-
[7867]	26/02/24	2,715.0	2,762.0	2,705.0	2,749.0	+26.5	+0.97	688,000	-
[7867]	26/02/20	2,753.0	2,757.5	2,720.5	2,722.5	-32.5	-1.18	522,700	-
[7867]	26/02/19	2,785.5	2,787.0	2,755.0	2,755.0	-30.5	-1.09	510,800	-
[7867]	26/02/18	2,752.0	2,804.5	2,732.0	2,785.5	+28.0	+1.02	538,800	-
[7867]	26/02/17	2,728.5	2,763.5	2,714.0	2,757.5	+25.5	+0.93	485,300	-
[7867]	26/02/16	2,765.0	2,767.0	2,713.0	2,732.0	-63.0	-2.25	920,000	-
[7867]	26/02/13	2,824.0	2,839.5	2,749.0	2,795.0	+3.0	+0.11	981,800	-
[7867]	26/02/12	2,780.0	2,824.5	2,752.0	2,792.0	+47.5	+1.73	1,214,900	-
[7867]	26/02/10	2,715.0	2,769.0	2,710.0	2,744.5	+41.5	+1.54	798,200	-
[7867]	26/02/09	2,766.0	2,776.0	2,703.0	2,703.0	-27.0	-0.99	724,900	-
[7867]	26/02/06	2,710.0	2,732.0	2,697.0	2,730.0	+25.0	+0.92	312,000	-
[7867]	26/02/05	2,712.0	2,733.0	2,693.0	2,705.0	+8.5	+0.32	512,100	-
[7867]	26/02/04	2,701.0	2,707.0	2,677.0	2,696.5	-16.5	-0.61	490,400	-
[7867]	26/02/03	2,720.0	2,724.5	2,700.5	2,713.0	+3.0	+0.11	359,600	-
[7867]	26/02/02	2,740.0	2,747.0	2,709.0	2,710.0	-15.0	-0.55	404,400	-
[7867]	26/01/30	2,697.0	2,734.5	2,685.0	2,725.0	+35.0	+1.30	282,600	-
[7867]	26/01/29	2,703.0	2,715.5	2,682.0	2,690.0	-44.5	-1.63	580,700	-
[7867]	26/01/28	2,739.5	2,748.0	2,714.0	2,734.5	-35.0	-1.26	456,900	-
[7867]	26/01/27	2,809.0	2,812.0	2,767.0	2,769.5	-39.5	-1.41	413,300	-
[7867]	26/01/26	2,836.0	2,841.0	2,795.5	2,809.0	-38.0	-1.33	474,300	-
[7867]	26/01/23	2,845.5	2,877.5	2,842.0	2,847.0	+1.5	+0.05	373,600	-
[7867]	26/01/22	2,856.0	2,862.5	2,837.0	2,845.5	+8.5	+0.30	296,400	-
[7867]	26/01/21	2,857.5	2,871.5	2,822.0	2,837.0	-41.0	-1.42	479,500	-
[7867]	26/01/20	2,879.5	2,896.0	2,863.0	2,878.0	-2.0	-0.07	409,900	-
[7867]	26/01/19	2,890.0	2,893.5	2,847.5	2,880.0	+3.5	+0.12	442,800	-
[7867]	26/01/16	2,913.0	2,915.0	2,876.0	2,876.5	-26.0	-0.90	424,900	-
[7867]	26/01/15	2,897.0	2,915.0	2,870.0	2,902.5	+41.5	+1.45	414,200	-
[7867]	26/01/14	2,865.0	2,886.0	2,848.0	2,861.0	+13.5	+0.47	413,600	-
[7867]	26/01/13	2,900.0	2,903.0	2,839.5	2,847.5	-27.5	-0.96	578,400	-
[7867]	26/01/09	2,849.0	2,875.0	2,839.0	2,875.0	+45.0	+1.59	613,100	-
[7867]	26/01/08	2,803.0	2,839.0	2,792.5	2,830.0	+29.5	+1.05	457,900	-
[7867]	26/01/07	2,799.5	2,815.0	2,776.0	2,800.5	-21.5	-0.76	467,800	-
[7867]	26/01/06	2,800.0	2,842.0	2,794.5	2,822.0	+48.5	+1.75	541,100	-
[7867]	26/01/05	2,765.0	2,779.5	2,748.5	2,773.5	+16.0	+0.58	550,900	-
[7867]	25/12/30	2,810.0	2,812.0	2,757.5	2,757.5	-46.0	-1.64	468,400	-
[7867]	25/12/29	2,775.5	2,813.5	2,752.5	2,803.5	+53.5	+1.95	516,500	-
[7867]	25/12/26	2,750.0	2,766.0	2,742.0	2,750.0	+8.0	+0.29	525,500	-
[7867]	25/12/25	2,736.0	2,747.0	2,718.5	2,742.0	+27.0	+0.99	353,000	-
[7867]	25/12/24	2,750.0	2,758.5	2,715.0	2,715.0	-39.5	-1.43	424,000	-
[7867]	25/12/23	2,705.0	2,764.0	2,703.0	2,754.5	+49.5	+1.83	589,700	-
[7867]	25/12/22	2,720.0	2,722.5	2,694.0	2,705.0	-15.0	-0.55	610,100	-
[7867]	25/12/19	2,724.0	2,737.0	2,712.0	2,720.0	-5.5	-0.20	601,400	-
[7867]	25/12/18	2,720.0	2,735.0	2,707.0	2,725.5	+1.5	+0.06	427,300	-
[7867]	25/12/17	2,730.0	2,735.0	2,688.0	2,724.0	-2.0	-0.07	500,100	-
[7867]	25/12/16	2,770.0	2,773.0	2,726.0	2,726.0	-32.0	-1.16	433,300	-
[7867]	25/12/15	2,757.0	2,785.5	2,742.5	2,758.0	+24.5	+0.90	429,800	-
[7867]	25/12/12	2,700.0	2,746.0	2,691.5	2,733.5	+51.0	+1.90	754,400	-
[7867]	25/12/11	2,705.0	2,707.5	2,668.0	2,682.5	-0.5	-0.02	545,100	-
[7867]	25/12/10	2,728.0	2,733.0	2,673.0	2,683.0	-35.0	-1.29	872,100	-
[7867]	25/12/09	2,770.0	2,778.0	2,708.5	2,718.0	-60.5	-2.18	699,800	-
[7867]	25/12/08	2,773.0	2,791.5	2,769.0	2,778.5	+7.0	+0.25	570,100	-
[7867]	25/12/05	2,806.0	2,823.0	2,771.5	2,771.5	-73.5	-2.58	580,500	-
[7867]	25/12/04	2,799.0	2,847.5	2,792.5	2,845.0	+71.0	+2.56	506,100	-
[7867]	25/12/03	2,795.0	2,801.0	2,766.5	2,774.0	-5.0	-0.18	600,700	-
[7867]	25/12/02	2,835.0	2,847.0	2,779.0	2,779.0	-57.0	-2.01	749,900	-
[7867]	25/12/01	2,870.0	2,886.0	2,835.0	2,836.0	-58.0	-2.00	639,600	-
[7867]	25/11/28	2,870.0	2,914.5	2,868.0	2,894.0	+8.0	+0.28	432,600	-
[7867]	25/11/27	2,865.0	2,889.5	2,857.5	2,886.0	+21.0	+0.73	497,600	-
[7867]	25/11/26	2,838.0	2,873.5	2,837.0	2,865.0	+27.0	+0.95	638,600	-
[7867]	25/11/25	2,949.0	2,950.0	2,838.0	2,838.0	-83.0	-2.84	1,118,200	-
[7867]	25/11/21	2,863.0	2,932.5	2,863.0	2,921.0	+29.0	+1.00	682,500	-
[7867]	25/11/20	2,864.0	2,902.5	2,846.0	2,892.0	+51.0	+1.80	578,000	-
[7867]	25/11/19	2,918.5	2,918.5	2,841.0	2,841.0	-89.5	-3.05	1,023,400	-
[7867]	25/11/18	2,936.5	2,962.0	2,926.5	2,930.5	-9.5	-0.32	496,100	-
[7867]	25/11/17	2,990.0	2,996.0	2,925.0	2,940.0	-52.0	-1.74	661,400	-
[7867]	25/11/14	2,965.0	3,013.0	2,960.5	2,992.0	+23.0	+0.77	549,300	-
[7867]	25/11/13	2,966.0	3,014.0	2,930.5	2,969.0	+3.5	+0.12	1,333,100	-
[7867]	25/11/12	2,892.5	3,042.0	2,878.0	2,965.5	-244.5	-7.62	2,425,600	-
[7867]	25/11/11	3,217.0	3,254.0	3,204.0	3,210.0	-64.0	-1.95	717,600	-
[7867]	25/11/10	3,223.0	3,274.0	3,222.0	3,274.0	+59.0	+1.84	598,200	-
[7867]	25/11/07	3,227.0	3,272.0	3,191.0	3,215.0	-40.0	-1.23	588,700	-
[7867]	25/11/06	3,341.0	3,370.0	3,242.0	3,255.0	-75.0	-2.25	665,200	-
[7867]	25/11/05	3,310.0	3,358.0	3,260.0	3,330.0	+79.0	+2.43	935,700	-
[7867]	25/11/04	3,184.0	3,272.0	3,177.0	3,251.0	+75.0	+2.36	845,800	-
[7867]	25/10/31	3,090.0	3,176.0	3,084.0	3,176.0	+97.0	+3.15	624,100	-
[7867]	25/10/30	3,050.0	3,085.0	3,047.0	3,079.0	+20.0	+0.65	1,707,600	-
[7867]	25/10/29	3,100.0	3,108.0	3,055.0	3,059.0	-48.0	-1.54	577,700	-
[7867]	25/10/28	3,151.0	3,162.0	3,107.0	3,107.0	-58.0	-1.83	490,600	-
[7867]	25/10/27	3,190.0	3,221.0	3,156.0	3,165.0	+14.0	+0.44	364,100	-
[7867]	25/10/24	3,193.0	3,202.0	3,148.0	3,151.0	-42.0	-1.32	411,000	-
[7867]	25/10/23	3,232.0	3,252.0	3,193.0	3,193.0	-53.0	-1.63	290,300	-
[7867]	25/10/22	3,241.0	3,269.0	3,230.0	3,246.0	+21.0	+0.65	312,000	-
[7867]	25/10/21	3,275.0	3,286.0	3,225.0	3,225.0	-33.0	-1.01	291,000	-
[7867]	25/10/20	3,197.0	3,270.0	3,190.0	3,258.0	+102.0	+3.23	451,500	-
[7867]	25/10/17	3,188.0	3,190.0	3,145.0	3,156.0	-34.0	-1.07	297,600	-
[7867]	25/10/16	3,190.0	3,212.0	3,168.0	3,190.0	+18.0	+0.57	287,200	-
[7867]	25/10/15	3,201.0	3,243.0	3,166.0	3,172.0	+19.0	+0.60	407,500	-
[7867]	25/10/14	3,237.0	3,249.0	3,135.0	3,153.0	-158.0	-4.77	773,600	-
[7867]	25/10/10	3,300.0	3,349.0	3,285.0	3,311.0	+23.0	+0.70	927,700	-
[7867]	25/10/09	3,244.0	3,297.0	3,240.0	3,288.0	+44.0	+1.36	551,600	-
[7867]	25/10/08	3,248.0	3,249.0	3,214.0	3,244.0	+37.0	+1.15	347,800	-
[7867]	25/10/07	3,244.0	3,249.0	3,183.0	3,207.0	-27.0	-0.83	396,400	-
[7867]	25/10/06	3,227.0	3,234.0	3,165.0	3,234.0	+77.0	+2.44	427,700	-
[7867]	25/10/03	3,144.0	3,179.0	3,135.0	3,157.0	+40.0	+1.28	359,600	-
[7867]	25/10/02	3,150.0	3,169.0	3,090.0	3,117.0	-29.0	-0.92	487,700	-
[7867]	25/10/01	3,200.0	3,229.0	3,122.0	3,146.0	-54.0	-1.69	538,300	-
[7867]	25/09/30	3,155.0	3,215.0	3,151.0	3,200.0	+59.0	+1.88	431,800	-
[7867]	25/09/29	3,214.0	3,230.0	3,141.0	3,141.0	-112.0	-3.44	456,500	-
[7867]	25/09/26	3,209.0	3,299.0	3,203.0	3,253.0	+44.0	+1.37	716,300	-
[7867]	25/09/25	3,168.0	3,212.0	3,166.0	3,209.0	+50.0	+1.58	389,300	-
[7867]	25/09/24	3,178.0	3,206.0	3,158.0	3,159.0	+4.0	+0.13	341,800	-
[7867]	25/09/22	3,140.0	3,189.0	3,139.0	3,155.0	+29.0	+0.93	393,700	-
[7867]	25/09/19	3,161.0	3,183.0	3,105.0	3,126.0	-54.0	-1.70	682,700	-
[7867]	25/09/18	3,205.0	3,220.0	3,180.0	3,180.0	-27.0	-0.84	320,700	-
[7867]	25/09/17	3,212.0	3,245.0	3,200.0	3,207.0	-11.0	-0.34	283,100	-
[7867]	25/09/16	3,223.0	3,236.0	3,173.0	3,218.0	-10.0	-0.31	501,700	-
[7867]	25/09/12	3,228.0	3,239.0	3,200.0	3,228.0	+11.0	+0.34	424,000	-
[7867]	25/09/11	3,296.0	3,300.0	3,195.0	3,217.0	-88.0	-2.66	905,100	-
[7867]	25/09/10	3,298.0	3,323.0	3,290.0	3,305.0	-5.0	-0.15	281,800	-
[7867]	25/09/09	3,325.0	3,336.0	3,287.0	3,310.0	-11.0	-0.33	455,400	-
[7867]	25/09/08	3,368.0	3,370.0	3,302.0	3,321.0	+1.0	+0.03	327,600	-
[7867]	25/09/05	3,355.0	3,369.0	3,307.0	3,320.0	-17.0	-0.51	395,300	-