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
[7956]	26/10/29	2,060	2,069	2,043	2,058	+1.0	+0.05	924,700	245,832,941,568
[7956]	26/10/28	2,086	2,094	2,047	2,057	-25.5	-1.22	565,400	245,773,221,888
[7956]	26/10/27	2,110	2,110	2,082	2,083	-26.5	-1.26	475,900	248,878,972,928
[7956]	26/10/26	2,096	2,110	2,086	2,110	+19.0	+0.91	762,700	252,044,460,032
[7956]	26/10/23	2,089	2,116	2,074	2,091	+24.0	+1.16	1,180,600	249,774,866,432
[7956]	26/10/22	2,081	2,098	2,060	2,067	-43.5	-2.06	1,503,900	246,967,730,176
[7956]	26/10/21	2,124	2,124	2,097	2,111	-20.0	-0.94	963,900	252,163,915,776
[7956]	26/10/20	2,148	2,161	2,120	2,131	-30.5	-1.41	1,172,700	254,612,684,800
[7956]	26/10/19	2,179	2,181	2,152	2,162	-18.0	-0.83	705,300	258,255,978,496
[7956]	26/10/16	2,180	2,194	2,145	2,180	+20.0	+0.93	755,100	260,406,132,736
[7956]	26/10/15	2,142	2,160	2,131	2,160	+22.5	+1.05	881,800	258,076,803,072
[7956]	26/10/14	2,111	2,153	2,110	2,138	+16.0	+0.75	751,100	255,389,122,560
[7956]	26/10/13	2,105	2,125	2,086	2,122	+23.5	+1.12	751,400	253,537,615,872
[7956]	26/10/09	2,085	2,112	2,059	2,099	+32.0	+1.55	863,500	250,730,479,616
[7956]	26/10/08	2,100	2,100	2,062	2,067	-16.5	-0.79	612,000	246,967,730,176
[7956]	26/10/07	2,063	2,094	2,062	2,084	+26.0	+1.26	610,800	248,938,708,992
[7956]	26/10/06	2,022	2,060	2,019	2,058	+31.5	+1.55	1,104,100	245,892,661,248
[7956]	26/10/05	2,014	2,034	2,008	2,027	+6.5	+0.32	1,022,100	242,189,647,872
[7956]	26/10/02	2,032	2,049	2,020	2,021	-15.0	-0.74	714,800	241,413,210,112
[7956]	26/10/01	2,005	2,050	2,004	2,036	-3.5	-0.17	744,400	243,264,716,800
[7956]	26/09/30	2,013	2,040	2,011	2,040	+17.5	+0.87	752,400	243,742,523,392
[7956]	26/09/29	2,041	2,041	2,004	2,023	-15.5	-0.76	484,900	241,711,841,280
[7956]	26/09/28	2,052	2,074	2,036	2,039	-0.5	-0.02	738,100	243,623,067,648
[7956]	26/09/25	2,031	2,060	2,021	2,040	+13.0	+0.64	1,026,900	243,682,803,712
[7956]	26/09/24	2,012	2,027	2,001	2,027	+0.5	+0.02	678,400	242,189,647,872
[7956]	26/09/18	2,013	2,050	1,999	2,027	+24.0	+1.20	2,395,700	242,129,911,808
[7956]	26/09/17	1,969	2,010	1,964	2,003	+47.0	+2.40	878,200	239,263,055,872
[7956]	26/09/16	1,950	1,972	1,940	1,956	0	+0.00	836,400	233,648,799,744
[7956]	26/09/15	1,975	1,976	1,943	1,956	+3.0	+0.15	732,300	233,648,799,744
[7956]	26/09/14	1,915	1,963	1,905	1,953	+41.0	+2.14	991,500	233,290,448,896
[7956]	26/09/11	1,911	1,929	1,890	1,912	-24.5	-1.26	1,049,000	228,452,630,528
[7956]	26/09/10	1,923	1,937	1,908	1,937	-0.5	-0.03	1,317,900	231,438,925,824
[7956]	26/09/09	1,970	1,988	1,928	1,938	-29.5	-1.50	1,126,600	231,558,381,568
[7956]	26/09/08	2,063	2,063	1,955	1,968	-76.0	-3.72	1,232,200	235,082,235,904
[7956]	26/09/07	2,047	2,064	2,044	2,044	-12.0	-0.58	589,000	244,160,610,304
[7956]	26/09/04	2,059	2,068	2,042	2,056	-13.0	-0.63	918,300	245,594,030,080
[7956]	26/09/03	2,116	2,116	2,066	2,069	-27.5	-1.31	629,300	247,206,641,664
[7956]	26/09/02	2,127	2,136	2,081	2,097	-23.0	-1.08	955,800	250,491,584,512
[7956]	26/09/01	2,100	2,150	2,095	2,120	+5.0	+0.24	857,000	253,238,984,704
[7956]	26/08/31	2,124	2,138	2,103	2,115	-22.0	-1.03	745,100	252,641,722,368
[7956]	26/08/28	2,117	2,146	2,111	2,137	+15.0	+0.71	1,748,900	255,269,683,200
[7956]	26/08/27	2,150	2,169	2,117	2,122	-19.5	-0.91	554,700	253,537,615,872
[7956]	26/08/26	2,149	2,163	2,138	2,142	-6.5	-0.30	734,900	255,926,665,216
[7956]	26/08/25	2,169	2,175	2,141	2,149	+7.0	+0.33	800,700	256,703,102,976
[7956]	26/08/24	2,194	2,197	2,142	2,142	-13.0	-0.60	816,300	255,866,945,536
[7956]	26/08/21	2,121	2,168	2,116	2,155	+36.5	+1.72	1,044,000	257,479,540,736
[7956]	26/08/20	2,108	2,131	2,082	2,119	+20.0	+0.95	1,137,200	253,119,528,960
[7956]	26/08/19	2,130	2,138	2,077	2,099	-16.0	-0.76	986,900	250,730,479,616
[7956]	26/08/18	2,131	2,132	2,096	2,115	-10.0	-0.47	1,069,700	252,641,722,368
[7956]	26/08/17	2,129.0	2,149.0	2,117.5	2,125.0	+11.5	+0.54	1,178,900	-
[7956]	26/08/14	2,114.0	2,122.5	2,091.0	2,113.5	+10.0	+0.48	887,300	-
[7956]	26/08/13	2,097.0	2,118.0	2,089.0	2,103.5	+21.5	+1.03	1,519,600	-
[7956]	26/08/12	2,091.0	2,093.5	2,059.0	2,082.0	0.0	0.00	742,600	-
[7956]	26/08/10	2,102.0	2,107.0	2,046.5	2,082.0	-10.5	-0.50	982,800	-
[7956]	26/08/07	2,009.5	2,096.0	1,930.0	2,092.5	+60.0	+2.95	2,161,700	-
[7956]	26/08/06	1,993.0	2,043.0	1,980.0	2,032.5	+50.5	+2.55	1,050,400	-
[7956]	26/08/05	1,974.5	1,995.0	1,963.0	1,982.0	+8.0	+0.41	763,800	-
[7956]	26/08/04	1,984.5	1,990.0	1,956.0	1,974.0	-10.5	-0.53	900,100	-
[7956]	26/08/03	2,030.0	2,033.0	1,964.0	1,984.5	-36.0	-1.78	1,018,100	-
[7956]	26/07/31	2,022.0	2,038.0	2,002.0	2,020.5	-38.5	-1.87	1,107,100	-
[7956]	26/07/30	2,088.0	2,100.0	2,045.0	2,059.0	-43.5	-2.07	1,008,600	-
[7956]	26/07/29	2,012.0	2,109.0	2,001.0	2,102.5	+100.0	+4.99	2,131,300	-
[7956]	26/07/28	1,978.0	2,011.5	1,966.0	2,002.5	+27.0	+1.37	938,400	-
[7956]	26/07/27	1,960.0	1,995.0	1,944.5	1,975.5	+30.0	+1.54	708,300	-
[7956]	26/07/24	1,950.0	1,959.0	1,938.5	1,945.5	-34.0	-1.72	641,600	-
[7956]	26/07/23	1,979.0	1,986.0	1,964.5	1,979.5	-14.5	-0.73	1,045,900	-
[7956]	26/07/22	2,025.0	2,029.0	1,987.5	1,994.0	-34.5	-1.70	1,003,400	-
[7956]	26/07/21	2,040.0	2,056.0	2,022.0	2,028.5	-1.0	-0.05	949,100	-
[7956]	26/07/17	2,041.0	2,045.5	2,015.0	2,029.5	+13.0	+0.64	849,700	-
[7956]	26/07/16	2,039.0	2,049.5	2,015.0	2,016.5	-18.5	-0.91	743,300	-
[7956]	26/07/15	2,037.5	2,059.0	2,024.5	2,035.0	-1.0	-0.05	880,600	-
[7956]	26/07/14	2,045.0	2,052.0	2,034.0	2,036.0	-4.0	-0.20	743,300	-
[7956]	26/07/13	2,070.0	2,082.0	2,027.0	2,040.0	-20.5	-0.99	835,100	-
[7956]	26/07/10	2,070.0	2,071.5	2,045.5	2,060.5	-13.0	-0.63	739,200	-
[7956]	26/07/09	2,083.0	2,087.5	2,059.0	2,073.5	-18.5	-0.88	625,900	-
[7956]	26/07/08	2,053.5	2,101.0	2,040.5	2,092.0	+4.5	+0.22	731,700	-
[7956]	26/07/07	2,102.0	2,109.0	2,065.5	2,087.5	-18.5	-0.88	886,800	-
[7956]	26/07/06	2,090.0	2,116.5	2,085.0	2,106.0	+25.5	+1.23	658,900	-
[7956]	26/07/03	2,113.0	2,130.5	2,074.0	2,080.5	-21.0	-1.00	1,117,500	-
[7956]	26/07/02	2,090.0	2,111.0	2,082.0	2,101.5	+42.0	+2.04	1,060,400	-
[7956]	26/07/01	2,056.0	2,095.0	2,052.0	2,059.5	-11.0	-0.53	982,900	-
[7956]	26/06/30	2,048.0	2,082.0	2,036.0	2,070.5	+45.5	+2.25	1,687,000	-
[7956]	26/06/29	2,000.0	2,030.0	1,991.0	2,025.0	-12.0	-0.59	1,249,100	-
[7956]	26/06/26	2,008.0	2,057.5	2,002.5	2,037.0	+30.5	+1.52	1,637,100	-
[7956]	26/06/25	1,990.0	2,024.0	1,975.5	2,006.5	+35.0	+1.78	1,249,200	-
[7956]	26/06/24	1,963.0	1,990.0	1,944.5	1,971.5	+29.5	+1.52	1,203,100	-
[7956]	26/06/23	1,954.0	1,967.5	1,941.5	1,942.0	-12.0	-0.61	620,700	-
[7956]	26/06/22	1,964.0	1,971.5	1,951.0	1,954.0	-10.5	-0.53	670,900	-
[7956]	26/06/19	1,960.0	1,974.0	1,943.5	1,964.5	+4.5	+0.23	662,400	-
[7956]	26/06/18	1,995.0	2,001.5	1,950.5	1,960.0	-47.5	-2.37	866,000	-
[7956]	26/06/17	1,983.5	2,013.0	1,981.0	2,007.5	+26.5	+1.34	627,200	-
[7956]	26/06/16	1,994.0	1,994.5	1,969.5	1,981.0	+1.0	+0.05	677,500	-
[7956]	26/06/15	2,000.0	2,000.0	1,978.0	1,980.0	-13.0	-0.65	787,500	-
[7956]	26/06/12	2,030.0	2,050.0	1,981.5	1,993.0	+30.0	+1.53	1,192,100	-
[7956]	26/06/11	1,979.5	1,984.0	1,943.5	1,963.0	-21.0	-1.06	801,800	-
[7956]	26/06/10	1,934.0	1,991.0	1,913.0	1,984.0	+68.5	+3.58	1,744,700	-
[7956]	26/06/09	1,912.5	1,937.0	1,896.5	1,915.5	-12.5	-0.65	974,300	-
[7956]	26/06/08	1,898.0	1,928.0	1,895.0	1,928.0	+36.5	+1.93	1,258,900	-
[7956]	26/06/05	1,836.5	1,896.5	1,833.5	1,891.5	+35.0	+1.89	849,100	-
[7956]	26/06/04	1,877.0	1,882.0	1,844.5	1,856.5	-9.0	-0.48	591,500	-
[7956]	26/06/03	1,850.0	1,883.0	1,838.0	1,865.5	+2.5	+0.13	863,600	-
[7956]	26/06/02	1,837.0	1,863.0	1,811.0	1,863.0	+6.0	+0.32	1,110,900	-
[7956]	26/06/01	1,847.5	1,864.5	1,819.5	1,857.0	-10.0	-0.54	1,251,100	-
[7956]	26/05/29	1,870.0	1,888.5	1,867.0	1,867.0	-10.5	-0.56	1,199,800	-
[7956]	26/05/28	1,875.0	1,896.0	1,860.0	1,877.5	+18.0	+0.97	893,900	-
[7956]	26/05/27	1,832.5	1,875.5	1,827.0	1,859.5	+52.5	+2.91	1,143,900	-
[7956]	26/05/26	1,830.5	1,830.5	1,805.0	1,807.0	-16.0	-0.88	1,419,100	-
[7956]	26/05/25	1,875.0	1,875.0	1,818.5	1,823.0	-37.0	-1.99	996,800	-
[7956]	26/05/22	1,860	1,876	1,843	1,860	+19.0	+1.03	1,196,800	-
[7956]	26/05/21	1,858	1,860	1,836	1,841	+4.0	+0.22	615,500	-
[7956]	26/05/20	1,858	1,902	1,822	1,837	-42.0	-2.24	1,340,800	-
[7956]	26/05/19	1,879	1,891	1,849	1,879	+0.5	+0.03	1,409,900	-
[7956]	26/05/18	1,848	1,887	1,833	1,879	+24.5	+1.32	1,500,400	-
[7956]	26/05/15	1,809	1,917	1,801	1,855	+125.0	+7.23	3,355,000	-
[7956]	26/05/14	1,738	1,738	1,711	1,730	+21.0	+1.23	752,800	-
[7956]	26/05/13	1,734	1,747	1,707	1,709	-33.0	-1.89	778,000	-
[7956]	26/05/12	1,735	1,761	1,728	1,742	-12.0	-0.68	1,076,200	-
[7956]	26/05/11	1,716	1,779	1,710	1,754	+10.5	+0.60	2,164,500	-
[7956]	26/05/08	1,735.0	1,756.0	1,723.0	1,744.5	+23.0	+1.34	1,335,000	-
[7956]	26/05/07	1,689.5	1,729.0	1,686.0	1,721.5	+45.5	+2.71	1,038,900	-
[7956]	26/05/01	1,680.5	1,681.0	1,649.5	1,676.0	-11.0	-0.65	602,800	-
[7956]	26/04/30	1,723.5	1,727.5	1,687.0	1,687.0	-53.5	-3.07	1,565,900	-
[7956]	26/04/28	1,749.5	1,753.5	1,727.0	1,740.5	+6.5	+0.37	1,036,600	-
[7956]	26/04/27	1,699.5	1,749.5	1,692.0	1,734.0	+40.5	+2.39	1,759,900	-
[7956]	26/04/24	1,717.0	1,719.5	1,683.0	1,693.5	-4.5	-0.27	971,100	-
[7956]	26/04/23	1,670.5	1,706.5	1,670.5	1,698.0	+19.5	+1.16	980,500	-
[7956]	26/04/22	1,683.5	1,696.0	1,674.0	1,678.5	-11.5	-0.68	582,800	-
[7956]	26/04/21	1,701.5	1,711.0	1,690.0	1,690.0	-9.0	-0.53	504,100	-
[7956]	26/04/20	1,730.0	1,735.0	1,696.0	1,699.0	+6.0	+0.35	731,200	-
[7956]	26/04/17	1,686.5	1,709.0	1,684.0	1,693.0	+16.5	+0.98	736,000	-
[7956]	26/04/16	1,690.0	1,693.0	1,676.5	1,676.5	-1.0	-0.06	774,000	-
[7956]	26/04/15	1,674.0	1,687.5	1,673.0	1,677.5	+10.0	+0.60	562,500	-
[7956]	26/04/14	1,673.0	1,679.5	1,659.0	1,667.5	-5.5	-0.33	818,800	-
[7956]	26/04/13	1,665.5	1,687.0	1,665.5	1,673.0	+2.5	+0.15	653,700	-
[7956]	26/04/10	1,680.0	1,688.5	1,664.0	1,670.5	-6.0	-0.36	589,200	-
[7956]	26/04/09	1,700.0	1,708.0	1,676.5	1,676.5	-21.5	-1.27	770,800	-
[7956]	26/04/08	1,700.0	1,707.0	1,688.5	1,698.0	+6.0	+0.35	1,131,300	-
[7956]	26/04/07	1,685.0	1,701.0	1,680.0	1,692.0	+21.0	+1.26	761,000	-
[7956]	26/04/06	1,678.0	1,683.0	1,660.0	1,671.0	+15.0	+0.91	629,600	-
[7956]	26/04/03	1,641.5	1,664.5	1,641.5	1,656.0	+17.0	+1.04	635,900	-
[7956]	26/04/02	1,650.0	1,665.5	1,629.0	1,639.0	-8.5	-0.52	1,013,600	-
[7956]	26/04/01	1,616.5	1,647.5	1,615.0	1,647.5	+14.5	+0.89	897,100	-
[7956]	26/03/31	1,624.0	1,641.5	1,619.0	1,633.0	+14.5	+0.90	786,400	-
[7956]	26/03/30	1,613.0	1,624.0	1,600.5	1,618.5	-14.5	-0.89	954,900	-
[7956]	26/03/27	1,634.0	1,643.0	1,618.5	1,633.0	+17.5	+1.08	939,000	-
[7956]	26/03/26	1,622.5	1,627.5	1,603.0	1,615.5	+2.0	+0.12	645,200	-
[7956]	26/03/25	1,622.0	1,622.0	1,612.0	1,613.5	+13.0	+0.81	603,700	-
[7956]	26/03/24	1,596.0	1,602.0	1,585.5	1,600.5	+18.5	+1.17	814,600	-
[7956]	26/03/23	1,582.5	1,587.5	1,567.0	1,582.0	-23.0	-1.43	876,200	-
[7956]	26/03/19	1,620.0	1,639.0	1,598.5	1,605.0	-38.0	-2.31	841,900	-
[7956]	26/03/18	1,618.0	1,643.0	1,614.0	1,643.0	+28.0	+1.73	739,700	-
[7956]	26/03/17	1,610.0	1,627.0	1,608.0	1,615.0	+11.0	+0.69	639,600	-
[7956]	26/03/16	1,594.0	1,606.0	1,590.5	1,604.0	+11.0	+0.69	936,400	-
[7956]	26/03/13	1,587.5	1,599.0	1,575.5	1,593.0	+6.0	+0.38	1,201,100	-
[7956]	26/03/12	1,612.5	1,617.0	1,580.5	1,587.0	-32.5	-2.01	1,181,400	-
[7956]	26/03/11	1,631.5	1,636.5	1,616.5	1,619.5	-2.5	-0.15	643,200	-
[7956]	26/03/10	1,631.5	1,635.0	1,616.5	1,622.0	-2.5	-0.15	803,600	-
[7956]	26/03/09	1,615.0	1,627.0	1,600.0	1,624.5	-18.0	-1.10	1,052,400	-
[7956]	26/03/06	1,627.0	1,647.0	1,600.5	1,642.5	+45.0	+2.82	1,847,600	-
[7956]	26/03/05	1,625.0	1,634.5	1,597.5	1,597.5	-8.0	-0.50	1,039,000	-
[7956]	26/03/04	1,625.0	1,625.0	1,582.5	1,605.5	-52.5	-3.17	1,531,600	-
[7956]	26/03/03	1,671.5	1,682.5	1,651.5	1,658.0	-43.5	-2.56	1,035,200	-
[7956]	26/03/02	1,706.0	1,724.5	1,699.0	1,701.5	-23.0	-1.33	788,700	-
[7956]	26/02/27	1,715.0	1,727.5	1,706.0	1,724.5	+20.0	+1.17	1,185,300	-
[7956]	26/02/26	1,708.5	1,721.0	1,693.5	1,704.5	+21.5	+1.28	930,700	-
[7956]	26/02/25	1,732.0	1,734.0	1,683.0	1,683.0	-22.0	-1.29	1,157,500	-
[7956]	26/02/24	1,668.0	1,708.5	1,650.5	1,705.0	+61.0	+3.71	2,003,900	-
[7956]	26/02/20	1,636.0	1,650.5	1,620.0	1,644.0	-3.0	-0.18	1,070,400	-
[7956]	26/02/19	1,645.0	1,647.5	1,631.0	1,647.0	+5.0	+0.30	645,000	-
[7956]	26/02/18	1,650.0	1,653.5	1,632.5	1,642.0	+6.0	+0.37	794,600	-
[7956]	26/02/17	1,630.0	1,639.5	1,617.0	1,636.0	+1.0	+0.06	822,700	-
[7956]	26/02/16	1,625.0	1,670.5	1,619.0	1,635.0	+5.0	+0.31	1,386,800	-
[7956]	26/02/13	1,656.5	1,659.0	1,596.5	1,630.0	-19.0	-1.15	1,792,700	-
[7956]	26/02/12	1,674.0	1,676.0	1,649.0	1,649.0	-10.0	-0.60	1,207,900	-
[7956]	26/02/10	1,636.0	1,660.5	1,635.0	1,659.0	+7.5	+0.45	599,300	-
[7956]	26/02/09	1,670.0	1,670.0	1,641.5	1,651.5	-7.0	-0.42	767,800	-
[7956]	26/02/06	1,664.0	1,669.5	1,654.0	1,658.5	-8.5	-0.51	1,168,800	-
[7956]	26/02/05	1,652.0	1,674.0	1,651.0	1,667.0	+35.0	+2.14	1,165,800	-
[7956]	26/02/04	1,636.5	1,647.0	1,628.0	1,632.0	+4.5	+0.28	810,300	-
[7956]	26/02/03	1,620.0	1,635.0	1,619.0	1,627.5	+9.0	+0.56	515,000	-
[7956]	26/02/02	1,645.0	1,646.0	1,618.0	1,618.5	+8.5	+0.53	732,300	-
[7956]	26/01/30	1,602.0	1,617.5	1,596.0	1,610.0	+15.0	+0.94	723,200	-
[7956]	26/01/29	1,593.0	1,595.0	1,580.0	1,595.0	-4.0	-0.25	750,400	-
[7956]	26/01/28	1,618.5	1,619.0	1,599.0	1,599.0	-30.5	-1.87	1,323,800	-
[7956]	26/01/27	1,610.0	1,629.5	1,605.0	1,629.5	+19.5	+1.21	1,058,300	-
[7956]	26/01/26	1,628.0	1,634.0	1,608.5	1,610.0	-24.0	-1.47	880,000	-
[7956]	26/01/23	1,650.0	1,653.5	1,634.0	1,634.0	-4.0	-0.24	785,800	-
[7956]	26/01/22	1,640.5	1,650.0	1,630.0	1,638.0	-6.0	-0.36	1,095,500	-
[7956]	26/01/21	1,647.5	1,654.5	1,640.5	1,644.0	-25.5	-1.53	1,033,100	-
[7956]	26/01/20	1,655.5	1,669.5	1,644.0	1,669.5	+23.5	+1.43	1,596,200	-
[7956]	26/01/19	1,645.0	1,649.0	1,635.0	1,646.0	+7.5	+0.46	1,284,900	-
[7956]	26/01/16	1,638.0	1,651.5	1,633.0	1,638.5	-4.5	-0.27	578,700	-
[7956]	26/01/15	1,638.0	1,647.5	1,631.0	1,643.0	+14.0	+0.86	931,600	-
[7956]	26/01/14	1,632.5	1,641.5	1,620.5	1,629.0	+9.5	+0.59	1,196,000	-
[7956]	26/01/13	1,626.5	1,635.0	1,618.5	1,619.5	0.0	0.00	1,583,200	-
[7956]	26/01/09	1,630.0	1,634.0	1,614.0	1,619.5	-4.5	-0.28	948,400	-
[7956]	26/01/08	1,630.0	1,631.0	1,613.5	1,624.0	-6.5	-0.40	676,800	-
[7956]	26/01/07	1,625.5	1,634.5	1,620.5	1,630.5	-0.5	-0.03	912,200	-
[7956]	26/01/06	1,610.0	1,631.0	1,609.5	1,631.0	+23.0	+1.43	1,141,000	-
[7956]	26/01/05	1,618.0	1,619.5	1,593.0	1,608.0	-3.5	-0.22	996,300	-
[7956]	25/12/30	1,616.0	1,622.5	1,610.5	1,611.5	-0.5	-0.03	1,490,000	-
[7956]	25/12/29	1,602.0	1,615.0	1,596.0	1,612.0	-25.0	-1.53	1,573,700	-
[7956]	25/12/26	1,641.0	1,644.5	1,630.5	1,637.0	-2.5	-0.15	1,314,500	-
[7956]	25/12/25	1,625.0	1,642.0	1,618.0	1,639.5	+19.5	+1.20	795,000	-
[7956]	25/12/24	1,633.0	1,636.0	1,618.0	1,620.0	-12.5	-0.77	968,100	-
[7956]	25/12/23	1,618.0	1,632.5	1,615.5	1,632.5	+14.5	+0.90	816,100	-
[7956]	25/12/22	1,620.0	1,623.5	1,610.0	1,618.0	+8.0	+0.50	979,900	-
[7956]	25/12/19	1,610.0	1,615.5	1,606.0	1,610.0	-3.5	-0.22	921,000	-
[7956]	25/12/18	1,605.5	1,616.5	1,600.0	1,613.5	+8.0	+0.50	884,700	-
[7956]	25/12/17	1,608.0	1,609.0	1,598.5	1,605.5	+0.5	+0.03	831,900	-
[7956]	25/12/16	1,608.0	1,609.5	1,602.5	1,605.0	-7.0	-0.43	881,100	-
[7956]	25/12/15	1,604.5	1,616.0	1,603.5	1,612.0	+14.0	+0.88	950,300	-
[7956]	25/12/12	1,591.5	1,603.0	1,590.5	1,598.0	-1.0	-0.06	1,025,500	-
[7956]	25/12/11	1,604.5	1,610.5	1,591.5	1,599.0	-4.0	-0.25	1,211,700	-
[7956]	25/12/10	1,605.0	1,612.0	1,601.0	1,603.0	-1.5	-0.09	987,800	-
[7956]	25/12/09	1,615.0	1,621.5	1,601.0	1,604.5	-11.0	-0.68	981,100	-
[7956]	25/12/08	1,627.0	1,629.0	1,613.0	1,615.5	+2.0	+0.12	808,900	-
[7956]	25/12/05	1,618.5	1,623.5	1,611.5	1,613.5	-10.5	-0.65	998,700	-
[7956]	25/12/04	1,605.0	1,629.5	1,601.5	1,624.0	+19.5	+1.22	947,300	-
[7956]	25/12/03	1,613.0	1,619.0	1,603.0	1,604.5	-17.0	-1.05	884,200	-
[7956]	25/12/02	1,616.0	1,626.5	1,611.5	1,621.5	+14.0	+0.87	1,012,700	-
[7956]	25/12/01	1,635.0	1,649.0	1,607.5	1,607.5	-10.0	-0.62	1,105,300	-
[7956]	25/11/28	1,605.5	1,622.5	1,605.5	1,617.5	+9.5	+0.59	1,065,800	-
[7956]	25/11/27	1,620.0	1,624.5	1,603.5	1,608.0	0.0	0.00	808,500	-
[7956]	25/11/26	1,586.5	1,617.0	1,585.5	1,608.0	+39.5	+2.52	1,989,200	-
[7956]	25/11/25	1,624.5	1,625.0	1,568.5	1,568.5	-63.0	-3.86	2,918,200	-
[7956]	25/11/21	1,630.5	1,640.5	1,620.0	1,631.5	+13.5	+0.83	1,318,200	-
[7956]	25/11/20	1,627.0	1,635.0	1,614.5	1,618.0	-7.5	-0.46	974,000	-
[7956]	25/11/19	1,612.0	1,641.5	1,612.0	1,625.5	+22.5	+1.40	1,439,700	-
[7956]	25/11/18	1,610.0	1,614.0	1,595.5	1,603.0	-7.5	-0.47	1,648,600	-
[7956]	25/11/17	1,649.0	1,664.5	1,595.0	1,610.5	-56.0	-3.36	3,061,500	-
[7956]	25/11/14	1,655.0	1,684.5	1,655.0	1,666.5	-3.5	-0.21	1,402,900	-
[7956]	25/11/13	1,673.0	1,677.0	1,655.0	1,670.0	+8.5	+0.51	849,300	-
[7956]	25/11/12	1,659.0	1,673.0	1,649.0	1,661.5	+18.0	+1.10	1,051,500	-
[7956]	25/11/11	1,632.5	1,649.5	1,628.0	1,643.5	-4.0	-0.24	1,148,300	-
[7956]	25/11/10	1,610.5	1,648.0	1,610.5	1,647.5	+47.0	+2.94	1,515,900	-
[7956]	25/11/07	1,650.0	1,680.5	1,582.0	1,600.5	-195.0	-10.86	6,621,600	-
[7956]	25/11/06	1,731.0	1,795.5	1,723.5	1,795.5	+55.5	+3.19	1,980,400	-
[7956]	25/11/05	1,760.0	1,763.5	1,725.0	1,740.0	-14.0	-0.80	766,200	-
[7956]	25/11/04	1,735.5	1,763.5	1,735.0	1,754.0	+10.0	+0.57	655,400	-
[7956]	25/10/31	1,748.5	1,750.0	1,733.0	1,744.0	-1.0	-0.06	347,100	-
[7956]	25/10/30	1,717.0	1,747.0	1,716.0	1,745.0	+19.0	+1.10	466,500	-
[7956]	25/10/29	1,761.0	1,767.0	1,725.5	1,726.0	-47.0	-2.65	553,300	-
[7956]	25/10/28	1,790.0	1,791.5	1,772.0	1,773.0	-26.0	-1.45	390,700	-
[7956]	25/10/27	1,784.0	1,802.0	1,784.0	1,799.0	+18.5	+1.04	450,900	-
[7956]	25/10/24	1,796.5	1,803.0	1,776.0	1,780.5	-18.0	-1.00	435,700	-
[7956]	25/10/23	1,797.5	1,805.0	1,793.0	1,798.5	+1.0	+0.06	296,900	-
[7956]	25/10/22	1,804.0	1,808.0	1,792.0	1,797.5	+5.0	+0.28	449,600	-
[7956]	25/10/21	1,792.0	1,803.0	1,784.0	1,792.5	-6.0	-0.33	402,900	-
[7956]	25/10/20	1,798.0	1,814.5	1,787.5	1,798.5	+28.0	+1.58	587,800	-
[7956]	25/10/17	1,752.5	1,778.0	1,745.5	1,770.5	+20.5	+1.17	693,200	-
[7956]	25/10/16	1,741.5	1,759.0	1,736.0	1,750.0	+6.0	+0.34	493,000	-
[7956]	25/10/15	1,738.0	1,752.0	1,732.0	1,744.0	+14.0	+0.81	513,800	-
[7956]	25/10/14	1,710.0	1,749.5	1,693.0	1,730.0	-8.0	-0.46	932,500	-
[7956]	25/10/10	1,750.5	1,757.5	1,738.0	1,738.0	-28.5	-1.61	970,300	-
[7956]	25/10/09	1,755.0	1,766.5	1,751.5	1,766.5	+3.0	+0.17	552,700	-
[7956]	25/10/08	1,758.0	1,775.5	1,740.5	1,763.5	+24.5	+1.41	768,000	-
[7956]	25/10/07	1,737.0	1,747.0	1,725.0	1,739.0	-2.0	-0.11	598,800	-
[7956]	25/10/06	1,747.0	1,761.0	1,735.0	1,741.0	+17.0	+0.99	785,600	-
[7956]	25/10/03	1,729.0	1,741.5	1,724.0	1,724.0	-5.0	-0.29	374,200	-
[7956]	25/10/02	1,740.0	1,743.0	1,719.5	1,729.0	-15.5	-0.89	412,900	-
[7956]	25/10/01	1,756.0	1,762.0	1,739.0	1,744.5	-30.0	-1.69	439,400	-
[7956]	25/09/30	1,779.0	1,780.0	1,766.5	1,774.5	+3.0	+0.17	437,000	-
[7956]	25/09/29	1,794.0	1,799.0	1,761.5	1,771.5	-20.5	-1.14	516,500	-
[7956]	25/09/26	1,786.0	1,799.5	1,784.0	1,792.0	+8.0	+0.45	485,500	-
[7956]	25/09/25	1,798.0	1,805.5	1,781.5	1,784.0	-19.0	-1.05	605,500	-
[7956]	25/09/24	1,794.5	1,811.0	1,791.0	1,803.0	+17.5	+0.98	504,300	-
[7956]	25/09/22	1,788.0	1,808.5	1,780.5	1,785.5	-6.5	-0.36	641,700	-
[7956]	25/09/19	1,839.0	1,839.5	1,787.5	1,792.0	-46.0	-2.50	720,100	-
[7956]	25/09/18	1,859.0	1,863.0	1,830.5	1,838.0	+3.5	+0.19	442,900	-
[7956]	25/09/17	1,840.5	1,848.0	1,832.0	1,834.5	-14.5	-0.78	586,300	-
[7956]	25/09/16	1,829.0	1,849.0	1,823.5	1,849.0	+19.5	+1.07	430,100	-
[7956]	25/09/12	1,857.5	1,865.0	1,828.5	1,829.5	-0.5	-0.03	468,700	-
[7956]	25/09/11	1,835.0	1,840.0	1,813.5	1,830.0	-12.0	-0.65	547,000	-
[7956]	25/09/10	1,855.0	1,856.0	1,832.5	1,842.0	-6.0	-0.32	573,500	-
[7956]	25/09/09	1,862.0	1,865.5	1,845.5	1,848.0	-18.0	-0.96	377,000	-
[7956]	25/09/08	1,870.0	1,884.5	1,859.5	1,866.0	+10.0	+0.54	429,500	-
[7956]	25/09/05	1,846.0	1,858.0	1,837.0	1,856.0	+0.5	+0.03	488,100	-