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
[8418]	26/10/29	3,143	3,185	3,107	3,183	+65.0	+2.08	1,024,500	641,475,411,968
[8418]	26/10/28	3,163	3,168	3,086	3,118	+25.0	+0.81	439,300	628,375,814,144
[8418]	26/10/27	3,055	3,097	3,014	3,093	+71.0	+2.35	448,300	623,337,537,536
[8418]	26/10/26	3,019	3,079	3,003	3,022	+20.0	+0.67	432,900	609,028,800,512
[8418]	26/10/23	2,979	3,016	2,880	3,002	-80.0	-2.60	829,800	604,998,139,904
[8418]	26/10/22	3,219	3,237	3,063	3,082	-122.0	-3.81	585,300	621,120,716,800
[8418]	26/10/21	3,153	3,238	3,146	3,204	+79.0	+2.53	530,100	645,707,530,240
[8418]	26/10/20	3,261	3,271	3,121	3,125	-184.0	-5.56	629,600	629,786,542,080
[8418]	26/10/19	3,254	3,309	3,206	3,309	+2.0	+0.06	509,600	666,868,383,744
[8418]	26/10/16	3,265	3,311	3,250	3,307	+64.0	+1.97	501,100	666,465,337,344
[8418]	26/10/15	3,228	3,271	3,190	3,243	-55.0	-1.67	1,035,900	653,567,262,720
[8418]	26/10/14	3,413	3,413	3,278	3,298	-138.0	-4.02	693,000	664,651,563,008
[8418]	26/10/13	3,395	3,475	3,383	3,436	+111.0	+3.34	769,500	692,462,878,720
[8418]	26/10/09	3,445	3,497	3,325	3,325	-116.0	-3.37	964,100	670,092,886,016
[8418]	26/10/08	3,511	3,535	3,441	3,441	-91.0	-2.58	726,800	693,470,560,256
[8418]	26/10/07	3,575	3,618	3,526	3,532	-72.0	-2.00	479,300	711,809,957,888
[8418]	26/10/06	3,465	3,615	3,464	3,604	+104.0	+2.97	629,000	726,320,218,112
[8418]	26/10/05	3,489	3,500	3,423	3,500	+39.0	+1.13	384,100	705,360,953,344
[8418]	26/10/02	3,478	3,524	3,460	3,461	-41.0	-1.17	516,900	697,501,220,864
[8418]	26/10/01	3,559	3,559	3,431	3,502	-33.0	-0.93	888,700	705,763,999,744
[8418]	26/09/30	3,465	3,564	3,445	3,535	+104.0	+3.03	886,100	712,414,527,488
[8418]	26/09/29	3,461	3,493	3,419	3,431	-125.0	-3.52	511,800	691,455,262,720
[8418]	26/09/28	3,559	3,589	3,542	3,556	+6.0	+0.17	636,700	716,646,711,296
[8418]	26/09/25	3,480	3,569	3,460	3,550	+120.0	+3.50	643,700	715,437,506,560
[8418]	26/09/24	3,415	3,430	3,337	3,430	-13.0	-0.38	963,000	691,253,739,520
[8418]	26/09/18	3,326	3,443	3,293	3,443	+187.0	+5.74	2,180,100	693,873,606,656
[8418]	26/09/17	3,251	3,305	3,230	3,256	+8.0	+0.25	432,400	656,187,195,392
[8418]	26/09/16	3,237	3,307	3,220	3,248	+38.0	+1.18	510,700	654,574,944,256
[8418]	26/09/15	3,245	3,258	3,195	3,210	-40.0	-1.23	357,300	646,916,734,976
[8418]	26/09/14	3,184	3,271	3,180	3,250	+47.0	+1.47	390,100	654,977,990,656
[8418]	26/09/11	3,113	3,233	3,103	3,203	-1.0	-0.03	803,900	645,506,007,040
[8418]	26/09/10	3,115	3,213	3,111	3,204	+94.0	+3.02	462,900	645,707,530,240
[8418]	26/09/09	3,130	3,167	3,103	3,110	-34.0	-1.08	410,600	626,763,563,008
[8418]	26/09/08	3,200	3,213	3,144	3,144	-86.0	-2.66	423,300	633,615,679,488
[8418]	26/09/07	3,238	3,258	3,204	3,230	+4.0	+0.12	278,400	650,947,395,584
[8418]	26/09/04	3,235	3,255	3,176	3,226	+2.0	+0.06	509,800	650,141,237,248
[8418]	26/09/03	3,220	3,264	3,197	3,224	+28.0	+0.88	483,400	649,738,190,848
[8418]	26/09/02	3,190	3,252	3,187	3,196	-59.0	-1.81	439,500	644,095,279,104
[8418]	26/09/01	3,188	3,255	3,168	3,255	+15.0	+0.46	345,600	655,985,672,192
[8418]	26/08/31	3,197	3,240	3,148	3,240	+42.0	+1.31	746,100	652,962,693,120
[8418]	26/08/28	3,154	3,224	3,149	3,198	+40.0	+1.27	387,800	644,498,391,040
[8418]	26/08/27	3,161	3,197	3,138	3,158	-3.0	-0.09	384,000	636,437,069,824
[8418]	26/08/26	3,150	3,194	3,137	3,161	+34.0	+1.09	357,500	637,041,704,960
[8418]	26/08/25	3,081	3,148	3,079	3,127	+55.0	+1.79	259,500	630,189,588,480
[8418]	26/08/24	3,126	3,126	3,068	3,072	-34.0	-1.09	284,700	619,105,353,728
[8418]	26/08/21	3,074	3,120	3,057	3,106	+31.0	+1.01	265,400	625,957,470,208
[8418]	26/08/20	3,071	3,091	3,033	3,075	-4.0	-0.13	429,100	619,709,988,864
[8418]	26/08/19	3,185	3,185	3,074	3,079	-143.0	-4.44	511,500	620,516,081,664
[8418]	26/08/18	3,225	3,262	3,199	3,222	+39.0	+1.23	371,000	649,335,144,448
[8418]	26/08/17	3,235.0	3,261.0	3,183.0	3,183.0	-19.0	-0.59	349,300	-
[8418]	26/08/14	3,200.0	3,279.0	3,194.0	3,202.0	+5.0	+0.16	784,100	-
[8418]	26/08/13	3,100.0	3,197.0	3,100.0	3,197.0	+154.0	+5.06	819,900	-
[8418]	26/08/12	3,033.0	3,076.0	3,015.0	3,043.0	+45.0	+1.50	494,700	-
[8418]	26/08/10	3,020.0	3,037.0	2,976.0	2,998.0	-77.0	-2.50	551,500	-
[8418]	26/08/07	3,100.0	3,102.0	3,057.0	3,075.0	+1.0	+0.03	517,000	-
[8418]	26/08/06	3,027.0	3,097.0	3,026.0	3,074.0	+56.0	+1.86	391,600	-
[8418]	26/08/05	2,953.5	3,029.0	2,949.0	3,018.0	+65.0	+2.20	378,000	-
[8418]	26/08/04	2,943.0	2,980.0	2,924.5	2,953.0	+9.5	+0.32	477,600	-
[8418]	26/08/03	2,991.0	3,009.0	2,850.5	2,943.5	-32.5	-1.09	507,500	-
[8418]	26/07/31	2,978.5	3,023.0	2,924.0	2,976.0	+47.5	+1.62	1,360,400	-
[8418]	26/07/30	2,915.5	2,954.0	2,899.5	2,928.5	-71.5	-2.38	596,000	-
[8418]	26/07/29	3,051.0	3,057.0	2,940.0	3,000.0	-58.0	-1.90	839,200	-
[8418]	26/07/28	3,145.0	3,159.0	3,052.0	3,058.0	-114.0	-3.59	573,500	-
[8418]	26/07/27	3,130.0	3,181.0	3,099.0	3,172.0	+51.0	+1.63	605,200	-
[8418]	26/07/24	3,083.0	3,144.0	3,070.0	3,121.0	-2.0	-0.06	429,000	-
[8418]	26/07/23	3,067.0	3,124.0	3,065.0	3,123.0	+38.0	+1.23	547,800	-
[8418]	26/07/22	3,062.0	3,110.0	3,031.0	3,085.0	+37.0	+1.21	536,500	-
[8418]	26/07/21	2,952.0	3,059.0	2,921.0	3,048.0	+146.0	+5.03	821,900	-
[8418]	26/07/17	3,077.0	3,103.0	2,881.5	2,902.0	-169.0	-5.50	989,500	-
[8418]	26/07/16	3,075.0	3,103.0	3,050.0	3,071.0	-24.0	-0.78	481,700	-
[8418]	26/07/15	3,050.0	3,095.0	3,037.0	3,095.0	+78.0	+2.59	494,700	-
[8418]	26/07/14	2,985.0	3,033.0	2,965.0	3,017.0	+32.5	+1.09	506,300	-
[8418]	26/07/13	3,005.0	3,059.0	2,982.5	2,984.5	+12.0	+0.40	553,200	-
[8418]	26/07/10	3,032.0	3,063.0	2,965.0	2,972.5	-59.5	-1.96	642,000	-
[8418]	26/07/09	3,047.0	3,047.0	2,995.0	3,032.0	-24.0	-0.79	380,500	-
[8418]	26/07/08	3,004.0	3,094.0	3,004.0	3,056.0	+52.0	+1.73	625,900	-
[8418]	26/07/07	3,064.0	3,144.0	3,004.0	3,004.0	-22.0	-0.73	794,400	-
[8418]	26/07/06	2,990.0	3,026.0	2,960.5	3,026.0	+39.0	+1.31	378,700	-
[8418]	26/07/03	2,957.5	2,987.5	2,939.0	2,987.0	+53.5	+1.82	356,700	-
[8418]	26/07/02	2,945.0	2,968.5	2,920.5	2,933.5	+38.5	+1.33	465,600	-
[8418]	26/07/01	2,859.5	2,906.5	2,859.5	2,895.0	+41.0	+1.44	429,600	-
[8418]	26/06/30	2,866.5	2,914.0	2,854.0	2,854.0	-22.0	-0.76	451,400	-
[8418]	26/06/29	2,909.0	2,926.0	2,848.5	2,876.0	-0.5	-0.02	514,200	-
[8418]	26/06/26	2,891.0	2,924.0	2,852.5	2,876.5	-1.5	-0.05	451,600	-
[8418]	26/06/25	2,888.0	2,898.0	2,834.5	2,878.0	+40.0	+1.41	399,600	-
[8418]	26/06/24	2,889.0	2,912.0	2,811.5	2,838.0	-42.0	-1.46	350,000	-
[8418]	26/06/23	2,911.0	2,932.0	2,878.5	2,880.0	-30.0	-1.03	452,300	-
[8418]	26/06/22	2,835.0	2,923.0	2,825.5	2,910.0	+50.5	+1.77	397,600	-
[8418]	26/06/19	2,891.5	2,919.5	2,808.5	2,859.5	-61.5	-2.11	1,114,700	-
[8418]	26/06/18	2,880.0	2,923.5	2,875.0	2,921.0	+70.5	+2.47	360,200	-
[8418]	26/06/17	2,947.5	2,965.0	2,850.5	2,850.5	-66.5	-2.28	562,900	-
[8418]	26/06/16	2,895.0	2,923.0	2,832.0	2,917.0	-9.0	-0.31	550,300	-
[8418]	26/06/15	2,970.0	3,013.0	2,921.5	2,926.0	+6.0	+0.21	752,700	-
[8418]	26/06/12	2,897.5	2,963.0	2,882.0	2,920.0	+72.5	+2.55	828,700	-
[8418]	26/06/11	2,889.0	2,893.0	2,815.5	2,847.5	-41.5	-1.44	645,900	-
[8418]	26/06/10	2,928.0	3,024.0	2,872.5	2,889.0	-14.5	-0.50	1,055,600	-
[8418]	26/06/09	2,830.0	2,928.0	2,802.5	2,903.5	+110.5	+3.96	1,376,900	-
[8418]	26/06/08	2,727.0	2,793.0	2,700.0	2,793.0	+62.0	+2.27	873,000	-
[8418]	26/06/05	2,752.0	2,777.5	2,715.5	2,731.0	-2.5	-0.09	548,000	-
[8418]	26/06/04	2,688.0	2,768.5	2,630.0	2,733.5	+29.5	+1.09	632,500	-
[8418]	26/06/03	2,700.0	2,720.0	2,673.5	2,704.0	+22.5	+0.84	615,800	-
[8418]	26/06/02	2,633.5	2,681.5	2,563.5	2,681.5	+1.5	+0.06	727,600	-
[8418]	26/06/01	2,740.5	2,749.5	2,665.0	2,680.0	-60.5	-2.21	597,500	-
[8418]	26/05/29	2,740.0	2,780.5	2,724.5	2,740.5	-2.0	-0.07	505,900	-
[8418]	26/05/28	2,792.5	2,792.5	2,720.0	2,742.5	-49.5	-1.77	466,600	-
[8418]	26/05/27	2,812.5	2,839.5	2,761.0	2,792.0	-23.0	-0.82	552,800	-
[8418]	26/05/26	2,827.5	2,843.0	2,770.0	2,815.0	-28.5	-1.00	685,900	-
[8418]	26/05/25	2,852.0	2,855.0	2,794.5	2,843.5	-19.5	-0.68	675,500	-
[8418]	26/05/22	2,913	2,920	2,845	2,863	-43.0	-1.48	695,900	-
[8418]	26/05/21	2,874	2,921	2,868	2,906	+68.5	+2.41	723,000	-
[8418]	26/05/20	2,882	2,895	2,822	2,838	-11.5	-0.40	489,200	-
[8418]	26/05/19	2,852	2,881	2,829	2,850	+61.5	+2.21	585,700	-
[8418]	26/05/18	2,800	2,815	2,765	2,789	-23.5	-0.84	583,300	-
[8418]	26/05/15	2,814	2,866	2,776	2,813	-1.0	-0.04	616,000	-
[8418]	26/05/14	2,829	2,836	2,802	2,814	+3.5	+0.12	455,600	-
[8418]	26/05/13	2,790	2,841	2,787	2,811	+16.5	+0.59	630,000	-
[8418]	26/05/12	2,896	2,910	2,795	2,795	-104.0	-3.59	970,900	-
[8418]	26/05/11	2,816	2,932	2,816	2,899	+259.0	+9.81	1,808,200	-
[8418]	26/05/08	2,651.5	2,664.5	2,572.5	2,640.0	-43.5	-1.62	874,500	-
[8418]	26/05/07	2,694.0	2,716.0	2,655.5	2,683.5	+43.5	+1.65	943,100	-
[8418]	26/05/01	2,674.0	2,684.0	2,600.0	2,640.0	-47.0	-1.75	818,700	-
[8418]	26/04/30	2,735.5	2,735.5	2,648.0	2,687.0	-92.0	-3.31	922,900	-
[8418]	26/04/28	2,627.5	2,784.0	2,620.5	2,779.0	+187.0	+7.21	751,200	-
[8418]	26/04/27	2,542.5	2,592.0	2,522.5	2,592.0	+38.5	+1.51	445,800	-
[8418]	26/04/24	2,596.5	2,605.0	2,535.0	2,553.5	-44.5	-1.71	470,300	-
[8418]	26/04/23	2,580.0	2,623.5	2,573.0	2,598.0	-27.0	-1.03	440,200	-
[8418]	26/04/22	2,670.0	2,677.5	2,602.0	2,625.0	-45.0	-1.69	474,800	-
[8418]	26/04/21	2,763.5	2,763.5	2,670.0	2,670.0	-66.5	-2.43	520,100	-
[8418]	26/04/20	2,790.0	2,806.5	2,736.5	2,736.5	-33.0	-1.19	559,600	-
[8418]	26/04/17	2,741.0	2,788.5	2,725.0	2,769.5	+34.5	+1.26	532,400	-
[8418]	26/04/16	2,765.0	2,768.5	2,724.5	2,735.0	+13.0	+0.48	407,900	-
[8418]	26/04/15	2,728.0	2,767.0	2,719.5	2,722.0	+17.5	+0.65	453,400	-
[8418]	26/04/14	2,715.0	2,723.5	2,688.0	2,704.5	+2.5	+0.09	349,800	-
[8418]	26/04/13	2,690.0	2,719.5	2,665.0	2,702.0	+3.5	+0.13	376,600	-
[8418]	26/04/10	2,698.0	2,736.0	2,686.0	2,698.5	+32.5	+1.22	526,400	-
[8418]	26/04/09	2,705.0	2,722.0	2,661.5	2,666.0	-12.5	-0.47	441,200	-
[8418]	26/04/08	2,747.5	2,747.5	2,674.0	2,678.5	+60.5	+2.31	545,600	-
[8418]	26/04/07	2,643.0	2,666.0	2,613.0	2,618.0	+6.5	+0.25	294,400	-
[8418]	26/04/06	2,616.5	2,626.0	2,592.5	2,611.5	+16.0	+0.62	322,400	-
[8418]	26/04/03	2,632.0	2,633.5	2,579.0	2,595.5	-3.5	-0.13	337,500	-
[8418]	26/04/02	2,708.0	2,734.5	2,590.5	2,599.0	-32.5	-1.24	930,100	-
[8418]	26/04/01	2,537.5	2,632.0	2,519.0	2,631.5	+225.0	+9.35	1,100,400	-
[8418]	26/03/31	2,400.0	2,459.5	2,373.5	2,406.5	+2.5	+0.10	747,200	-
[8418]	26/03/30	2,346.5	2,413.5	2,337.0	2,404.0	-109.0	-4.34	661,700	-
[8418]	26/03/27	2,477.0	2,531.0	2,473.0	2,513.0	+34.0	+1.37	926,200	-
[8418]	26/03/26	2,516.5	2,527.0	2,449.5	2,479.0	-22.5	-0.90	520,600	-
[8418]	26/03/25	2,532.0	2,548.5	2,501.5	2,501.5	+47.0	+1.91	730,600	-
[8418]	26/03/24	2,463.5	2,488.0	2,425.0	2,454.5	+74.0	+3.11	604,500	-
[8418]	26/03/23	2,400.0	2,407.5	2,348.5	2,380.5	-69.5	-2.84	659,300	-
[8418]	26/03/19	2,485.0	2,491.0	2,441.5	2,450.0	-74.5	-2.95	769,000	-
[8418]	26/03/18	2,505.0	2,528.5	2,488.5	2,524.5	+64.0	+2.60	596,200	-
[8418]	26/03/17	2,487.0	2,518.5	2,450.5	2,460.5	+8.5	+0.35	317,700	-
[8418]	26/03/16	2,473.5	2,490.0	2,438.5	2,452.0	-49.0	-1.96	492,600	-
[8418]	26/03/13	2,445.5	2,517.5	2,445.5	2,501.0	+44.5	+1.81	771,400	-
[8418]	26/03/12	2,518.0	2,518.0	2,430.0	2,456.5	-78.0	-3.08	731,000	-
[8418]	26/03/11	2,567.0	2,579.5	2,533.0	2,534.5	-14.0	-0.55	862,900	-
[8418]	26/03/10	2,508.0	2,567.5	2,494.0	2,548.5	+90.5	+3.68	651,200	-
[8418]	26/03/09	2,343.0	2,486.5	2,343.0	2,458.0	-125.5	-4.86	950,100	-
[8418]	26/03/06	2,493.0	2,583.5	2,483.0	2,583.5	+6.5	+0.25	537,500	-
[8418]	26/03/05	2,542.0	2,595.0	2,522.5	2,577.0	+135.0	+5.53	854,300	-
[8418]	26/03/04	2,515.0	2,547.0	2,388.0	2,442.0	-173.0	-6.62	941,700	-
[8418]	26/03/03	2,618.0	2,691.5	2,608.5	2,615.0	-53.0	-1.99	893,300	-
[8418]	26/03/02	2,634.0	2,668.5	2,592.0	2,668.0	-84.0	-3.05	939,300	-
[8418]	26/02/27	2,699.5	2,757.0	2,694.0	2,752.0	+67.0	+2.50	734,400	-
[8418]	26/02/26	2,671.5	2,694.0	2,656.0	2,685.0	+63.5	+2.42	641,600	-
[8418]	26/02/25	2,698.5	2,698.5	2,616.0	2,621.5	-78.5	-2.91	774,900	-
[8418]	26/02/24	2,714.0	2,714.0	2,646.5	2,700.0	-30.0	-1.10	827,900	-
[8418]	26/02/20	2,716.0	2,733.0	2,701.5	2,730.0	-13.5	-0.49	574,700	-
[8418]	26/02/19	2,693.0	2,743.5	2,692.0	2,743.5	+44.0	+1.63	487,300	-
[8418]	26/02/18	2,687.0	2,709.0	2,662.5	2,699.5	+53.5	+2.02	455,900	-
[8418]	26/02/17	2,707.0	2,727.5	2,646.0	2,646.0	-70.0	-2.58	525,500	-
[8418]	26/02/16	2,767.0	2,770.0	2,680.0	2,716.0	-50.5	-1.83	928,000	-
[8418]	26/02/13	2,848.0	2,858.5	2,766.5	2,766.5	-89.0	-3.12	1,308,600	-
[8418]	26/02/12	2,758.0	2,870.5	2,745.0	2,855.5	+114.5	+4.18	1,326,900	-
[8418]	26/02/10	2,752.0	2,780.0	2,730.0	2,741.0	-4.0	-0.15	826,400	-
[8418]	26/02/09	2,706.0	2,768.0	2,689.5	2,745.0	+82.5	+3.10	1,112,500	-
[8418]	26/02/06	2,612.5	2,662.5	2,580.5	2,662.5	+28.5	+1.08	717,400	-
[8418]	26/02/05	2,610.0	2,641.5	2,587.5	2,634.0	+70.0	+2.73	663,400	-
[8418]	26/02/04	2,534.0	2,578.0	2,525.5	2,564.0	+47.5	+1.89	666,700	-
[8418]	26/02/03	2,463.0	2,524.5	2,442.0	2,516.5	+103.5	+4.29	755,000	-
[8418]	26/02/02	2,494.5	2,499.5	2,411.0	2,413.0	-43.0	-1.75	706,200	-
[8418]	26/01/30	2,457.0	2,474.5	2,445.5	2,456.0	+16.5	+0.68	722,300	-
[8418]	26/01/29	2,407.0	2,444.5	2,386.5	2,439.5	+28.5	+1.18	570,000	-
[8418]	26/01/28	2,411.5	2,425.5	2,396.0	2,411.0	-14.5	-0.60	404,700	-
[8418]	26/01/27	2,395.0	2,427.0	2,375.0	2,425.5	+13.5	+0.56	356,200	-
[8418]	26/01/26	2,400.0	2,435.5	2,393.0	2,412.0	-56.5	-2.29	694,800	-
[8418]	26/01/23	2,436.0	2,469.0	2,430.0	2,468.5	+46.5	+1.92	455,400	-
[8418]	26/01/22	2,395.5	2,440.0	2,366.5	2,422.0	+70.5	+3.00	686,600	-
[8418]	26/01/21	2,335.0	2,364.5	2,307.0	2,351.5	-19.5	-0.82	763,500	-
[8418]	26/01/20	2,365.0	2,379.5	2,356.0	2,371.0	+6.0	+0.25	778,000	-
[8418]	26/01/19	2,359.5	2,377.5	2,340.5	2,365.0	+12.0	+0.51	509,300	-
[8418]	26/01/16	2,330.5	2,368.5	2,330.0	2,353.0	+6.0	+0.26	410,100	-
[8418]	26/01/15	2,300.0	2,352.0	2,286.5	2,347.0	+47.0	+2.04	541,600	-
[8418]	26/01/14	2,284.5	2,303.0	2,255.0	2,300.0	+7.5	+0.33	680,900	-
[8418]	26/01/13	2,292.0	2,303.0	2,267.0	2,292.5	+50.5	+2.25	636,400	-
[8418]	26/01/09	2,231.5	2,248.0	2,221.0	2,242.0	+35.0	+1.59	617,100	-
[8418]	26/01/08	2,224.5	2,231.0	2,203.0	2,207.0	-24.5	-1.10	539,200	-
[8418]	26/01/07	2,200.0	2,231.5	2,195.5	2,231.5	+9.5	+0.43	555,200	-
[8418]	26/01/06	2,175.0	2,222.0	2,175.0	2,222.0	+54.0	+2.49	610,100	-
[8418]	26/01/05	2,128.0	2,168.0	2,126.0	2,168.0	+45.0	+2.12	794,800	-
[8418]	25/12/30	2,115.0	2,146.0	2,108.0	2,123.0	+2.5	+0.12	562,100	-
[8418]	25/12/29	2,098.5	2,122.0	2,086.5	2,120.5	+36.0	+1.73	495,100	-
[8418]	25/12/26	2,090.0	2,099.0	2,075.0	2,084.5	+4.5	+0.22	384,600	-
[8418]	25/12/25	2,098.0	2,098.0	2,072.5	2,080.0	-5.0	-0.24	398,800	-
[8418]	25/12/24	2,120.5	2,133.5	2,079.5	2,085.0	-33.5	-1.58	617,400	-
[8418]	25/12/23	2,117.5	2,150.0	2,115.5	2,118.5	-5.5	-0.26	521,300	-
[8418]	25/12/22	2,140.0	2,140.0	2,121.5	2,124.0	+17.0	+0.81	457,400	-
[8418]	25/12/19	2,098.5	2,122.5	2,097.5	2,107.0	+7.5	+0.36	622,600	-
[8418]	25/12/18	2,102.5	2,108.5	2,087.5	2,099.5	+4.5	+0.21	329,600	-
[8418]	25/12/17	2,103.0	2,111.5	2,074.5	2,095.0	-6.0	-0.29	520,100	-
[8418]	25/12/16	2,143.5	2,150.5	2,095.5	2,101.0	-52.5	-2.44	568,900	-
[8418]	25/12/15	2,121.0	2,153.5	2,110.0	2,153.5	+33.0	+1.56	752,400	-
[8418]	25/12/12	2,092.5	2,137.0	2,078.5	2,120.5	+58.5	+2.84	861,000	-
[8418]	25/12/11	2,083.0	2,099.0	2,055.5	2,062.0	-7.5	-0.36	509,800	-
[8418]	25/12/10	2,063.0	2,079.5	2,048.0	2,069.5	+19.0	+0.93	531,700	-
[8418]	25/12/09	2,043.5	2,063.5	2,043.5	2,050.5	+15.5	+0.76	480,600	-
[8418]	25/12/08	2,040.5	2,051.5	2,020.0	2,035.0	-16.5	-0.80	537,200	-
[8418]	25/12/05	2,042.0	2,052.5	2,030.0	2,051.5	+5.0	+0.24	659,400	-
[8418]	25/12/04	2,008.0	2,046.5	1,991.5	2,046.5	+50.5	+2.53	739,700	-
[8418]	25/12/03	2,011.5	2,018.5	1,985.0	1,996.0	-27.0	-1.33	938,600	-
[8418]	25/12/02	2,030.5	2,055.0	2,011.0	2,023.0	-6.5	-0.32	1,003,400	-
[8418]	25/12/01	2,044.0	2,074.0	2,029.0	2,029.5	-8.5	-0.42	1,198,100	-
[8418]	25/11/28	2,010.0	2,059.5	2,009.5	2,038.0	+20.0	+0.99	1,078,200	-
[8418]	25/11/27	1,983.0	2,026.5	1,958.5	2,018.0	+195.0	+10.70	2,942,000	-
[8418]	25/11/26	1,809.5	1,823.0	1,800.0	1,823.0	+22.0	+1.22	883,400	-
[8418]	25/11/25	1,802.5	1,814.0	1,785.0	1,801.0	+4.5	+0.25	824,600	-
[8418]	25/11/21	1,763.5	1,807.0	1,763.5	1,796.5	+25.0	+1.41	786,300	-
[8418]	25/11/20	1,775.0	1,783.5	1,763.0	1,771.5	+18.5	+1.06	555,200	-
[8418]	25/11/19	1,746.5	1,776.5	1,740.5	1,753.0	+36.0	+2.10	789,100	-
[8418]	25/11/18	1,761.5	1,761.5	1,717.0	1,717.0	-58.0	-3.27	888,100	-
[8418]	25/11/17	1,777.0	1,803.0	1,769.5	1,775.0	-29.0	-1.61	893,900	-
[8418]	25/11/14	1,797.0	1,819.5	1,785.0	1,804.0	-6.5	-0.36	591,200	-
[8418]	25/11/13	1,818.5	1,826.0	1,805.0	1,810.5	+4.5	+0.25	477,700	-
[8418]	25/11/12	1,798.5	1,820.0	1,794.0	1,806.0	+17.0	+0.95	696,800	-
[8418]	25/11/11	1,826.5	1,826.5	1,786.0	1,789.0	-37.0	-2.03	561,000	-
[8418]	25/11/10	1,795.0	1,836.5	1,785.5	1,826.0	+53.5	+3.02	975,700	-
[8418]	25/11/07	1,798.5	1,804.0	1,762.0	1,772.5	-28.5	-1.58	925,700	-
[8418]	25/11/06	1,771.0	1,806.0	1,770.5	1,801.0	+31.5	+1.78	775,100	-
[8418]	25/11/05	1,778.0	1,778.0	1,716.5	1,769.5	-9.5	-0.53	906,600	-
[8418]	25/11/04	1,755.0	1,785.5	1,744.0	1,779.0	+11.5	+0.65	889,300	-
[8418]	25/10/31	1,782.0	1,782.0	1,755.5	1,767.5	-3.0	-0.17	467,500	-
[8418]	25/10/30	1,733.5	1,771.0	1,730.5	1,770.5	+38.5	+2.22	898,200	-
[8418]	25/10/29	1,763.0	1,770.0	1,726.5	1,732.0	-29.5	-1.67	809,400	-
[8418]	25/10/28	1,783.0	1,794.0	1,761.5	1,761.5	-23.5	-1.32	774,600	-
[8418]	25/10/27	1,763.5	1,796.0	1,759.5	1,785.0	+40.5	+2.32	621,700	-
[8418]	25/10/24	1,750.5	1,751.5	1,739.0	1,744.5	-10.5	-0.60	458,900	-
[8418]	25/10/23	1,741.5	1,758.5	1,737.0	1,755.0	+16.0	+0.92	560,900	-
[8418]	25/10/22	1,730.0	1,749.0	1,727.0	1,739.0	+4.5	+0.26	631,400	-
[8418]	25/10/21	1,745.0	1,749.5	1,734.5	1,734.5	-7.0	-0.40	544,300	-
[8418]	25/10/20	1,699.5	1,741.5	1,682.5	1,741.5	+74.5	+4.47	519,400	-
[8418]	25/10/17	1,672.5	1,676.5	1,658.5	1,667.0	-26.0	-1.54	378,200	-
[8418]	25/10/16	1,687.0	1,702.5	1,685.0	1,693.0	+9.5	+0.56	370,200	-
[8418]	25/10/15	1,665.5	1,683.5	1,661.5	1,683.5	+33.0	+2.00	451,400	-
[8418]	25/10/14	1,667.0	1,674.0	1,637.5	1,650.5	-56.0	-3.28	1,221,700	-
[8418]	25/10/10	1,740.0	1,750.0	1,706.5	1,706.5	-47.0	-2.68	732,800	-
[8418]	25/10/09	1,744.0	1,755.0	1,737.5	1,753.5	+3.0	+0.17	446,300	-
[8418]	25/10/08	1,735.5	1,761.0	1,731.5	1,750.5	+20.5	+1.18	478,500	-
[8418]	25/10/07	1,747.0	1,754.0	1,729.5	1,730.0	-10.5	-0.60	457,300	-
[8418]	25/10/06	1,781.0	1,785.5	1,717.0	1,740.5	-36.5	-2.05	1,022,500	-
[8418]	25/10/03	1,756.5	1,787.0	1,756.0	1,777.0	+12.0	+0.68	916,400	-
[8418]	25/10/02	1,772.0	1,783.5	1,752.0	1,765.0	-3.0	-0.17	597,100	-
[8418]	25/10/01	1,782.0	1,805.5	1,767.0	1,768.0	-34.5	-1.91	616,300	-
[8418]	25/09/30	1,790.5	1,810.0	1,771.5	1,802.5	+11.5	+0.64	545,700	-
[8418]	25/09/29	1,812.0	1,818.0	1,788.0	1,791.0	-70.0	-3.76	582,900	-
[8418]	25/09/26	1,818.0	1,861.0	1,813.0	1,861.0	+43.5	+2.39	783,200	-
[8418]	25/09/25	1,787.0	1,818.0	1,785.0	1,817.5	+32.5	+1.82	620,300	-
[8418]	25/09/24	1,790.5	1,793.0	1,777.5	1,785.0	+8.0	+0.45	456,900	-
[8418]	25/09/22	1,760.0	1,784.0	1,756.5	1,777.0	+14.0	+0.79	357,200	-
[8418]	25/09/19	1,766.0	1,782.0	1,753.0	1,763.0	+0.5	+0.03	1,036,000	-
[8418]	25/09/18	1,779.0	1,780.0	1,758.0	1,762.5	-4.0	-0.23	390,800	-
[8418]	25/09/17	1,781.0	1,787.0	1,757.5	1,766.5	-30.5	-1.70	400,700	-
[8418]	25/09/16	1,805.0	1,808.5	1,785.0	1,797.0	-10.5	-0.58	389,100	-
[8418]	25/09/12	1,821.5	1,821.5	1,789.5	1,807.5	+17.5	+0.98	722,800	-
[8418]	25/09/11	1,803.5	1,810.0	1,783.5	1,790.0	-11.0	-0.61	398,600	-
[8418]	25/09/10	1,772.0	1,803.5	1,771.0	1,801.0	+31.0	+1.75	415,800	-
[8418]	25/09/09	1,785.0	1,789.5	1,760.5	1,770.0	-12.5	-0.70	371,800	-
[8418]	25/09/08	1,780.0	1,783.0	1,761.0	1,782.5	+7.0	+0.39	430,200	-
[8418]	25/09/05	1,791.0	1,795.0	1,770.0	1,775.5	-9.0	-0.50	477,500	-