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
[8876]	26/10/29	2,423	2,424	2,391	2,414	-7.5	-0.31	1,046,100	364,270,026,752
[8876]	26/10/28	2,462	2,465	2,414	2,422	-39.5	-1.60	376,100	365,476,970,496
[8876]	26/10/27	2,469	2,483	2,420	2,462	-47.0	-1.87	538,100	371,436,224,512
[8876]	26/10/26	2,500	2,512	2,463	2,509	+29.5	+1.19	429,600	378,602,455,040
[8876]	26/10/23	2,549	2,559	2,476	2,480	-37.0	-1.47	453,100	374,151,839,744
[8876]	26/10/22	2,500	2,532	2,500	2,517	+14.0	+0.56	353,600	379,733,966,848
[8876]	26/10/21	2,500	2,516	2,472	2,503	+35.5	+1.44	403,500	377,697,239,040
[8876]	26/10/20	2,490	2,498	2,454	2,468	-18.5	-0.74	409,500	372,416,872,448
[8876]	26/10/19	2,479	2,496	2,465	2,487	+18.5	+0.75	451,100	375,283,351,552
[8876]	26/10/16	2,482	2,525	2,467	2,469	+27.0	+1.11	574,600	372,492,304,384
[8876]	26/10/15	2,419	2,443	2,401	2,442	+30.5	+1.26	899,800	368,494,313,472
[8876]	26/10/14	2,415	2,423	2,397	2,412	-3.5	-0.14	417,900	363,968,266,240
[8876]	26/10/13	2,435	2,440	2,406	2,416	+9.0	+0.37	526,800	364,496,322,560
[8876]	26/10/09	2,426	2,429	2,376	2,407	+13.5	+0.56	496,500	363,213,946,880
[8876]	26/10/08	2,390	2,412	2,360	2,394	+24.0	+1.01	511,100	363,179,180,032
[8876]	26/10/07	2,346	2,379	2,340	2,370	+31.0	+1.33	490,200	359,538,294,784
[8876]	26/10/06	2,322	2,355	2,316	2,339	+23.5	+1.01	508,100	354,911,322,112
[8876]	26/10/05	2,287	2,327	2,280	2,316	+14.0	+0.61	538,500	351,346,294,784
[8876]	26/10/02	2,287	2,325	2,256	2,302	+15.5	+0.68	505,600	349,298,262,016
[8876]	26/10/01	2,273	2,302	2,246	2,287	+14.5	+0.64	392,200	347,022,721,024
[8876]	26/09/30	2,271	2,286	2,261	2,273	+2.0	+0.09	453,700	344,823,005,184
[8876]	26/09/29	2,267	2,305	2,227	2,271	-44.0	-1.90	490,700	344,519,606,272
[8876]	26/09/28	2,317	2,337	2,303	2,315	-2.0	-0.09	612,100	351,194,578,944
[8876]	26/09/25	2,307	2,332	2,300	2,317	+23.5	+1.02	563,800	351,573,835,776
[8876]	26/09/24	2,282	2,307	2,277	2,294	+12.5	+0.55	602,600	348,084,633,600
[8876]	26/09/18	2,249	2,282	2,237	2,282	+23.0	+1.02	1,444,900	346,188,349,440
[8876]	26/09/17	2,173	2,260	2,163	2,259	+92.0	+4.25	568,500	342,699,147,264
[8876]	26/09/16	2,185	2,200	2,135	2,167	-18.0	-0.82	513,000	328,742,404,096
[8876]	26/09/15	2,178	2,194	2,164	2,185	+25.0	+1.16	500,300	331,473,059,840
[8876]	26/09/14	2,162	2,172	2,122	2,160	+26.0	+1.22	446,300	327,680,458,752
[8876]	26/09/11	2,101	2,145	2,100	2,134	-7.0	-0.33	610,000	323,736,174,592
[8876]	26/09/10	2,197	2,197	2,117	2,141	-53.0	-2.42	652,000	324,798,087,168
[8876]	26/09/09	2,237	2,237	2,194	2,194	-52.5	-2.34	515,900	332,914,262,016
[8876]	26/09/08	2,251	2,261	2,231	2,247	+1.5	+0.07	464,200	340,954,546,176
[8876]	26/09/07	2,238	2,261	2,226	2,246	-15.0	-0.66	339,900	340,727,005,184
[8876]	26/09/04	2,283	2,292	2,255	2,261	-30.5	-1.33	410,300	343,078,404,096
[8876]	26/09/03	2,247	2,304	2,239	2,292	+45.0	+2.00	597,200	347,705,376,768
[8876]	26/09/02	2,262	2,272	2,213	2,247	-15.0	-0.66	1,158,900	340,878,721,024
[8876]	26/09/01	2,215	2,271	2,214	2,262	+53.5	+2.42	1,156,600	343,230,119,936
[8876]	26/08/31	2,174	2,212	2,171	2,209	+30.5	+1.40	609,500	335,189,803,008
[8876]	26/08/28	2,146	2,182	2,140	2,179	+18.0	+0.83	228,900	330,562,830,336
[8876]	26/08/27	2,156	2,178	2,144	2,161	-8.0	-0.37	381,400	327,832,174,592
[8876]	26/08/26	2,186	2,190	2,131	2,169	-19.5	-0.89	441,500	329,121,660,928
[8876]	26/08/25	2,189	2,209	2,181	2,189	+10.0	+0.46	359,400	332,079,890,432
[8876]	26/08/24	2,162	2,182	2,162	2,179	+17.0	+0.79	276,400	330,562,830,336
[8876]	26/08/21	2,144	2,169	2,141	2,162	+12.0	+0.56	396,100	327,983,890,432
[8876]	26/08/20	2,150	2,160	2,132	2,150	+22.0	+1.03	327,700	326,163,431,424
[8876]	26/08/19	2,122	2,135	2,103	2,128	+6.5	+0.31	305,100	322,901,803,008
[8876]	26/08/18	2,102	2,122	2,099	2,122	+3.5	+0.17	376,200	321,915,715,584
[8876]	26/08/17	2,145.0	2,149.5	2,115.0	2,118.5	-42.5	-1.97	291,300	-
[8876]	26/08/14	2,159.0	2,179.0	2,153.0	2,161.0	-8.0	-0.37	349,100	-
[8876]	26/08/13	2,175.5	2,198.5	2,151.0	2,169.0	-15.0	-0.69	328,100	-
[8876]	26/08/12	2,184.0	2,184.0	2,151.0	2,184.0	+19.5	+0.90	463,500	-
[8876]	26/08/10	2,116.0	2,186.5	2,109.0	2,164.5	+32.0	+1.50	592,100	-
[8876]	26/08/07	2,017.0	2,138.5	2,017.0	2,132.5	+127.0	+6.33	653,400	-
[8876]	26/08/06	2,008.5	2,022.5	1,996.0	2,005.5	+6.0	+0.30	455,800	-
[8876]	26/08/05	1,995.0	1,999.5	1,966.5	1,999.5	+42.0	+2.15	508,000	-
[8876]	26/08/04	2,007.5	2,019.0	1,948.5	1,957.5	-30.0	-1.51	562,800	-
[8876]	26/08/03	2,000.5	2,014.0	1,972.0	1,987.5	-26.5	-1.32	814,000	-
[8876]	26/07/31	2,015.0	2,034.0	1,992.0	2,014.0	-36.0	-1.76	612,800	-
[8876]	26/07/30	2,070.5	2,090.5	2,043.5	2,050.0	-41.5	-1.98	406,200	-
[8876]	26/07/29	2,052.5	2,102.5	2,039.0	2,091.5	+45.5	+2.22	573,100	-
[8876]	26/07/28	2,055.0	2,066.0	2,019.0	2,046.0	-17.5	-0.85	417,200	-
[8876]	26/07/27	2,021.0	2,068.5	2,021.0	2,063.5	+63.0	+3.15	502,900	-
[8876]	26/07/24	2,000.0	2,019.5	1,971.0	2,000.5	-2.5	-0.12	1,031,100	-
[8876]	26/07/23	1,999.0	2,016.0	1,997.0	2,003.0	-11.0	-0.55	484,800	-
[8876]	26/07/22	2,029.0	2,040.5	2,005.0	2,014.0	-6.0	-0.30	513,900	-
[8876]	26/07/21	2,019.0	2,043.5	2,016.5	2,020.0	+7.0	+0.35	471,600	-
[8876]	26/07/17	2,021.0	2,024.5	1,992.0	2,013.0	+5.5	+0.27	422,600	-
[8876]	26/07/16	2,030.0	2,048.0	2,007.5	2,007.5	-21.0	-1.04	370,600	-
[8876]	26/07/15	2,042.5	2,053.5	2,006.5	2,028.5	-14.0	-0.69	376,000	-
[8876]	26/07/14	2,042.5	2,058.0	2,026.5	2,042.5	+12.5	+0.62	292,700	-
[8876]	26/07/13	2,096.0	2,098.0	2,013.0	2,030.0	-59.0	-2.82	426,400	-
[8876]	26/07/10	2,130.0	2,130.0	2,071.0	2,089.0	-36.0	-1.69	717,100	-
[8876]	26/07/09	2,166.5	2,168.5	2,117.5	2,125.0	-54.0	-2.48	538,800	-
[8876]	26/07/08	2,175.5	2,193.0	2,144.5	2,179.0	+28.5	+1.33	815,000	-
[8876]	26/07/07	2,133.5	2,157.5	2,107.0	2,150.5	+18.5	+0.87	940,600	-
[8876]	26/07/06	2,073.5	2,132.0	2,065.5	2,132.0	+74.0	+3.60	1,022,100	-
[8876]	26/07/03	2,096.0	2,106.0	2,044.5	2,058.0	-7.0	-0.34	776,700	-
[8876]	26/07/02	2,015.0	2,080.0	2,006.0	2,065.0	+59.0	+2.94	1,053,100	-
[8876]	26/07/01	2,011.5	2,035.0	1,991.5	2,006.0	+10.0	+0.50	1,057,300	-
[8876]	26/06/30	1,932.5	2,001.5	1,927.5	1,996.0	+64.0	+3.31	1,510,500	-
[8876]	26/06/29	1,899.5	1,943.5	1,899.5	1,932.0	+45.0	+2.38	784,500	-
[8876]	26/06/26	1,841.0	1,894.0	1,841.0	1,887.0	+52.0	+2.83	623,200	-
[8876]	26/06/25	1,828.0	1,838.5	1,819.0	1,835.0	+24.0	+1.33	428,700	-
[8876]	26/06/24	1,800.0	1,815.5	1,794.5	1,811.0	+9.0	+0.50	493,300	-
[8876]	26/06/23	1,789.0	1,814.5	1,784.5	1,802.0	+12.5	+0.70	600,100	-
[8876]	26/06/22	1,772.5	1,799.0	1,769.5	1,789.5	+8.0	+0.45	489,400	-
[8876]	26/06/19	1,790.0	1,800.0	1,766.5	1,781.5	-9.0	-0.50	536,800	-
[8876]	26/06/18	1,780.0	1,801.0	1,780.0	1,790.5	+9.0	+0.51	375,000	-
[8876]	26/06/17	1,791.5	1,799.5	1,775.0	1,781.5	-2.0	-0.11	340,700	-
[8876]	26/06/16	1,796.0	1,813.0	1,765.5	1,783.5	-16.5	-0.92	409,000	-
[8876]	26/06/15	1,816.0	1,822.0	1,797.0	1,800.0	-16.0	-0.88	495,800	-
[8876]	26/06/12	1,791.5	1,828.0	1,791.5	1,816.0	-15.5	-0.85	425,300	-
[8876]	26/06/11	1,810.0	1,833.5	1,790.5	1,831.5	+21.5	+1.19	480,700	-
[8876]	26/06/10	1,807.0	1,816.5	1,786.0	1,810.0	+23.0	+1.29	450,700	-
[8876]	26/06/09	1,822.5	1,836.5	1,787.0	1,787.0	-29.0	-1.60	354,200	-
[8876]	26/06/08	1,824.5	1,858.5	1,809.0	1,816.0	+12.0	+0.67	611,900	-
[8876]	26/06/05	1,790.5	1,820.0	1,790.5	1,804.0	+30.5	+1.72	495,900	-
[8876]	26/06/04	1,811.5	1,834.0	1,769.5	1,773.5	-61.5	-3.35	583,300	-
[8876]	26/06/03	1,791.0	1,840.0	1,764.0	1,835.0	+40.0	+2.23	593,100	-
[8876]	26/06/02	1,775.0	1,809.5	1,763.0	1,795.0	+6.0	+0.34	507,300	-
[8876]	26/06/01	1,822.0	1,826.0	1,758.0	1,789.0	-52.5	-2.85	730,200	-
[8876]	26/05/29	1,845.5	1,894.0	1,841.5	1,841.5	-8.0	-0.43	428,000	-
[8876]	26/05/28	1,880.0	1,884.0	1,842.5	1,849.5	-34.0	-1.81	472,700	-
[8876]	26/05/27	1,892.0	1,904.5	1,859.5	1,883.5	-66.5	-3.41	643,600	-
[8876]	26/05/26	1,980.0	1,984.5	1,950.0	1,950.0	-22.0	-1.12	415,900	-
[8876]	26/05/25	1,980.0	1,980.0	1,932.5	1,972.0	+1.5	+0.08	533,100	-
[8876]	26/05/22	1,990	1,995	1,952	1,970	-31.5	-1.57	397,000	-
[8876]	26/05/21	2,022	2,030	1,992	2,002	+6.0	+0.30	541,400	-
[8876]	26/05/20	1,972	1,999	1,968	1,996	-6.0	-0.30	499,900	-
[8876]	26/05/19	1,958	2,006	1,954	2,002	+41.5	+2.12	566,800	-
[8876]	26/05/18	2,020	2,034	1,958	1,961	-73.0	-3.59	770,300	-
[8876]	26/05/15	1,959	2,043	1,949	2,034	+139.5	+7.36	1,246,200	-
[8876]	26/05/14	1,896	1,906	1,879	1,895	+3.0	+0.16	346,200	-
[8876]	26/05/13	1,929	1,930	1,888	1,892	-29.5	-1.53	358,800	-
[8876]	26/05/12	1,913	1,940	1,906	1,922	-1.5	-0.08	291,600	-
[8876]	26/05/11	1,914	1,930	1,910	1,924	+8.5	+0.44	264,200	-
[8876]	26/05/08	1,910	1,931	1,900	1,916	-6.0	-0.31	296,200	-
[8876]	26/05/07	1,940	1,949	1,909	1,922	-5.0	-0.26	370,000	-
[8876]	26/05/01	1,941	1,948	1,911	1,927	-30.0	-1.53	290,300	-
[8876]	26/04/30	1,952	1,987	1,946	1,957	-5.5	-0.28	459,300	-
[8876]	26/04/28	1,950	1,975	1,940	1,963	+3.0	+0.15	435,400	-
[8876]	26/04/27	1,957.5	1,994.5	1,955.0	1,960.0	+2.0	+0.10	430,400	-
[8876]	26/04/24	1,957.5	1,966.0	1,952.0	1,958.0	-7.0	-0.36	447,400	-
[8876]	26/04/23	1,977.0	1,989.5	1,952.5	1,965.0	-12.5	-0.63	542,300	-
[8876]	26/04/22	1,979.5	1,996.0	1,977.5	1,977.5	-5.0	-0.25	331,500	-
[8876]	26/04/21	1,984.5	1,990.5	1,971.0	1,982.5	-1.5	-0.08	276,600	-
[8876]	26/04/20	1,980.0	1,984.5	1,963.5	1,984.0	+10.0	+0.51	375,400	-
[8876]	26/04/17	1,975.0	1,981.0	1,965.0	1,974.0	-6.0	-0.30	254,200	-
[8876]	26/04/16	1,966.5	1,983.0	1,962.5	1,980.0	+33.0	+1.69	527,800	-
[8876]	26/04/15	1,938.0	1,964.5	1,938.0	1,947.0	+16.5	+0.85	391,100	-
[8876]	26/04/14	1,947.5	1,965.0	1,916.0	1,930.5	-16.5	-0.85	270,200	-
[8876]	26/04/13	1,945.0	1,963.5	1,935.0	1,947.0	+2.0	+0.10	333,200	-
[8876]	26/04/10	1,977.5	1,990.5	1,943.0	1,945.0	-21.0	-1.07	237,800	-
[8876]	26/04/09	2,002.0	2,009.5	1,960.0	1,966.0	-36.0	-1.80	379,200	-
[8876]	26/04/08	2,031.0	2,032.0	2,002.0	2,002.0	+11.0	+0.55	372,700	-
[8876]	26/04/07	2,004.0	2,027.0	1,985.5	1,991.0	-3.0	-0.15	326,000	-
[8876]	26/04/06	2,002.0	2,014.5	1,988.0	1,994.0	-4.0	-0.20	296,200	-
[8876]	26/04/03	1,977.0	1,999.5	1,969.5	1,998.0	+29.5	+1.50	289,700	-
[8876]	26/04/02	1,967.0	1,994.0	1,959.5	1,968.5	+7.0	+0.36	430,900	-
[8876]	26/04/01	1,916.0	1,961.5	1,907.0	1,961.5	+71.5	+3.78	576,600	-
[8876]	26/03/31	1,915.0	1,945.0	1,890.0	1,890.0	-15.0	-0.79	590,900	-
[8876]	26/03/30	1,889.5	1,913.0	1,862.5	1,905.0	-62.5	-3.18	621,000	-
[8876]	26/03/27	1,991.5	2,002.5	1,965.0	1,967.5	-6.0	-0.30	583,300	-
[8876]	26/03/26	1,961.5	1,983.0	1,951.5	1,973.5	+12.0	+0.61	683,800	-
[8876]	26/03/25	1,940.0	1,968.0	1,932.5	1,961.5	+50.0	+2.62	751,800	-
[8876]	26/03/24	1,918.0	1,929.5	1,902.5	1,911.5	+36.5	+1.95	618,100	-
[8876]	26/03/23	1,940.0	1,940.5	1,875.0	1,875.0	-85.0	-4.34	1,129,400	-
[8876]	26/03/19	1,977.0	1,996.0	1,960.0	1,960.0	-22.5	-1.13	644,300	-
[8876]	26/03/18	1,963.5	1,987.0	1,948.5	1,982.5	+27.5	+1.41	544,700	-
[8876]	26/03/17	1,949.0	1,960.0	1,944.5	1,955.0	+32.5	+1.69	506,500	-
[8876]	26/03/16	1,924.0	1,932.0	1,914.0	1,922.5	+2.5	+0.13	632,700	-
[8876]	26/03/13	1,915.0	1,947.5	1,911.5	1,920.0	+5.0	+0.26	685,700	-
[8876]	26/03/12	1,940.0	1,940.0	1,887.0	1,915.0	-32.5	-1.67	831,800	-
[8876]	26/03/11	1,952.5	1,953.0	1,931.5	1,947.5	+12.0	+0.62	628,100	-
[8876]	26/03/10	1,944.0	1,951.0	1,913.5	1,935.5	+21.5	+1.12	631,100	-
[8876]	26/03/09	1,895.0	1,915.5	1,882.0	1,914.0	-14.5	-0.75	461,300	-
[8876]	26/03/06	1,906.0	1,931.0	1,885.0	1,928.5	+22.5	+1.18	847,400	-
[8876]	26/03/05	1,915.5	1,915.5	1,893.0	1,906.0	+19.0	+1.01	554,800	-
[8876]	26/03/04	1,882.0	1,899.5	1,859.0	1,887.0	-3.0	-0.16	823,500	-
[8876]	26/03/03	1,893.5	1,920.0	1,873.5	1,890.0	-32.5	-1.69	872,800	-
[8876]	26/03/02	1,900.0	1,936.0	1,888.5	1,922.5	-3.5	-0.18	507,400	-
[8876]	26/02/27	1,935.0	1,937.5	1,913.0	1,926.0	+9.5	+0.50	492,300	-
[8876]	26/02/26	1,900.0	1,929.0	1,894.5	1,916.5	+36.5	+1.94	612,000	-
[8876]	26/02/25	1,861.5	1,885.0	1,851.5	1,880.0	+20.0	+1.08	706,000	-
[8876]	26/02/24	1,855.0	1,870.0	1,842.5	1,860.0	+9.5	+0.51	989,000	-
[8876]	26/02/20	1,845.0	1,861.5	1,840.0	1,850.5	+4.0	+0.22	513,300	-
[8876]	26/02/19	1,831.5	1,851.0	1,829.0	1,846.5	+30.5	+1.68	483,600	-
[8876]	26/02/18	1,829.0	1,830.0	1,810.5	1,816.0	-14.0	-0.77	407,700	-
[8876]	26/02/17	1,823.5	1,841.5	1,807.5	1,830.0	+18.0	+0.99	400,600	-
[8876]	26/02/16	1,854.0	1,860.0	1,804.5	1,812.0	-25.0	-1.36	516,800	-
[8876]	26/02/13	1,838.5	1,874.5	1,816.0	1,837.0	-4.5	-0.24	748,100	-
[8876]	26/02/12	1,839.0	1,848.5	1,817.5	1,841.5	+2.5	+0.14	487,600	-
[8876]	26/02/10	1,833.5	1,859.5	1,829.5	1,839.0	+22.0	+1.21	314,100	-
[8876]	26/02/09	1,827.5	1,831.5	1,803.0	1,817.0	+29.5	+1.65	312,300	-
[8876]	26/02/06	1,796.0	1,812.0	1,782.5	1,787.5	-21.0	-1.16	395,900	-
[8876]	26/02/05	1,800.0	1,829.5	1,788.0	1,808.5	+38.5	+2.18	477,200	-
[8876]	26/02/04	1,770.0	1,786.0	1,766.0	1,770.0	+0.5	+0.03	328,000	-
[8876]	26/02/03	1,748.5	1,776.5	1,748.5	1,769.5	+18.0	+1.03	279,700	-
[8876]	26/02/02	1,770.0	1,770.0	1,751.0	1,751.5	-0.5	-0.03	267,700	-
[8876]	26/01/30	1,748.0	1,761.5	1,737.0	1,752.0	+17.0	+0.98	336,300	-
[8876]	26/01/29	1,736.0	1,757.5	1,712.5	1,735.0	-2.0	-0.12	289,500	-
[8876]	26/01/28	1,771.5	1,780.5	1,737.0	1,737.0	-42.0	-2.36	497,900	-
[8876]	26/01/27	1,777.5	1,780.5	1,758.0	1,779.0	-14.0	-0.78	382,400	-
[8876]	26/01/26	1,783.0	1,800.0	1,770.5	1,793.0	-17.5	-0.97	390,600	-
[8876]	26/01/23	1,810.0	1,821.0	1,801.0	1,810.5	+10.0	+0.56	357,700	-
[8876]	26/01/22	1,769.5	1,806.5	1,769.5	1,800.5	+37.0	+2.10	338,400	-
[8876]	26/01/21	1,786.0	1,793.0	1,760.5	1,763.5	-31.0	-1.73	427,800	-
[8876]	26/01/20	1,802.0	1,807.0	1,794.0	1,794.5	-7.5	-0.42	350,600	-
[8876]	26/01/19	1,800.0	1,810.0	1,790.0	1,802.0	+7.5	+0.42	286,200	-
[8876]	26/01/16	1,784.0	1,799.5	1,774.0	1,794.5	+0.5	+0.03	403,300	-
[8876]	26/01/15	1,776.5	1,806.0	1,773.5	1,794.0	+24.0	+1.36	399,900	-
[8876]	26/01/14	1,756.0	1,795.5	1,756.0	1,770.0	+15.5	+0.88	528,800	-
[8876]	26/01/13	1,761.0	1,774.0	1,741.5	1,754.5	+0.5	+0.03	574,800	-
[8876]	26/01/09	1,735.0	1,758.0	1,731.0	1,754.0	+23.0	+1.33	436,600	-
[8876]	26/01/08	1,729.5	1,741.5	1,723.0	1,731.0	+8.0	+0.46	308,300	-
[8876]	26/01/07	1,706.5	1,733.5	1,691.0	1,723.0	-9.0	-0.52	497,200	-
[8876]	26/01/06	1,710.0	1,740.5	1,704.0	1,732.0	+38.0	+2.24	614,200	-
[8876]	26/01/05	1,706.5	1,716.5	1,675.5	1,694.0	-21.5	-1.25	576,000	-
[8876]	25/12/30	1,722.5	1,727.0	1,710.0	1,715.5	-6.5	-0.38	371,900	-
[8876]	25/12/29	1,734.0	1,734.0	1,715.5	1,722.0	-16.0	-0.92	389,300	-
[8876]	25/12/26	1,741.5	1,746.0	1,728.5	1,738.0	-2.0	-0.11	380,900	-
[8876]	25/12/25	1,738.0	1,742.0	1,725.0	1,740.0	+10.0	+0.58	428,100	-
[8876]	25/12/24	1,722.0	1,739.5	1,717.5	1,730.0	0.0	0.00	354,800	-
[8876]	25/12/23	1,716.0	1,737.5	1,710.0	1,730.0	+7.5	+0.44	433,700	-
[8876]	25/12/22	1,726.0	1,733.0	1,707.5	1,722.5	-3.5	-0.20	426,500	-
[8876]	25/12/19	1,725.0	1,734.0	1,719.0	1,726.0	+1.0	+0.06	879,400	-
[8876]	25/12/18	1,694.0	1,733.0	1,692.0	1,725.0	+32.5	+1.92	321,200	-
[8876]	25/12/17	1,712.5	1,717.0	1,692.5	1,692.5	-14.5	-0.85	372,400	-
[8876]	25/12/16	1,696.5	1,718.5	1,694.5	1,707.0	-14.0	-0.81	438,600	-
[8876]	25/12/15	1,683.0	1,727.5	1,683.0	1,721.0	+38.5	+2.29	469,400	-
[8876]	25/12/12	1,677.5	1,684.0	1,666.5	1,682.5	+19.0	+1.14	274,100	-
[8876]	25/12/11	1,698.0	1,698.0	1,657.5	1,663.5	-26.5	-1.57	306,100	-
[8876]	25/12/10	1,679.5	1,699.0	1,676.0	1,690.0	+14.0	+0.84	279,100	-
[8876]	25/12/09	1,685.0	1,692.0	1,659.5	1,676.0	-6.0	-0.36	322,900	-
[8876]	25/12/08	1,649.0	1,685.5	1,648.5	1,682.0	+7.5	+0.45	561,600	-
[8876]	25/12/05	1,674.0	1,684.5	1,661.5	1,674.5	+0.5	+0.03	277,600	-
[8876]	25/12/04	1,679.0	1,684.5	1,656.0	1,674.0	+11.0	+0.66	371,400	-
[8876]	25/12/03	1,688.5	1,690.5	1,663.0	1,663.0	-37.0	-2.18	398,700	-
[8876]	25/12/02	1,711.5	1,720.5	1,690.5	1,700.0	-15.0	-0.87	316,800	-
[8876]	25/12/01	1,699.0	1,720.0	1,691.5	1,715.0	0.0	0.00	496,900	-
[8876]	25/11/28	1,705.0	1,718.0	1,700.0	1,715.0	-7.5	-0.44	566,800	-
[8876]	25/11/27	1,727.0	1,742.5	1,712.0	1,722.5	-7.5	-0.43	551,900	-
[8876]	25/11/26	1,753.0	1,756.0	1,720.0	1,730.0	-23.0	-1.31	441,600	-
[8876]	25/11/25	1,738.0	1,762.0	1,732.5	1,753.0	+27.5	+1.59	458,700	-
[8876]	25/11/21	1,700.0	1,734.0	1,697.5	1,725.5	+35.5	+2.10	363,300	-
[8876]	25/11/20	1,710.0	1,714.5	1,683.0	1,690.0	-13.0	-0.76	415,100	-
[8876]	25/11/19	1,706.5	1,726.0	1,703.0	1,703.0	+1.0	+0.06	330,300	-
[8876]	25/11/18	1,754.0	1,770.5	1,680.0	1,702.0	-52.0	-2.96	710,300	-
[8876]	25/11/17	1,757.0	1,769.5	1,718.0	1,754.0	-23.5	-1.32	925,400	-
[8876]	25/11/14	1,736.0	1,777.5	1,708.0	1,777.5	+92.5	+5.49	1,078,000	-
[8876]	25/11/13	1,688.5	1,710.5	1,677.5	1,685.0	-3.5	-0.21	446,900	-
[8876]	25/11/12	1,692.5	1,703.0	1,685.5	1,688.5	+16.0	+0.96	573,200	-
[8876]	25/11/11	1,660.0	1,677.5	1,655.5	1,672.5	+5.5	+0.33	502,100	-
[8876]	25/11/10	1,678.0	1,680.0	1,651.0	1,667.0	+11.0	+0.66	473,300	-
[8876]	25/11/07	1,644.0	1,659.5	1,630.0	1,656.0	+16.5	+1.01	617,800	-
[8876]	25/11/06	1,634.5	1,643.0	1,630.0	1,639.5	+5.5	+0.34	367,600	-
[8876]	25/11/05	1,651.5	1,661.0	1,617.0	1,634.0	-17.5	-1.06	394,700	-
[8876]	25/11/04	1,657.5	1,670.5	1,643.5	1,651.5	-6.5	-0.39	427,300	-
[8876]	25/10/31	1,662.0	1,671.5	1,652.5	1,658.0	-1.0	-0.06	401,900	-
[8876]	25/10/30	1,650.5	1,659.0	1,636.0	1,659.0	+2.0	+0.12	2,421,200	-
[8876]	25/10/29	1,676.0	1,685.5	1,655.0	1,657.0	-35.0	-2.07	477,300	-
[8876]	25/10/28	1,698.0	1,708.5	1,677.0	1,692.0	-10.0	-0.59	465,300	-
[8876]	25/10/27	1,684.0	1,711.5	1,680.0	1,702.0	+22.0	+1.31	397,400	-
[8876]	25/10/24	1,696.0	1,699.5	1,675.0	1,680.0	-25.0	-1.47	413,000	-
[8876]	25/10/23	1,692.5	1,712.0	1,685.0	1,705.0	+12.5	+0.74	465,000	-
[8876]	25/10/22	1,692.5	1,701.0	1,684.0	1,692.5	+9.5	+0.56	462,900	-
[8876]	25/10/21	1,672.5	1,691.5	1,669.0	1,683.0	+11.0	+0.66	494,600	-
[8876]	25/10/20	1,695.0	1,695.0	1,661.0	1,672.0	-3.5	-0.21	492,500	-
[8876]	25/10/17	1,655.0	1,684.5	1,655.0	1,675.5	+4.5	+0.27	444,700	-
[8876]	25/10/16	1,666.5	1,672.0	1,652.0	1,671.0	+11.0	+0.66	354,000	-
[8876]	25/10/15	1,675.0	1,682.5	1,652.0	1,660.0	-5.5	-0.33	418,700	-
[8876]	25/10/14	1,666.5	1,680.0	1,648.5	1,665.5	-27.0	-1.60	566,300	-
[8876]	25/10/10	1,709.5	1,721.5	1,691.5	1,692.5	-29.0	-1.68	356,900	-
[8876]	25/10/09	1,716.0	1,723.5	1,699.5	1,721.5	-10.5	-0.61	376,200	-
[8876]	25/10/08	1,717.5	1,746.0	1,711.0	1,732.0	+21.0	+1.23	412,300	-
[8876]	25/10/07	1,694.0	1,711.0	1,686.5	1,711.0	+11.0	+0.65	359,800	-
[8876]	25/10/06	1,730.5	1,730.5	1,693.5	1,700.0	+9.5	+0.56	499,800	-
[8876]	25/10/03	1,684.5	1,700.0	1,680.0	1,690.5	+12.0	+0.71	578,700	-
[8876]	25/10/02	1,707.0	1,723.0	1,671.5	1,678.5	-47.5	-2.75	550,400	-
[8876]	25/10/01	1,769.5	1,769.5	1,718.0	1,726.0	-58.5	-3.28	456,700	-
[8876]	25/09/30	1,806.0	1,811.0	1,778.0	1,784.5	-25.5	-1.41	395,900	-
[8876]	25/09/29	1,835.5	1,840.0	1,806.0	1,810.0	-26.0	-1.42	294,900	-
[8876]	25/09/26	1,815.5	1,850.5	1,811.0	1,836.0	+13.5	+0.74	470,100	-
[8876]	25/09/25	1,831.5	1,831.5	1,811.0	1,822.5	-0.5	-0.03	266,900	-
[8876]	25/09/24	1,820.0	1,832.0	1,802.5	1,823.0	+19.0	+1.05	491,900	-
[8876]	25/09/22	1,812.0	1,825.5	1,799.0	1,804.0	-8.0	-0.44	304,100	-
[8876]	25/09/19	1,830.5	1,843.5	1,801.5	1,812.0	-22.5	-1.23	452,500	-
[8876]	25/09/18	1,837.0	1,852.5	1,825.0	1,834.5	+3.0	+0.16	400,200	-
[8876]	25/09/17	1,826.0	1,837.0	1,808.5	1,831.5	+5.5	+0.30	477,500	-
[8876]	25/09/16	1,768.0	1,826.0	1,768.0	1,826.0	+51.5	+2.90	510,500	-
[8876]	25/09/12	1,763.0	1,787.5	1,760.5	1,774.5	+19.0	+1.08	502,400	-
[8876]	25/09/11	1,759.0	1,778.0	1,739.5	1,755.5	-3.5	-0.20	365,600	-
[8876]	25/09/10	1,757.0	1,765.5	1,749.5	1,759.0	-6.0	-0.34	368,100	-
[8876]	25/09/09	1,771.0	1,779.5	1,750.0	1,765.0	+5.0	+0.28	404,100	-
[8876]	25/09/08	1,749.5	1,768.5	1,745.0	1,760.0	+30.5	+1.76	503,000	-
[8876]	25/09/05	1,723.5	1,738.0	1,707.0	1,729.5	+6.0	+0.35	708,900	-