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
[3563]	26/10/29	5,551	5,689	5,508	5,616	+130	+2.369668	3,420,900	1,276,345,581,568
[3563]	26/10/28	5,473	5,616	5,435	5,486	+65	+1.199041	1,925,600	1,246,800,510,976
[3563]	26/10/27	5,554	5,619	5,412	5,421	-79	-1.436364	2,891,400	1,232,028,041,216
[3563]	26/10/26	5,732	5,788	5,467	5,500	-316	-5.433287	4,292,400	1,249,982,283,776
[3563]	26/10/23	5,713	5,974	5,713	5,816	+38	+0.657667	2,218,100	1,321,799,385,088
[3563]	26/10/22	5,920	6,028	5,778	5,778	-152	-2.563238	2,156,400	1,313,163,182,080
[3563]	26/10/21	5,916	5,973	5,814	5,930	-86	-1.429521	2,969,300	1,347,708,125,184
[3563]	26/10/20	5,970	6,075	5,884	6,016	-15	-0.248715	2,647,400	1,367,253,319,680
[3563]	26/10/19	5,800	6,043	5,768	6,031	+257	+4.450987	2,959,100	1,370,662,371,328
[3563]	26/10/16	5,726	5,878	5,704	5,774	+148	+2.630643	2,544,600	1,312,254,066,688
[3563]	26/10/15	5,395	5,647	5,390	5,626	+214	+3.954176	2,324,800	1,278,618,238,976
[3563]	26/10/14	5,521	5,598	5,412	5,412	-72	-1.31291	2,208,100	1,229,982,531,584
[3563]	26/10/13	5,441	5,522	5,397	5,484	+30	+0.550055	2,260,500	1,246,345,953,280
[3563]	26/10/09	5,450	5,489	5,367	5,454	+64	+1.187384	2,255,700	1,239,527,849,984
[3563]	26/10/08	5,445	5,470	5,288	5,390	-117	-2.124569	2,374,900	1,224,982,659,072
[3563]	26/10/07	5,582	5,668	5,507	5,507	+39	+0.713241	2,175,000	1,251,573,104,640
[3563]	26/10/06	5,385	5,468	5,299	5,468	+128	+2.397004	2,179,300	1,242,709,622,784
[3563]	26/10/05	5,139	5,372	5,101	5,340	+273	+5.387803	2,706,200	1,213,619,109,888
[3563]	26/10/02	5,117	5,127	4,996	5,067	-21	-0.412736	1,372,400	1,151,574,605,824
[3563]	26/10/01	5,100	5,125	4,998	5,088	-45	-0.87668	2,465,900	1,156,347,199,488
[3563]	26/09/30	5,075	5,142	4,999	5,133	+82	+1.623441	2,053,900	1,166,574,354,432
[3563]	26/09/29	4,974	5,062	4,929	5,051	-13	-0.256714	2,097,900	1,147,938,275,328
[3563]	26/09/28	4,990	5,129	4,936	5,064	+144	+2.926829	3,864,600	1,150,892,769,280
[3563]	26/09/25	4,958	5,010	4,911	4,920	+26	+0.531263	2,192,800	1,118,165,925,888
[3563]	26/09/24	5,050	5,075	4,860	4,894	-44	-0.891049	4,367,800	1,112,256,937,984
[3563]	26/09/18	4,810	4,950	4,794	4,938	+172	+3.608896	4,630,500	1,122,256,814,080
[3563]	26/09/17	4,844	4,875	4,691	4,766	-80	-1.650846	4,639,100	1,083,166,425,088
[3563]	26/09/16	4,925	4,934	4,759	4,846	-100	-2.021836	3,715,000	1,101,348,077,568
[3563]	26/09/15	5,229	5,262	4,921	4,946	-190	-3.699377	2,609,300	1,124,074,913,792
[3563]	26/09/14	5,000	5,136	4,977	5,136	-35	-0.676852	3,345,100	1,167,256,190,976
[3563]	26/09/11	5,238	5,332	5,127	5,171	-159	-2.983114	2,190,800	1,175,210,557,440
[3563]	26/09/10	5,437	5,444	5,219	5,330	-187	-3.389523	3,090,500	1,211,346,452,480
[3563]	26/09/09	5,692	5,707	5,510	5,517	-140	-2.47481	2,051,200	1,253,845,893,120
[3563]	26/09/08	5,699	5,838	5,657	5,657	-61	-1.066807	1,859,100	1,285,663,621,120
[3563]	26/09/07	5,728	5,916	5,701	5,718	-304	-5.048157	4,665,600	1,299,526,975,488
[3563]	26/09/04	5,875	6,063	5,791	6,022	+109	+1.843396	2,073,900	1,368,616,992,768
[3563]	26/09/03	6,008	6,016	5,798	5,913	-87	-1.45	2,857,300	1,343,844,515,840
[3563]	26/09/02	6,090	6,090	5,898	6,000	-40	-0.662252	2,282,700	1,363,616,989,184
[3563]	26/09/01	5,837	6,047	5,801	6,040	+155	+2.633815	1,814,700	1,372,707,749,888
[3563]	26/08/31	5,942	5,952	5,765	5,885	-105	-1.752922	1,814,100	1,337,480,970,240
[3563]	26/08/28	5,776	6,135	5,746	5,990	+188	+3.240262	2,575,200	1,361,344,331,776
[3563]	26/08/27	5,665	5,825	5,603	5,802	+86	+1.504549	1,571,100	1,318,617,612,288
[3563]	26/08/26	5,640	5,758	5,556	5,716	+21	+0.368745	1,558,900	1,299,072,548,864
[3563]	26/08/25	5,635	5,770	5,621	5,695	+119	+2.134146	1,660,500	1,294,299,824,128
[3563]	26/08/24	5,549	5,619	5,522	5,576	+27	+0.486574	1,210,100	1,267,254,689,792
[3563]	26/08/21	5,560	5,636	5,502	5,549	-43	-0.768956	1,790,200	1,261,118,423,040
[3563]	26/08/20	5,674	5,713	5,458	5,592	-68	-1.201413	3,631,900	1,270,891,020,288
[3563]	26/08/19	5,860	5,886	5,613	5,660	-146	-2.51464	1,395,300	1,286,345,457,664
[3563]	26/08/18	5,801	5,828	5,665	5,806	-34	-0.582192	2,275,700	1,319,526,727,680
[3563]	26/08/17	5,938	5,964	5,808	5,840	-21	-0.358301	1,051,200	1,327,253,946,368
[3563]	26/08/14	5,731	5,937	5,707	5,861	+72	+1.243738	1,993,800	1,332,026,540,032
[3563]	26/08/13	5,791	5,871	5,693	5,789	+19	+0.329289	2,023,200	1,315,663,118,336
[3563]	26/08/12	5,930	6,029	5,702	5,770	-158	-2.665317	2,460,600	1,311,345,082,368
[3563]	26/08/10	5,772	5,942	5,577	5,928	+256	+4.513399	3,333,700	1,346,975,039,488
[3563]	26/08/07	5,972	6,039	5,478	5,672	-148	-2.542955	6,508,100	1,288,806,072,320
[3563]	26/08/06	6,001	6,062	5,786	5,820	-81	-1.372649	2,415,500	1,322,435,084,288
[3563]	26/08/05	5,724	5,923	5,633	5,901	+277	+4.92532	2,169,800	1,340,840,083,456
[3563]	26/08/04	5,513	5,670	5,423	5,624	+109	+1.976428	1,853,500	1,277,899,440,128
[3563]	26/08/03	5,530	5,615	5,430	5,515	-44	-0.791509	1,240,900	1,253,132,206,080
[3563]	26/07/31	5,575	5,702	5,511	5,559	-178	-3.102667	2,360,000	1,263,129,985,024
[3563]	26/07/30	5,850	5,880	5,692	5,737	-109	-1.864523	2,206,300	1,303,575,527,424
[3563]	26/07/29	5,698	5,893	5,593	5,846	+110	+1.917713	2,778,900	1,328,342,761,472
[3563]	26/07/28	5,700	5,757	5,616	5,736	+79	+1.3965	1,841,400	1,303,348,379,648
[3563]	26/07/27	5,493	5,661	5,434	5,657	+229	+4.218865	1,669,600	1,285,397,807,104
[3563]	26/07/24	5,433	5,500	5,344	5,428	-5	-0.09203	1,228,300	1,233,363,795,968
[3563]	26/07/23	5,361	5,505	5,281	5,433	+105	+1.970721	2,132,300	1,234,499,928,064
[3563]	26/07/22	5,399	5,465	5,306	5,328	-17	-0.318054	1,947,400	1,210,641,547,264
[3563]	26/07/21	5,450	5,450	5,298	5,345	-64	-1.183213	1,624,400	1,214,504,370,176
[3563]	26/07/17	5,362	5,578	5,345	5,409	-14	-0.25816	2,094,100	-
[3563]	26/07/16	5,250	5,459	5,250	5,423	+218	+4.18828	1,817,700	-
[3563]	26/07/15	5,260	5,327	5,128	5,205	-45	-0.857143	1,967,100	-
[3563]	26/07/14	5,082	5,302	5,003	5,250	+172	+3.38716	2,523,700	-
[3563]	26/07/13	4,876	5,122	4,864	5,078	+272	+5.659592	2,613,800	-
[3563]	26/07/10	4,830	4,905	4,736	4,806	-44	-0.907216	1,409,900	-
[3563]	26/07/09	4,845	4,869	4,777	4,850	-81	-1.642669	1,808,400	-
[3563]	26/07/08	4,950	4,986	4,797	4,931	+152	+3.180582	3,337,900	-
[3563]	26/07/07	4,555	4,853	4,515	4,779	+163	+3.531196	2,597,800	-
[3563]	26/07/06	4,654	4,694	4,561	4,616	-27	-0.581521	1,780,200	-
[3563]	26/07/03	4,653	4,842	4,630	4,643	-85	-1.7978	2,498,300	-
[3563]	26/07/02	4,918	4,928	4,707	4,728	-50	-1.046463	2,247,400	-
[3563]	26/07/01	4,858	4,858	4,675	4,778	-104	-2.130274	2,418,100	-
[3563]	26/06/30	5,055	5,091	4,833	4,882	-173	-3.422354	2,391,600	-
[3563]	26/06/29	4,998	5,157	4,950	5,055	+71	+1.424559	1,853,400	-
[3563]	26/06/26	5,000	5,035	4,953	4,984	+43	+0.870269	2,791,200	-
[3563]	26/06/25	4,750	4,956	4,617	4,941	+218	+4.61571	3,504,000	-
[3563]	26/06/24	4,750	4,884	4,702	4,723	+1	+0.021177	2,932,800	-
[3563]	26/06/23	4,627	4,805	4,576	4,722	+58	+1.243568	3,857,000	-
[3563]	26/06/22	4,624	4,735	4,591	4,664	+39	+0.843243	2,428,800	-
[3563]	26/06/19	4,825	4,833	4,596	4,625	-68	-1.448967	2,809,200	-
[3563]	26/06/18	4,773	4,839	4,651	4,693	-155	-3.197195	4,099,000	-
[3563]	26/06/17	5,150	5,262	4,812	4,848	-227	-4.472906	3,299,400	-
[3563]	26/06/16	5,085	5,085	4,894	5,075	+50	+0.995025	2,085,800	-
[3563]	26/06/15	5,022	5,087	4,958	5,025	+32	+0.640897	1,643,000	-
[3563]	26/06/12	4,934	5,015	4,834	4,993	+103	+2.106339	1,692,200	-
[3563]	26/06/11	4,975	5,022	4,888	4,890	-41	-0.831474	1,859,600	-
[3563]	26/06/10	4,804	4,987	4,792	4,931	+145	+3.02967	1,540,800	-
[3563]	26/06/09	4,887	4,900	4,755	4,786	-81	-1.66427	1,547,600	-
[3563]	26/06/08	4,880	4,963	4,849	4,867	-76	-1.537528	1,557,200	-
[3563]	26/06/05	4,845	5,037	4,830	4,943	+23	+0.46748	2,241,000	-
[3563]	26/06/04	5,120	5,135	4,814	4,920	-302	-5.783225	4,740,400	-
[3563]	26/06/03	5,250	5,360	5,135	5,222	-15	-0.286424	1,302,000	-
[3563]	26/06/02	5,175	5,257	5,140	5,237	-60	-1.132717	1,321,000	-
[3563]	26/06/01	5,392	5,397	5,247	5,297	-140	-2.574949	1,376,600	-
[3563]	26/05/29	5,212	5,467	5,180	5,437	+242	+4.658325	1,873,400	-
[3563]	26/05/28	5,080	5,240	5,055	5,195	+153	+3.03451	1,500,400	-
[3563]	26/05/27	5,092	5,132	4,955	5,042	-73	-1.427175	1,775,800	-
[3563]	26/05/26	5,125	5,285	5,047	5,115	+18	+0.353149	2,395,200	-
[3563]	26/05/25	5,450	5,450	5,057	5,097	-315.5	-5.829099	3,072,000	-
[3563]	26/05/22	5,282.5	5,460	5,272.5	5,412.5	+112.5	+2.122642	1,378,400	-
[3563]	26/05/21	5,500	5,587.5	5,255	5,300	-82.5	-1.532745	1,934,400	-
[3563]	26/05/20	5,410	5,437.5	5,340	5,382.5	+20	+0.37296	1,476,600	-
[3563]	26/05/19	5,300	5,477.5	5,252.5	5,362.5	+130	+2.484472	2,124,000	-
[3563]	26/05/18	5,225	5,287.5	5,125	5,232.5	+62.5	+1.208897	1,318,400	-
[3563]	26/05/15	5,350	5,420	5,150	5,170	-177.5	-3.319308	2,014,800	-
[3563]	26/05/14	5,355	5,370	5,150	5,347.5	-52.5	-0.972222	2,527,800	-
[3563]	26/05/13	5,280	5,487.5	5,260	5,400	+212.5	+4.096386	2,537,400	-
[3563]	26/05/12	5,330	5,392.5	5,127.5	5,187.5	+32.5	+0.630456	2,855,400	-
[3563]	26/05/11	5,250	5,335	5,092.5	5,155	+5	+0.097087	3,588,000	-
[3563]	26/05/08	4,952.5	5,422.5	4,860	5,150	+359	+7.493216	15,824,800	-
[3563]	26/05/07	4,600	4,791	4,573.5	4,791	+210	+4.584152	3,829,800	-
[3563]	26/05/01	4,525	4,649.5	4,477.5	4,581	+44	+0.969804	1,590,200	-
[3563]	26/04/30	4,432	4,560	4,407.5	4,537	+30	+0.665631	2,088,000	-
[3563]	26/04/28	4,527.5	4,547	4,465	4,507	-62	-1.356971	1,676,200	-
[3563]	26/04/27	4,515	4,580.5	4,463	4,569	+9.5	+0.208356	1,401,800	-
[3563]	26/04/24	4,601	4,612.5	4,507.5	4,559.5	-14.5	-0.317009	1,088,600	-
[3563]	26/04/23	4,507	4,604.5	4,469	4,574	+4.5	+0.098479	1,187,200	-
[3563]	26/04/22	4,655.5	4,656	4,569.5	4,569.5	-129	-2.745557	1,244,200	-
[3563]	26/04/21	4,785	4,799.5	4,681.5	4,698.5	-50	-1.052964	1,185,000	-
[3563]	26/04/20	4,700	4,787.5	4,621	4,748.5	+120.5	+2.603717	1,300,600	-
[3563]	26/04/17	4,710	4,775	4,566	4,628	-118.5	-2.496576	1,643,200	-
[3563]	26/04/16	4,745	4,782	4,712	4,746.5	-12.5	-0.26266	999,000	-
[3563]	26/04/15	4,850	4,884.5	4,712.5	4,759	-40	-0.833507	997,000	-
[3563]	26/04/14	4,807	4,842	4,740.5	4,799	+8	+0.16698	1,035,600	-
[3563]	26/04/13	4,788.5	4,798	4,701	4,791	-3	-0.062578	870,600	-
[3563]	26/04/10	4,675.5	4,794	4,651	4,794	+97	+2.065148	1,593,200	-
[3563]	26/04/09	4,809.5	4,826.5	4,690.5	4,697	-120	-2.491177	1,509,400	-
[3563]	26/04/08	4,900	4,926.5	4,815	4,817	+48.5	+1.017091	1,587,400	-
[3563]	26/04/07	4,857	4,874	4,764.5	4,768.5	-37	-0.769951	984,000	-
[3563]	26/04/06	4,873.5	4,892.5	4,805.5	4,805.5	-70	-1.43575	1,047,000	-
[3563]	26/04/03	4,856	4,898.5	4,781	4,875.5	+70	+1.456664	1,329,200	-
[3563]	26/04/02	4,884	4,956	4,781.5	4,805.5	-57	-1.172237	1,739,200	-
[3563]	26/04/01	4,825	4,862.5	4,717	4,862.5	+227.5	+4.908306	2,803,200	-
[3563]	26/03/31	4,721	4,749.5	4,598	4,635	-96.5	-2.039522	2,059,800	-
[3563]	26/03/30	4,651.5	4,732.5	4,638	4,731.5	-145	-2.973444	2,751,000	-
[3563]	26/03/27	4,874.5	4,946.5	4,873	4,876.5	-73	-1.474896	2,595,000	-
[3563]	26/03/26	5,002.5	5,002.5	4,897.5	4,949.5	-75.5	-1.502488	1,541,400	-
[3563]	26/03/25	4,990	5,085	4,969	5,025	+99.5	+2.020099	1,943,200	-
[3563]	26/03/24	4,939.5	4,970	4,830.5	4,925.5	+211	+4.475554	2,315,600	-
[3563]	26/03/23	4,709	4,777.5	4,633	4,714.5	-40.5	-0.851735	2,029,400	-
[3563]	26/03/19	4,802	4,867	4,755	4,755	-103.5	-2.130287	1,549,000	-
[3563]	26/03/18	4,750	4,869.5	4,726.5	4,858.5	+123	+2.597403	1,067,400	-
[3563]	26/03/17	4,812.5	4,865	4,727.5	4,735.5	-27	-0.566929	1,262,600	-
[3563]	26/03/16	4,825	4,854	4,648.5	4,762.5	-57.5	-1.192946	1,989,600	-
[3563]	26/03/13	4,739	4,874.5	4,733.5	4,820	+126.5	+2.695217	2,741,000	-
[3563]	26/03/12	4,706	4,800	4,620.5	4,693.5	-75	-1.572822	2,806,600	-
[3563]	26/03/11	4,690	4,835.5	4,665	4,768.5	+126	+2.714055	2,448,800	-
[3563]	26/03/10	4,483	4,693	4,421.5	4,642.5	+234.5	+5.319873	3,952,400	-
[3563]	26/03/09	4,480.5	4,525	4,320	4,408	-222	-4.794816	5,740,600	-
[3563]	26/03/06	4,363.5	4,679.5	4,226	4,630	-258.5	-5.287921	27,457,000	-
[3563]	26/03/05	5,027.5	5,220	4,888.5	4,888.5	-63	-1.272342	2,920,800	-
[3563]	26/03/04	4,747	5,010	4,742.5	4,951.5	+154	+3.210005	3,858,800	-
[3563]	26/03/03	5,042.5	5,120	4,787	4,797.5	-205	-4.097951	2,349,400	-
[3563]	26/03/02	4,902	5,125	4,897	5,002.5	-30	-0.596125	1,785,000	-
[3563]	26/02/27	4,865	5,032.5	4,844.5	5,032.5	+182.5	+3.762887	1,671,600	-
[3563]	26/02/26	4,850	4,922	4,836.5	4,850	+6.5	+0.1342	1,469,600	-
[3563]	26/02/25	4,746	4,859.5	4,737	4,843.5	+118.5	+2.507937	1,553,400	-
[3563]	26/02/24	4,732	4,779	4,666.5	4,725	+68	+1.460167	1,976,200	-
[3563]	26/02/20	4,727.5	4,742.5	4,636.5	4,657	-145.5	-3.029672	1,505,600	-
[3563]	26/02/19	4,731	4,817	4,715	4,802.5	+45.5	+0.956485	1,355,600	-
[3563]	26/02/18	4,676	4,774.5	4,656	4,757	+138	+2.98766	2,049,200	-
[3563]	26/02/17	4,632.5	4,652.5	4,550.5	4,619	-49	-1.0497	2,205,400	-
[3563]	26/02/16	4,791	4,830	4,637.5	4,668	-2	-0.042827	1,868,800	-
[3563]	26/02/13	4,830	4,838	4,652.5	4,670	-44.5	-0.943896	2,338,600	-
[3563]	26/02/12	4,841	4,844	4,610	4,714.5	+165	+3.626772	4,201,600	-
[3563]	26/02/10	4,657	4,692.5	4,538	4,549.5	-54.5	-1.183753	2,304,400	-
[3563]	26/02/09	4,706.5	4,755	4,574.5	4,604	-112.5	-2.385243	5,536,600	-
[3563]	26/02/06	4,327.5	4,735.5	4,145	4,716.5	+389	+8.989024	10,898,800	-
[3563]	26/02/05	4,174.5	4,363.5	4,111	4,327.5	+187.5	+4.528986	3,632,000	-
[3563]	26/02/04	4,097.5	4,184.5	4,077.5	4,140	+86.5	+2.133958	3,130,200	-
[3563]	26/02/03	4,148.5	4,148.5	4,027.5	4,053.5	-100	-2.407608	2,636,000	-
[3563]	26/02/02	4,235.5	4,251.5	4,103.5	4,153.5	-82	-1.936017	1,858,600	-
[3563]	26/01/30	4,225	4,259.5	4,153	4,235.5	+10	+0.236658	1,599,000	-
[3563]	26/01/29	4,392.5	4,440.5	4,223	4,225.5	-222	-4.991568	2,892,400	-
[3563]	26/01/28	4,463.5	4,532	4,433.5	4,447.5	+13.5	+0.304465	1,308,800	-
[3563]	26/01/27	4,457.5	4,506	4,421	4,434	-8	-0.180099	1,607,800	-
[3563]	26/01/26	4,456.5	4,507	4,407	4,442	+4	+0.090131	2,242,200	-
[3563]	26/01/23	4,340	4,456.5	4,331.5	4,438	+103	+2.376009	1,682,600	-
[3563]	26/01/22	4,386.5	4,412.5	4,304	4,335	-25.5	-0.584795	1,442,200	-
[3563]	26/01/21	4,427	4,487.5	4,348	4,360.5	-96.5	-2.165133	2,182,600	-
[3563]	26/01/20	4,243.5	4,569	4,236.5	4,457	+215	+5.068364	3,634,200	-
[3563]	26/01/19	4,193.5	4,268	4,165	4,242	+32.5	+0.772063	1,692,000	-
[3563]	26/01/16	4,235	4,257	4,162.5	4,209.5	-43	-1.01117	2,013,200	-
[3563]	26/01/15	4,299	4,402	4,237	4,252.5	-54	-1.253918	2,225,600	-
[3563]	26/01/14	4,300	4,345	4,229	4,306.5	+90.5	+2.146584	1,788,400	-
[3563]	26/01/13	4,441.5	4,483	4,190.5	4,216	-155	-3.546099	3,093,200	-
[3563]	26/01/09	4,325	4,392.5	4,283	4,371	+73	+1.698464	1,710,600	-
[3563]	26/01/08	4,245	4,404	4,225	4,298	+95	+2.26029	2,823,400	-
[3563]	26/01/07	4,274	4,289	4,175	4,203	+6	+0.142959	2,085,800	-
[3563]	26/01/06	4,255.5	4,285	4,181	4,197	+30.5	+0.732029	2,795,400	-
[3563]	26/01/05	4,002.5	4,166.5	4,002.5	4,166.5	+210	+5.307721	3,171,400	-
[3563]	25/12/30	3,956	3,984	3,936.5	3,956.5	-14.5	-0.365147	1,268,200	-
[3563]	25/12/29	3,925.5	3,991	3,887.5	3,971	+58	+1.482239	1,608,800	-
[3563]	25/12/26	3,874	3,940.5	3,860.5	3,913	+21	+0.539568	1,209,600	-
[3563]	25/12/25	3,870.5	3,892	3,837.5	3,892	+21.5	+0.555484	944,600	-
[3563]	25/12/24	3,850	3,893	3,818	3,870.5	+27	+0.702485	1,140,800	-
[3563]	25/12/23	3,800	3,854.5	3,759	3,843.5	+25	+0.654707	1,301,000	-
[3563]	25/12/22	3,845.5	3,865	3,754	3,818.5	-21.5	-0.559896	1,518,000	-
[3563]	25/12/19	3,820	3,874.5	3,769.5	3,840	+75	+1.992032	1,758,800	-
[3563]	25/12/18	3,765.5	3,807.5	3,737.5	3,765	+20	+0.534045	1,137,000	-
[3563]	25/12/17	3,814	3,817.5	3,727	3,745	-40	-1.056803	1,244,800	-
[3563]	25/12/16	3,900	3,906	3,784	3,785	-115	-2.948718	1,383,200	-
[3563]	25/12/15	3,835	3,922.5	3,806	3,900	+65	+1.694915	1,958,200	-
[3563]	25/12/12	3,715	3,840	3,690	3,835	+142.5	+3.859174	2,307,200	-
[3563]	25/12/11	3,857.5	3,867	3,683	3,692.5	-105	-2.764977	1,666,400	-
[3563]	25/12/10	3,819	3,830.5	3,761.5	3,797.5	-11	-0.288828	1,592,600	-
[3563]	25/12/09	3,842.5	3,885.5	3,807	3,808.5	-48.5	-1.257454	2,804,600	-
[3563]	25/12/08	3,877	3,967.5	3,829	3,857	+53.5	+1.406599	3,100,800	-
[3563]	25/12/05	3,751.5	3,897	3,746	3,803.5	+2.5	+0.065772	2,255,800	-
[3563]	25/12/04	3,740	3,830	3,734.5	3,801	+60.5	+1.617431	2,491,800	-
[3563]	25/12/03	3,520	3,761.5	3,514.5	3,740.5	+237	+6.764664	4,586,800	-
[3563]	25/12/02	3,549.5	3,613.5	3,498	3,503.5	-41.5	-1.170663	1,475,000	-
[3563]	25/12/01	3,539	3,665	3,532.5	3,545	+30	+0.853485	2,266,000	-
[3563]	25/11/28	3,568	3,588	3,511	3,515	-74.5	-2.075498	1,686,800	-
[3563]	25/11/27	3,634.5	3,695	3,540.5	3,589.5	-24.5	-0.677919	2,691,200	-
[3563]	25/11/26	3,360.5	3,642.5	3,355	3,614	+252.5	+7.511528	4,244,600	-
[3563]	25/11/25	3,366.5	3,409.5	3,301	3,361.5	-55	-1.609835	3,522,800	-
[3563]	25/11/21	3,332	3,432.5	3,288.5	3,416.5	+102.5	+3.092939	4,014,800	-
[3563]	25/11/20	3,160.5	3,394	3,122	3,314	+151.5	+4.790514	6,989,000	-
[3563]	25/11/19	3,320	3,424	3,128.5	3,162.5	-163.5	-4.915815	13,316,600	-
[3563]	25/11/18	3,379	3,447	3,308	3,326	-55.5	-1.641283	5,403,800	-
[3563]	25/11/17	3,501	3,545	3,322	3,381.5	-537.5	-13.715233	13,290,400	-
[3563]	25/11/14	3,984	4,037.5	3,910	3,919	-81	-2.025	1,659,600	-
[3563]	25/11/13	3,947	4,061.5	3,917.5	4,000	+76	+1.936799	2,213,800	-
[3563]	25/11/12	3,869.5	4,024.5	3,868	3,924	+54.5	+1.408451	2,680,800	-
[3563]	25/11/11	3,985.5	4,013.5	3,810.5	3,869.5	-82.5	-2.087551	3,104,800	-
[3563]	25/11/10	3,945.5	4,006	3,794.5	3,952	-57	-1.421801	5,025,200	-
[3563]	25/11/07	3,791	4,067.5	3,472.5	4,009	+153.5	+3.981325	30,063,400	-
[3563]	25/11/06	3,942	3,949.5	3,827.5	3,855.5	-11.5	-0.297388	4,126,200	-
[3563]	25/11/05	3,815	3,867	3,756	3,867	+83	+2.193446	3,646,600	-
[3563]	25/11/04	3,720	3,802	3,703	3,784	+26.5	+0.705256	2,675,800	-
[3563]	25/10/31	3,625.5	3,757.5	3,615.5	3,757.5	+116	+3.1855	2,331,200	-
[3563]	25/10/30	3,630.5	3,655	3,612	3,641.5	+75	+2.102902	1,686,200	-
[3563]	25/10/29	3,617	3,641	3,566.5	3,566.5	-89	-2.434687	1,675,400	-
[3563]	25/10/28	3,710	3,718	3,637.5	3,655.5	-42	-1.135903	1,062,200	-
[3563]	25/10/27	3,675.5	3,741	3,654	3,697.5	+36.5	+0.996995	1,862,200	-
[3563]	25/10/24	3,637.5	3,669.5	3,606	3,661	+0.5	+0.013659	1,502,600	-
[3563]	25/10/23	3,711.5	3,734.5	3,638.5	3,660.5	-1	-0.027311	1,608,400	-
[3563]	25/10/22	3,611	3,722	3,593	3,661.5	+115	+3.242634	3,001,600	-
[3563]	25/10/21	3,490	3,546.5	3,467.5	3,546.5	+26	+0.738531	2,560,800	-
[3563]	25/10/20	3,481.5	3,523	3,455	3,520.5	-34	-0.956534	2,982,400	-
[3563]	25/10/17	3,555.5	3,617.5	3,533	3,554.5	+19.5	+0.551627	2,007,600	-
[3563]	25/10/16	3,537	3,565	3,495	3,535	-31	-0.869321	2,523,200	-
[3563]	25/10/15	3,543.5	3,607	3,509.5	3,566	+22.5	+0.634965	2,231,000	-
[3563]	25/10/14	3,438	3,589.5	3,435	3,543.5	+80	+2.309802	3,631,800	-
[3563]	25/10/10	3,420.5	3,510	3,391.5	3,463.5	+28.5	+0.829694	2,997,200	-
[3563]	25/10/09	3,500	3,510	3,393.5	3,435	-100	-2.828854	4,363,800	-
[3563]	25/10/08	3,497.5	3,582	3,475.5	3,535	-12.5	-0.352361	1,965,800	-
[3563]	25/10/07	3,550	3,589.5	3,515.5	3,547.5	-9.5	-0.267079	2,139,600	-
[3563]	25/10/06	3,613	3,626.5	3,474.5	3,557	+12	+0.338505	4,071,000	-
[3563]	25/10/03	3,735	3,740	3,498.5	3,545	-230	-6.092715	6,701,000	-
[3563]	25/10/02	3,872	3,887.5	3,775	3,775	-172	-4.35774	2,887,800	-
[3563]	25/10/01	3,856	3,980	3,842.5	3,947	+78.5	+2.02921	2,435,000	-
[3563]	25/09/30	4,026.5	4,032	3,868.5	3,868.5	-134	-3.347908	2,632,600	-
[3563]	25/09/29	4,085	4,098.5	3,950.5	4,002.5	-120.5	-2.922629	2,355,200	-
[3563]	25/09/26	4,070	4,133.5	4,058	4,123	+53	+1.302211	2,470,600	-
[3563]	25/09/25	4,010	4,087.5	3,997.5	4,070	+41.5	+1.03016	1,595,000	-
[3563]	25/09/24	4,072	4,085.5	3,972.5	4,028.5	-59.5	-1.455479	1,855,600	-
[3563]	25/09/22	3,998.5	4,209.5	3,998.5	4,088	+140	+3.546099	4,673,000	-
[3563]	25/09/19	3,969.5	4,006	3,909	3,948	+2	+0.050684	3,376,800	-
[3563]	25/09/18	3,779	3,964.5	3,758	3,946	+158.5	+4.184818	3,336,600	-
[3563]	25/09/17	3,750.5	3,839.5	3,746	3,787.5	-7	-0.184478	2,764,000	-
[3563]	25/09/16	3,894	3,903	3,775.5	3,794.5	-115	-2.941553	4,178,400	-
[3563]	25/09/12	3,893	3,982	3,858	3,909.5	+40.5	+1.046782	2,350,400	-
[3563]	25/09/11	3,925	3,925	3,836	3,869	-66	-1.677255	3,211,600	-
[3563]	25/09/10	3,981	4,000.5	3,917.5	3,935	+4	+0.101755	1,959,000	-
[3563]	25/09/09	4,077.5	4,085	3,894.5	3,931	-149.5	-3.663767	3,776,400	-
[3563]	25/09/08	3,965	4,119.5	3,943	4,080.5	+114	+2.87407	3,104,800	-
[3563]	25/09/05	3,937.5	3,977.5	3,876.5	3,966.5	-34.5	-0.862284	3,796,600	-