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
[5463]	26/10/30	1,724	1,739	1,699	1,699	-21.0	-1.22	422,400	373,827,371,008
[5463]	26/10/29	1,735	1,735	1,706	1,720	-9	-0.520532	2,374,200	378,557,988,864
[5463]	26/10/28	1,743	1,751	1,721	1,729	+3	+0.173812	500,800	380,538,224,640
[5463]	26/10/27	1,711	1,728	1,711	1,726	+21	+1.231672	407,100	379,768,143,872
[5463]	26/10/26	1,697	1,712	1,687	1,705	+9	+0.53066	362,600	375,147,560,960
[5463]	26/10/23	1,709	1,712	1,673	1,696	-16	-0.934579	457,200	373,277,327,360
[5463]	26/10/22	1,731	1,733	1,707	1,712	-13	-0.753623	442,300	376,797,757,440
[5463]	26/10/21	1,731	1,734	1,712	1,725	+3	+0.174216	491,300	379,658,108,928
[5463]	26/10/20	1,755	1,768	1,716	1,722	-25	-1.431025	474,800	378,998,030,336
[5463]	26/10/19	1,755	1,759	1,737	1,747	+5	+0.287026	564,600	384,498,728,960
[5463]	26/10/16	1,718	1,749	1,708	1,742	+25	+1.456028	848,000	383,398,608,896
[5463]	26/10/15	1,709	1,730	1,692	1,717	-10	-0.579039	1,275,700	377,787,875,328
[5463]	26/10/14	1,698	1,744	1,688	1,727	+29	+1.707892	1,111,600	380,098,183,168
[5463]	26/10/13	1,651	1,699	1,643	1,698	+58	+3.536585	619,700	373,607,366,656
[5463]	26/10/09	1,630	1,641	1,623	1,640	-4	-0.243309	447,900	360,955,740,160
[5463]	26/10/08	1,668	1,668	1,636	1,644	-34	-2.026222	537,100	361,835,855,872
[5463]	26/10/07	1,704	1,713	1,676	1,678	-36	-2.10035	504,300	369,206,788,096
[5463]	26/10/06	1,710	1,715	1,693	1,714	+22	+1.300236	501,300	378,513,555,456
[5463]	26/10/05	1,679	1,702	1,663	1,692	+26	+1.560624	851,800	373,546,156,032
[5463]	26/10/02	1,666	1,683	1,658	1,666	-9	-0.537313	689,300	367,916,482,560
[5463]	26/10/01	1,660	1,675	1,651	1,675	+2	+0.119546	715,300	369,793,040,384
[5463]	26/09/30	1,680	1,683	1,648	1,673	-6	-0.357356	780,100	369,461,886,976
[5463]	26/09/29	1,689	1,701	1,674	1,679	-46	-2.666667	551,800	370,786,533,376
[5463]	26/09/28	1,732	1,740	1,722	1,725	-7	-0.404157	809,800	380,942,024,704
[5463]	26/09/25	1,726	1,732	1,717	1,732	+14	+0.814901	620,800	382,377,033,728
[5463]	26/09/24	1,739	1,746	1,718	1,718	-21	-1.207591	726,300	379,286,224,896
[5463]	26/09/18	1,761	1,761	1,731	1,739	-14	-0.798631	817,200	383,922,438,144
[5463]	26/09/17	1,735	1,753	1,728	1,753	+18	+1.037464	490,300	387,013,246,976
[5463]	26/09/16	1,711	1,735	1,710	1,735	+20	+1.166181	520,700	383,039,373,312
[5463]	26/09/15	1,719	1,725	1,708	1,715	-4	-0.232693	721,000	378,734,313,472
[5463]	26/09/14	1,717	1,721	1,699	1,719	+3	+0.174825	626,100	379,617,411,072
[5463]	26/09/11	1,692	1,721	1,673	1,716	-13	-0.75188	589,300	378,955,071,488
[5463]	26/09/10	1,731	1,735	1,720	1,729	-7	-0.403226	500,900	381,825,122,304
[5463]	26/09/09	1,728	1,736	1,717	1,736	+8	+0.462963	520,700	383,260,131,328
[5463]	26/09/08	1,757	1,757	1,728	1,728	-41	-2.317694	455,100	381,604,331,520
[5463]	26/09/07	1,751	1,774	1,741	1,769	+18	+1.027984	707,500	390,545,604,608
[5463]	26/09/04	1,754	1,772	1,742	1,751	-6	-0.341491	890,700	386,682,093,568
[5463]	26/09/03	1,733	1,762	1,726	1,757	+26	+1.502022	1,099,000	389,124,554,752
[5463]	26/09/02	1,761	1,769	1,727	1,731	-61	-3.404018	1,000,800	383,257,247,744
[5463]	26/09/01	1,752	1,800	1,751	1,792	+30	+1.702611	1,327,500	396,873,826,304
[5463]	26/08/31	1,735	1,766	1,721	1,762	+11	+0.628212	1,386,600	390,120,898,560
[5463]	26/08/28	1,752	1,768	1,743	1,751	-1	-0.057078	681,100	387,685,416,960
[5463]	26/08/27	1,748	1,771	1,741	1,752	0	0	428,800	388,017,520,640
[5463]	26/08/26	1,753	1,756	1,741	1,752	-1	-0.057045	370,300	388,017,520,640
[5463]	26/08/25	1,755	1,760	1,742	1,753	-1	-0.057013	393,600	388,238,934,016
[5463]	26/08/24	1,730	1,760	1,715	1,754	+36	+2.09546	521,100	388,349,624,320
[5463]	26/08/21	1,688	1,718	1,683	1,718	+5	+0.291886	568,200	380,378,939,392
[5463]	26/08/20	1,757	1,760	1,703	1,713	-32	-1.833811	672,500	379,382,595,584
[5463]	26/08/19	1,764	1,770	1,739	1,745	-28	-1.579244	644,500	386,467,659,776
[5463]	26/08/18	1,805	1,815	1,765	1,773	-4	-0.225098	1,057,500	392,667,103,232
[5463]	26/08/17	1,780	1,805	1,765	1,777	+12	+0.679887	778,800	393,552,723,968
[5463]	26/08/14	1,744	1,775	1,736	1,765	+18	+1.030338	817,400	390,895,828,992
[5463]	26/08/13	1,762	1,764	1,739	1,747	+4	+0.229489	979,000	386,910,486,528
[5463]	26/08/12	1,766	1,766	1,717	1,743	-5	-0.286041	633,600	385,914,142,720
[5463]	26/08/10	1,720	1,748	1,687	1,748	-83	-4.533042	1,109,800	387,127,803,904
[5463]	26/08/07	1,850	1,857	1,816	1,831	-15	-0.812568	728,900	405,504,458,752
[5463]	26/08/06	1,827	1,858	1,820	1,846	+15	+0.819224	1,094,700	408,825,561,088
[5463]	26/08/05	1,780	1,843	1,771	1,831	+77	+4.389966	1,232,400	405,404,745,728
[5463]	26/08/04	1,760	1,769	1,740	1,754	-6	-0.340909	431,200	388,356,046,848
[5463]	26/08/03	1,785	1,786	1,722	1,760	-29	-1.621017	472,800	389,684,527,104
[5463]	26/07/31	1,797	1,808	1,773	1,789	+6	+0.336511	830,400	396,105,482,240
[5463]	26/07/30	1,777	1,799	1,766	1,783	-13	-0.723831	408,400	394,777,001,984
[5463]	26/07/29	1,800	1,812	1,770	1,796	-4	-0.222222	506,600	397,655,343,104
[5463]	26/07/28	1,810	1,819	1,781	1,800	-29	-1.585566	456,700	398,540,996,608
[5463]	26/07/27	1,808	1,831	1,792	1,829	+36	+2.007808	754,600	405,072,642,048
[5463]	26/07/24	1,780	1,800	1,764	1,793	-6	-0.333519	336,200	396,991,102,976
[5463]	26/07/23	1,799	1,814	1,787	1,799	+1	+0.055617	630,900	398,319,583,232
[5463]	26/07/22	1,826	1,838	1,788	1,798	-28	-1.533406	565,000	398,098,169,856
[5463]	26/07/21	1,833	1,842	1,804	1,826	+20	+1.10742	815,000	404,408,401,920
[5463]	26/07/17	1,840.0	1,840.0	1,780.0	1,806.0	-34	-1.847826	560,500	-
[5463]	26/07/16	1,838.0	1,845.0	1,821.0	1,840.0	+3	+0.16331	423,100	-
[5463]	26/07/15	1,840.0	1,855.5	1,817.0	1,837.0	+6.5	+0.355094	846,300	-
[5463]	26/07/14	1,793.5	1,832.5	1,771.0	1,830.5	+53.5	+3.010692	715,600	-
[5463]	26/07/13	1,797.0	1,808.0	1,747.5	1,777.0	-6.5	-0.364452	493,400	-
[5463]	26/07/10	1,819.5	1,819.5	1,765.0	1,783.5	-22.5	-1.245847	745,300	-
[5463]	26/07/09	1,840.0	1,842.5	1,790.5	1,806.0	-43	-2.325581	490,200	-
[5463]	26/07/08	1,867.0	1,870.5	1,833.5	1,849.0	-3.5	-0.188934	694,300	-
[5463]	26/07/07	1,931.5	1,975.0	1,850.5	1,852.5	-79	-4.090085	905,100	-
[5463]	26/07/06	1,968.0	1,987.0	1,914.5	1,931.5	-3.5	-0.180879	915,300	-
[5463]	26/07/03	1,911.0	1,937.5	1,883.0	1,935.0	+39	+2.056962	1,195,700	-
[5463]	26/07/02	1,876.5	1,942.5	1,874.0	1,896.0	+19.5	+1.039169	1,992,900	-
[5463]	26/07/01	1,900.0	1,920.0	1,868.0	1,876.5	+0.5	+0.026652	1,261,700	-
[5463]	26/06/30	1,830.0	1,892.0	1,813.0	1,876.0	+6.5	+0.347687	1,389,000	-
[5463]	26/06/29	1,950.0	1,955.5	1,813.0	1,869.5	+159.5	+9.327485	2,210,100	-
[5463]	26/06/26	1,685.0	1,733.0	1,679.5	1,710.0	+62.5	+3.793627	966,100	-
[5463]	26/06/25	1,668.5	1,692.0	1,645.0	1,647.5	-23	-1.376833	611,900	-
[5463]	26/06/24	1,677.0	1,695.5	1,663.5	1,670.5	-14.5	-0.860534	353,300	-
[5463]	26/06/23	1,745.0	1,752.0	1,685.0	1,685.0	-45	-2.601156	577,300	-
[5463]	26/06/22	1,640.5	1,730.0	1,637.0	1,730.0	+84	+5.103281	941,400	-
[5463]	26/06/19	1,639.0	1,654.0	1,635.0	1,646.0	+3.5	+0.21309	439,400	-
[5463]	26/06/18	1,658.5	1,669.0	1,618.0	1,642.5	-28.5	-1.705566	547,600	-
[5463]	26/06/17	1,685.0	1,688.5	1,664.5	1,671.0	+3	+0.179856	452,800	-
[5463]	26/06/16	1,687.0	1,695.5	1,662.5	1,668.0	-13	-0.773349	560,600	-
[5463]	26/06/15	1,650.5	1,688.0	1,645.0	1,681.0	+64.5	+3.990102	737,900	-
[5463]	26/06/12	1,604.0	1,627.5	1,589.0	1,616.5	+28	+1.762669	812,200	-
[5463]	26/06/11	1,567.0	1,594.0	1,551.5	1,588.5	+10.5	+0.665399	424,400	-
[5463]	26/06/10	1,596.0	1,603.0	1,554.5	1,578.0	-19.5	-1.220657	377,600	-
[5463]	26/06/09	1,609.5	1,616.5	1,584.5	1,597.5	-3	-0.187441	473,500	-
[5463]	26/06/08	1,621.5	1,629.0	1,571.5	1,600.5	-50	-3.029385	850,600	-
[5463]	26/06/05	1,717.5	1,719.0	1,641.0	1,650.5	-54	-3.168084	702,400	-
[5463]	26/06/04	1,733.5	1,735.5	1,698.0	1,704.5	-49.5	-2.822121	628,900	-
[5463]	26/06/03	1,763.5	1,771.5	1,746.5	1,754.0	+6	+0.343249	678,700	-
[5463]	26/06/02	1,785.0	1,785.0	1,745.0	1,748.0	-37	-2.072829	633,400	-
[5463]	26/06/01	1,793.5	1,844.0	1,766.5	1,785.0	-19.5	-1.080632	875,200	-
[5463]	26/05/29	1,780.5	1,811.5	1,775.0	1,804.5	+15.5	+0.866406	1,054,500	-
[5463]	26/05/28	1,789.5	1,796.5	1,773.0	1,789.0	-4	-0.22309	688,500	-
[5463]	26/05/27	1,815.0	1,817.0	1,788.0	1,793.0	-24.5	-1.348006	563,400	-
[5463]	26/05/26	1,819.5	1,844.0	1,809.0	1,817.5	-0.5	-0.027503	856,000	-
[5463]	26/05/25	1,839.0	1,840.5	1,796.5	1,818.0	-15.5	-0.845378	436,400	-
[5463]	26/05/22	1,848.0	1,848.0	1,821.0	1,833.5	+1.5	+0.081878	684,000	-
[5463]	26/05/21	1,801.5	1,847.5	1,801.5	1,832.0	+22	+1.21547	1,036,200	-
[5463]	26/05/20	1,820.0	1,836.0	1,795.0	1,810.0	-25	-1.362398	898,200	-
[5463]	26/05/19	1,889.5	1,908.5	1,816.5	1,835.0	-65	-3.421053	1,099,600	-
[5463]	26/05/18	1,900.5	1,909.5	1,860.0	1,900.0	-22.5	-1.170351	1,163,200	-
[5463]	26/05/15	1,873.0	1,939.0	1,848.5	1,922.5	+129.5	+7.222532	2,739,700	-
[5463]	26/05/14	1,654.5	1,793.0	1,651.5	1,793.0	+300	+20.093771	1,485,200	-
[5463]	26/05/13	1,488.0	1,502.0	1,484.5	1,493.0	-2	-0.133779	539,400	-
[5463]	26/05/12	1,498.0	1,509.5	1,481.5	1,495.0	+7	+0.47043	572,200	-
[5463]	26/05/11	1,500.0	1,502.5	1,476.5	1,488.0	-14.5	-0.965058	610,300	-
[5463]	26/05/08	1,496.0	1,503.0	1,484.0	1,502.5	+6.5	+0.434492	686,400	-
[5463]	26/05/07	1,475.5	1,506.0	1,466.0	1,496.0	+37.5	+2.571135	792,800	-
[5463]	26/05/01	1,450.0	1,461.0	1,442.0	1,458.5	+6.5	+0.447658	330,400	-
[5463]	26/04/30	1,463.0	1,464.0	1,447.0	1,452.0	-29	-1.958136	513,500	-
[5463]	26/04/28	1,480.0	1,481.0	1,465.5	1,481.0	+13.5	+0.919932	525,500	-
[5463]	26/04/27	1,461.5	1,475.5	1,447.5	1,467.5	+6.5	+0.444901	459,200	-
[5463]	26/04/24	1,460.0	1,470.0	1,440.0	1,461.0	-0.5	-0.034211	539,100	-
[5463]	26/04/23	1,452.5	1,469.5	1,451.0	1,461.5	-1.5	-0.102529	524,600	-
[5463]	26/04/22	1,474.5	1,478.0	1,455.0	1,463.0	-12	-0.813559	401,100	-
[5463]	26/04/21	1,486.5	1,493.0	1,473.0	1,475.0	-3.5	-0.236726	340,300	-
[5463]	26/04/20	1,475.0	1,482.5	1,466.0	1,478.5	+10.5	+0.715259	497,800	-
[5463]	26/04/17	1,470.0	1,475.5	1,462.0	1,468.0	-5	-0.339443	325,000	-
[5463]	26/04/16	1,476.5	1,487.0	1,470.5	1,473.0	+3	+0.204082	461,800	-
[5463]	26/04/15	1,496.5	1,498.0	1,467.5	1,470.0	-5	-0.338983	320,100	-
[5463]	26/04/14	1,468.5	1,480.0	1,466.5	1,475.0	+21.5	+1.479188	366,800	-
[5463]	26/04/13	1,460.0	1,469.5	1,448.5	1,453.5	-9	-0.615385	234,000	-
[5463]	26/04/10	1,487.5	1,494.0	1,461.0	1,462.5	-14	-0.948188	327,100	-
[5463]	26/04/09	1,498.0	1,500.0	1,475.0	1,476.5	-9.5	-0.6393	341,300	-
[5463]	26/04/08	1,507.0	1,507.0	1,476.5	1,486.0	+29	+1.990391	438,500	-
[5463]	26/04/07	1,460.0	1,466.5	1,450.0	1,457.0	-1.5	-0.102845	243,300	-
[5463]	26/04/06	1,458.0	1,474.0	1,458.0	1,458.5	0	0	215,000	-
[5463]	26/04/03	1,448.0	1,465.5	1,447.0	1,458.5	+17.5	+1.214434	194,700	-
[5463]	26/04/02	1,463.0	1,471.5	1,433.0	1,441.0	-23	-1.571038	334,700	-
[5463]	26/04/01	1,459.5	1,464.0	1,436.5	1,464.0	+42.5	+2.9898	463,800	-
[5463]	26/03/31	1,414.0	1,440.0	1,413.5	1,421.5	-5	-0.350508	299,200	-
[5463]	26/03/30	1,389.0	1,430.5	1,385.0	1,426.5	-41	-2.793867	440,200	-
[5463]	26/03/27	1,462.0	1,475.5	1,453.0	1,467.5	+2	+0.136472	796,000	-
[5463]	26/03/26	1,459.5	1,469.0	1,445.5	1,465.5	+9.5	+0.652473	477,500	-
[5463]	26/03/25	1,469.5	1,470.0	1,454.5	1,456.0	+26	+1.818182	384,200	-
[5463]	26/03/24	1,442.0	1,442.0	1,422.0	1,430.0	+18	+1.274788	355,900	-
[5463]	26/03/23	1,408.0	1,421.0	1,395.0	1,412.0	-20	-1.396648	480,900	-
[5463]	26/03/19	1,439.0	1,454.0	1,422.5	1,432.0	-50	-3.373819	894,200	-
[5463]	26/03/18	1,465.0	1,482.0	1,460.0	1,482.0	+34	+2.348066	359,300	-
[5463]	26/03/17	1,450.0	1,464.0	1,444.5	1,448.0	+7	+0.485774	296,900	-
[5463]	26/03/16	1,432.0	1,445.5	1,429.0	1,441.0	+4.5	+0.313261	339,400	-
[5463]	26/03/13	1,433.5	1,463.0	1,432.0	1,436.5	-11.5	-0.794199	434,200	-
[5463]	26/03/12	1,465.0	1,476.5	1,441.0	1,448.0	-37.5	-2.524403	341,000	-
[5463]	26/03/11	1,486.0	1,501.0	1,481.0	1,485.5	+21.5	+1.468579	337,100	-
[5463]	26/03/10	1,474.5	1,480.5	1,454.5	1,464.0	+19.5	+1.349948	449,400	-
[5463]	26/03/09	1,420.0	1,451.5	1,415.0	1,444.5	-42.5	-2.858104	511,500	-
[5463]	26/03/06	1,480.0	1,496.5	1,473.5	1,487.0	-28	-1.848185	401,600	-
[5463]	26/03/05	1,545.5	1,558.5	1,507.0	1,515.0	-3.5	-0.230491	448,200	-
[5463]	26/03/04	1,504.5	1,535.0	1,492.5	1,518.5	-52	-3.311047	714,500	-
[5463]	26/03/03	1,613.0	1,620.5	1,564.5	1,570.5	-52.5	-3.23475	463,300	-
[5463]	26/03/02	1,610.5	1,623.5	1,598.5	1,623.0	-2	-0.123077	396,300	-
[5463]	26/02/27	1,612.0	1,628.5	1,599.5	1,625.0	+25	+1.5625	390,300	-
[5463]	26/02/26	1,620.0	1,627.5	1,595.5	1,600.0	-5	-0.311526	423,100	-
[5463]	26/02/25	1,603.0	1,613.5	1,591.0	1,605.0	+5	+0.3125	396,800	-
[5463]	26/02/24	1,605.0	1,611.5	1,597.0	1,600.0	+13	+0.819156	426,900	-
[5463]	26/02/20	1,594.0	1,594.0	1,571.5	1,587.0	-18	-1.121495	384,900	-
[5463]	26/02/19	1,588.5	1,610.0	1,587.0	1,605.0	+26	+1.646612	372,300	-
[5463]	26/02/18	1,585.0	1,605.0	1,579.0	1,579.0	-2	-0.126502	419,500	-
[5463]	26/02/17	1,590.0	1,608.0	1,581.0	1,581.0	+2	+0.126662	394,700	-
[5463]	26/02/16	1,585.0	1,596.5	1,570.0	1,579.0	+11.5	+0.733652	409,400	-
[5463]	26/02/13	1,643.5	1,652.0	1,567.5	1,567.5	-76	-4.624277	748,400	-
[5463]	26/02/12	1,657.0	1,675.0	1,643.5	1,643.5	+4.5	+0.274558	589,300	-
[5463]	26/02/10	1,630.0	1,659.0	1,609.5	1,639.0	+24	+1.486068	811,700	-
[5463]	26/02/09	1,615.0	1,631.5	1,599.5	1,615.0	+13	+0.811486	400,000	-
[5463]	26/02/06	1,573.5	1,603.5	1,560.0	1,602.0	+28	+1.778907	388,500	-
[5463]	26/02/05	1,603.5	1,606.0	1,567.5	1,574.0	-10.5	-0.66267	416,700	-
[5463]	26/02/04	1,568.0	1,594.0	1,560.5	1,584.5	+15.5	+0.98789	456,000	-
[5463]	26/02/03	1,550.0	1,570.5	1,541.0	1,569.0	+39	+2.54902	316,900	-
[5463]	26/02/02	1,540.0	1,557.5	1,525.0	1,530.0	-3	-0.195695	389,600	-
[5463]	26/01/30	1,539.5	1,550.0	1,521.0	1,533.0	-3.5	-0.22779	405,000	-
[5463]	26/01/29	1,520.0	1,539.0	1,504.5	1,536.5	+11	+0.721075	428,800	-
[5463]	26/01/28	1,538.0	1,538.0	1,521.5	1,525.5	-17.5	-1.134154	279,400	-
[5463]	26/01/27	1,530.0	1,552.5	1,523.5	1,543.0	-0.5	-0.032394	372,400	-
[5463]	26/01/26	1,550.0	1,553.5	1,534.0	1,543.5	-22	-1.405302	353,200	-
[5463]	26/01/23	1,568.0	1,572.5	1,554.5	1,565.5	-2.5	-0.159439	450,000	-
[5463]	26/01/22	1,543.0	1,579.0	1,541.5	1,568.0	+31	+2.016916	481,200	-
[5463]	26/01/21	1,532.5	1,542.0	1,524.0	1,537.0	-1	-0.06502	467,600	-
[5463]	26/01/20	1,541.0	1,543.0	1,518.0	1,538.0	-3	-0.194679	410,400	-
[5463]	26/01/19	1,546.0	1,548.0	1,525.5	1,541.0	-9	-0.580645	349,100	-
[5463]	26/01/16	1,545.5	1,555.0	1,537.0	1,550.0	+4.5	+0.291168	306,900	-
[5463]	26/01/15	1,535.0	1,551.0	1,533.5	1,545.5	+10	+0.651254	265,500	-
[5463]	26/01/14	1,528.0	1,546.0	1,528.0	1,535.5	+8.5	+0.556647	310,400	-
[5463]	26/01/13	1,535.5	1,537.5	1,517.0	1,527.0	+29	+1.935915	431,500	-
[5463]	26/01/09	1,505.0	1,508.0	1,487.0	1,498.0	+11	+0.739744	464,800	-
[5463]	26/01/08	1,500.0	1,510.0	1,487.0	1,487.0	-22	-1.457919	368,500	-
[5463]	26/01/07	1,482.0	1,515.5	1,476.5	1,509.0	+17	+1.13941	443,000	-
[5463]	26/01/06	1,475.0	1,492.0	1,470.5	1,492.0	+25.5	+1.738834	412,900	-
[5463]	26/01/05	1,466.0	1,477.5	1,461.0	1,466.5	+15.5	+1.068229	348,900	-
[5463]	25/12/30	1,459.0	1,462.5	1,448.0	1,451.0	-9.5	-0.650462	219,900	-
[5463]	25/12/29	1,459.5	1,462.0	1,449.0	1,460.5	+6	+0.412513	277,100	-
[5463]	25/12/26	1,458.0	1,465.0	1,448.0	1,454.5	-2.5	-0.171585	288,700	-
[5463]	25/12/25	1,464.0	1,464.0	1,447.5	1,457.0	-3.5	-0.239644	132,400	-
[5463]	25/12/24	1,462.5	1,466.0	1,455.0	1,460.5	+0.5	+0.034247	284,700	-
[5463]	25/12/23	1,447.0	1,464.0	1,444.0	1,460.0	+13	+0.898411	274,200	-
[5463]	25/12/22	1,453.5	1,457.0	1,443.0	1,447.0	-1	-0.069061	271,600	-
[5463]	25/12/19	1,434.5	1,453.5	1,432.0	1,448.0	+12	+0.835655	735,900	-
[5463]	25/12/18	1,437.5	1,439.0	1,429.0	1,436.0	+10	+0.701262	263,900	-
[5463]	25/12/17	1,427.0	1,431.5	1,421.0	1,426.0	-0.5	-0.035051	285,000	-
[5463]	25/12/16	1,451.5	1,457.0	1,426.5	1,426.5	-30.5	-2.093342	322,100	-
[5463]	25/12/15	1,450.0	1,461.0	1,443.0	1,457.0	+6.5	+0.448121	498,900	-
[5463]	25/12/12	1,444.5	1,452.0	1,433.5	1,450.5	+28.5	+2.004219	419,400	-
[5463]	25/12/11	1,447.0	1,449.5	1,420.5	1,422.0	-12	-0.83682	287,900	-
[5463]	25/12/10	1,419.0	1,441.0	1,419.0	1,434.0	+17	+1.199718	274,500	-
[5463]	25/12/09	1,424.0	1,434.5	1,410.5	1,417.0	-20	-1.391788	291,200	-
[5463]	25/12/08	1,418.5	1,441.0	1,416.5	1,437.0	+21.5	+1.518898	396,700	-
[5463]	25/12/05	1,408.5	1,419.5	1,404.0	1,415.5	+7	+0.496983	416,400	-
[5463]	25/12/04	1,413.0	1,420.5	1,402.5	1,408.5	-4.5	-0.318471	467,700	-
[5463]	25/12/03	1,420.0	1,425.0	1,405.0	1,413.0	-7	-0.492958	498,500	-
[5463]	25/12/02	1,429.0	1,433.0	1,414.0	1,420.0	-11.5	-0.803353	625,800	-
[5463]	25/12/01	1,444.5	1,450.0	1,430.0	1,431.5	-11	-0.762565	657,600	-
[5463]	25/11/28	1,420.0	1,446.0	1,420.0	1,442.5	+26.5	+1.871469	624,300	-
[5463]	25/11/27	1,408.5	1,423.5	1,405.5	1,416.0	+14	+0.998573	514,900	-
[5463]	25/11/26	1,401.0	1,408.0	1,387.5	1,402.0	+19.5	+1.410488	591,600	-
[5463]	25/11/25	1,382.5	1,389.5	1,372.0	1,382.5	+12.5	+0.912409	483,100	-
[5463]	25/11/21	1,336.5	1,372.0	1,336.5	1,370.0	+27.5	+2.048417	518,500	-
[5463]	25/11/20	1,338.5	1,355.5	1,323.0	1,342.5	+12.5	+0.93985	403,900	-
[5463]	25/11/19	1,333.0	1,340.0	1,326.0	1,330.0	+8	+0.605144	455,800	-
[5463]	25/11/18	1,352.5	1,357.5	1,322.0	1,322.0	-34	-2.507375	526,100	-
[5463]	25/11/17	1,354.0	1,362.0	1,338.0	1,356.0	-4	-0.294118	625,900	-
[5463]	25/11/14	1,326.5	1,373.5	1,321.0	1,360.0	+28.5	+2.140443	802,800	-
[5463]	25/11/13	1,329.0	1,331.5	1,319.5	1,331.5	+12.5	+0.947688	372,100	-
[5463]	25/11/12	1,315.0	1,325.0	1,308.0	1,319.0	+12	+0.918133	567,700	-
[5463]	25/11/11	1,300.0	1,307.0	1,284.0	1,307.0	-0.5	-0.038241	642,200	-
[5463]	25/11/10	1,323.0	1,323.0	1,304.5	1,307.5	-4	-0.304994	478,200	-
[5463]	25/11/07	1,302.0	1,320.5	1,302.0	1,311.5	-1.5	-0.114242	724,200	-
[5463]	25/11/06	1,300.5	1,319.5	1,298.5	1,313.0	+12.5	+0.961169	613,200	-
[5463]	25/11/05	1,287.0	1,301.0	1,281.0	1,300.5	+7.5	+0.580046	813,900	-
[5463]	25/11/04	1,304.0	1,314.5	1,291.5	1,293.0	-11.5	-0.881564	581,100	-
[5463]	25/10/31	1,291.5	1,304.5	1,289.5	1,304.5	+14	+1.084851	750,600	-
[5463]	25/10/30	1,286.0	1,301.0	1,283.0	1,290.5	+18	+1.414538	1,952,700	-
[5463]	25/10/29	1,295.0	1,308.0	1,272.5	1,272.5	-18.5	-1.432998	608,000	-
[5463]	25/10/28	1,318.0	1,320.0	1,289.5	1,291.0	-26	-1.974184	723,100	-
[5463]	25/10/27	1,313.5	1,323.0	1,312.5	1,317.0	+17	+1.307692	554,200	-
[5463]	25/10/24	1,308.0	1,320.0	1,300.0	1,300.0	-16.5	-1.253323	584,600	-
[5463]	25/10/23	1,299.5	1,316.5	1,288.0	1,316.5	+28.5	+2.212733	563,800	-
[5463]	25/10/22	1,272.5	1,292.5	1,272.5	1,288.0	+9	+0.703675	479,300	-
[5463]	25/10/21	1,284.5	1,292.0	1,277.5	1,279.0	-5.5	-0.428182	505,800	-
[5463]	25/10/20	1,299.5	1,299.5	1,281.0	1,284.5	+4	+0.312378	577,900	-
[5463]	25/10/17	1,278.5	1,286.5	1,276.0	1,280.5	-5.5	-0.427683	486,400	-
[5463]	25/10/16	1,289.5	1,294.0	1,282.0	1,286.0	-0.5	-0.038865	392,600	-
[5463]	25/10/15	1,278.5	1,291.0	1,278.5	1,286.5	+15.5	+1.219512	438,900	-
[5463]	25/10/14	1,261.0	1,290.5	1,256.0	1,271.0	+4.5	+0.35531	863,600	-
[5463]	25/10/10	1,301.0	1,305.0	1,265.0	1,266.5	-34.5	-2.651806	539,200	-
[5463]	25/10/09	1,295.0	1,309.5	1,285.5	1,301.0	+5.5	+0.424547	570,000	-
[5463]	25/10/08	1,296.5	1,311.5	1,295.5	1,295.5	-1	-0.077131	587,900	-
[5463]	25/10/07	1,281.5	1,302.0	1,277.0	1,296.5	+15	+1.170503	613,800	-
[5463]	25/10/06	1,289.0	1,292.5	1,277.5	1,281.5	+10	+0.786473	618,600	-
[5463]	25/10/03	1,267.0	1,286.5	1,267.0	1,271.5	+6.5	+0.513834	515,000	-
[5463]	25/10/02	1,260.5	1,269.5	1,243.0	1,265.0	+4.5	+0.357001	639,800	-
[5463]	25/10/01	1,266.5	1,274.0	1,246.5	1,260.5	-27	-2.097087	864,700	-
[5463]	25/09/30	1,270.0	1,287.5	1,261.0	1,287.5	+17.5	+1.377953	885,500	-
[5463]	25/09/29	1,268.0	1,279.0	1,258.5	1,270.0	-21.6	-1.672344	841,300	-
[5463]	25/09/26	1,282.3	1,294.9	1,275.6	1,291.6	+15.3	+1.198778	1,513,815	-
[5463]	25/09/25	1,271.9	1,282.6	1,271.9	1,276.3	+4.4	+0.345939	935,109	-
[5463]	25/09/24	1,278.9	1,278.9	1,266.9	1,271.9	-11.4	-0.888335	868,809	-
[5463]	25/09/22	1,283.3	1,289.6	1,283.3	1,283.3	+6.7	+0.524832	814,208	-
[5463]	25/09/19	1,282.3	1,293.9	1,276.6	1,276.6	-8.3	-0.645965	1,432,514	-
[5463]	25/09/18	1,288.9	1,289.6	1,277.3	1,284.9	-1.7	-0.132131	507,605	-
[5463]	25/09/17	1,299.9	1,299.9	1,285.6	1,286.6	-14	-1.076426	502,505	-
[5463]	25/09/16	1,296.3	1,303.6	1,292.9	1,300.6	+8	+0.618908	755,108	-
[5463]	25/09/12	1,298.3	1,304.6	1,292.3	1,292.6	-2	-0.154488	562,206	-
[5463]	25/09/11	1,288.3	1,297.6	1,284.9	1,294.6	+6.3	+0.489017	488,105	-
[5463]	25/09/10	1,286.6	1,297.6	1,282.3	1,288.3	-7	-0.540415	471,905	-
[5463]	25/09/09	1,306.3	1,310.6	1,291.9	1,295.3	-11.3	-0.86484	460,205	-
[5463]	25/09/08	1,306.3	1,312.6	1,299.3	1,306.6	+6.7	+0.515424	473,405	-
[5463]	25/09/05	1,295.3	1,302.6	1,291.6	1,299.9	+12.6	+0.978793	565,206	-