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
[5471]	26/10/29	2,259	2,294	2,155	2,166	-119.5	-5.23	2,974,000	432,983,277,568
[5471]	26/10/28	2,330	2,331	2,265	2,286	+6.5	+0.29	1,123,500	456,965,718,016
[5471]	26/10/27	2,370	2,370	2,258	2,280	+110.5	+5.09	1,465,900	455,766,605,824
[5471]	26/10/26	2,199	2,205	2,158	2,170	-12.5	-0.57	615,000	433,782,685,696
[5471]	26/10/23	2,143	2,200	2,065	2,183	-33.5	-1.51	1,235,300	436,380,794,880
[5471]	26/10/22	2,334	2,344	2,217	2,217	-117.0	-5.01	1,115,700	443,075,887,104
[5471]	26/10/21	2,318	2,349	2,291	2,334	+59.0	+2.59	1,570,200	466,458,804,224
[5471]	26/10/20	2,311	2,330	2,271	2,275	-36.0	-1.56	1,614,000	454,667,403,264
[5471]	26/10/19	2,315	2,333	2,272	2,311	-11.0	-0.47	1,193,400	461,862,141,952
[5471]	26/10/16	2,344	2,360	2,282	2,322	+10.5	+0.45	1,195,300	464,160,456,704
[5471]	26/10/15	2,417	2,432	2,304	2,312	-128.5	-5.26	1,710,800	462,161,936,384
[5471]	26/10/14	2,438	2,483	2,437	2,441	-19.0	-0.77	671,700	487,843,135,488
[5471]	26/10/13	2,422	2,480	2,407	2,460	+14.5	+0.59	1,025,800	491,740,299,264
[5471]	26/10/09	2,415	2,452	2,391	2,446	-6.0	-0.24	848,500	488,842,428,416
[5471]	26/10/08	2,528	2,528	2,447	2,452	-107.5	-4.20	760,600	490,141,450,240
[5471]	26/10/07	2,659	2,660	2,560	2,560	-89.5	-3.38	917,400	511,725,666,304
[5471]	26/10/06	2,596	2,661	2,569	2,650	+102.5	+4.02	1,493,900	529,712,513,024
[5471]	26/10/05	2,501	2,562	2,494	2,548	+77.5	+3.14	1,133,400	509,327,441,920
[5471]	26/10/02	2,477	2,507	2,462	2,471	-20.0	-0.80	853,100	493,838,761,984
[5471]	26/10/01	2,482	2,505	2,472	2,491	-11.0	-0.44	867,100	497,835,835,392
[5471]	26/09/30	2,485	2,505	2,451	2,502	+24.0	+0.97	910,400	500,034,240,512
[5471]	26/09/29	2,436	2,499	2,417	2,478	+21.5	+0.88	917,100	495,337,668,608
[5471]	26/09/28	2,510	2,524	2,453	2,457	-21.5	-0.87	976,900	491,140,743,168
[5471]	26/09/25	2,452	2,494	2,451	2,479	+28.5	+1.16	832,900	495,537,520,640
[5471]	26/09/24	2,484	2,502	2,450	2,451	+17.5	+0.72	937,300	489,941,598,208
[5471]	26/09/18	2,441	2,457	2,410	2,434	+2.5	+0.10	987,300	486,544,080,896
[5471]	26/09/17	2,419	2,435	2,395	2,432	+17.0	+0.70	636,600	486,044,467,200
[5471]	26/09/16	2,330	2,415	2,322	2,415	+84.0	+3.60	858,400	482,646,949,888
[5471]	26/09/15	2,266	2,345	2,249	2,331	+46.5	+2.04	752,500	465,959,157,760
[5471]	26/09/14	2,263	2,291	2,239	2,285	-27.5	-1.19	892,800	456,765,865,984
[5471]	26/09/11	2,283	2,325	2,273	2,313	-66.0	-2.77	1,049,700	462,261,846,016
[5471]	26/09/10	2,392	2,400	2,340	2,379	-6.0	-0.25	785,300	475,452,211,200
[5471]	26/09/09	2,346	2,412	2,340	2,385	+52.5	+2.25	847,300	476,751,265,792
[5471]	26/09/08	2,383	2,438	2,333	2,333	-100.0	-4.11	955,000	466,258,919,424
[5471]	26/09/07	2,419	2,478	2,386	2,433	+164.0	+7.23	1,489,700	486,244,319,232
[5471]	26/09/04	2,279	2,282	2,232	2,269	-9.5	-0.42	702,400	453,568,233,472
[5471]	26/09/03	2,254	2,304	2,218	2,279	+53.0	+2.38	1,012,400	455,466,844,160
[5471]	26/09/02	2,225	2,260	2,197	2,226	-86.5	-3.74	1,029,600	444,974,497,792
[5471]	26/09/01	2,255	2,324	2,252	2,313	+26.5	+1.16	864,200	462,361,788,416
[5471]	26/08/31	2,210	2,295	2,190	2,287	+47.0	+2.10	939,500	457,065,660,416
[5471]	26/08/28	2,254	2,293	2,228	2,240	-17.0	-0.75	790,200	447,672,516,608
[5471]	26/08/27	2,309	2,320	2,256	2,257	-37.0	-1.61	654,900	451,070,033,920
[5471]	26/08/26	2,278	2,312	2,256	2,294	+18.5	+0.81	660,700	458,564,567,040
[5471]	26/08/25	2,268	2,277	2,231	2,276	-5.0	-0.22	894,600	454,867,255,296
[5471]	26/08/24	2,260	2,305	2,240	2,281	+54.5	+2.45	948,900	455,966,457,856
[5471]	26/08/21	2,271	2,285	2,213	2,227	-92.0	-3.97	1,011,300	445,074,440,192
[5471]	26/08/20	2,298	2,333	2,275	2,319	+20.0	+0.87	975,000	463,460,990,976
[5471]	26/08/19	2,353	2,395	2,286	2,299	-136.0	-5.59	1,284,200	459,463,917,568
[5471]	26/08/18	2,508	2,586	2,432	2,435	-93.0	-3.68	1,868,500	486,644,023,296
[5471]	26/08/17	2,492	2,560	2,490	2,528	+112.5	+4.66	1,398,000	505,330,368,512
[5471]	26/08/14	2,399	2,435	2,356	2,416	+29.0	+1.21	1,370,700	482,846,801,920
[5471]	26/08/13	2,346	2,423	2,346	2,387	+56.5	+2.42	1,363,100	477,150,969,856
[5471]	26/08/12	2,323	2,336	2,271	2,331	+13.5	+0.58	805,500	465,959,157,760
[5471]	26/08/10	2,304	2,332	2,290	2,318	+14.5	+0.63	742,700	463,361,048,576
[5471]	26/08/07	2,298	2,335	2,286	2,304	+4.0	+0.17	768,000	460,463,177,728
[5471]	26/08/06	2,354	2,391	2,284	2,300	-53.0	-2.25	934,200	459,663,769,600
[5471]	26/08/05	2,284	2,353	2,281	2,353	+118.0	+5.28	1,040,300	470,256,025,600
[5471]	26/08/04	2,235	2,285	2,217	2,235	+14.5	+0.65	751,700	446,773,198,848
[5471]	26/08/03	2,244	2,251	2,154	2,221	-53.0	-2.33	779,600	443,875,295,232
[5471]	26/07/31	2,270	2,340	2,184	2,274	+131.5	+6.14	1,523,800	454,567,493,632
[5471]	26/07/30	2,159	2,222	2,118	2,143	-15.5	-0.72	1,334,200	428,386,648,064
[5471]	26/07/29	2,296	2,377	2,082	2,159	-157.0	-6.78	2,870,600	431,484,370,944
[5471]	26/07/28	2,400	2,405	2,304	2,316	-114.5	-4.71	2,090,200	462,961,344,512
[5471]	26/07/27	2,406	2,431	2,369	2,431	+26.5	+1.10	935,200	485,944,524,800
[5471]	26/07/24	2,375	2,467	2,370	2,405	+14.0	+0.59	1,253,600	480,648,396,800
[5471]	26/07/23	2,399	2,432	2,375	2,391	+16.5	+0.69	994,600	477,950,377,984
[5471]	26/07/22	2,398	2,457	2,375	2,375	+13.5	+0.57	1,033,300	474,752,712,704
[5471]	26/07/21	2,318	2,371	2,294	2,362	+69.0	+3.01	959,900	472,054,693,888
[5471]	26/07/17	2,425.0	2,470.0	2,250.0	2,293.0	-147.5	-6.04	1,681,800	-
[5471]	26/07/16	2,449.0	2,512.0	2,422.5	2,440.5	-22.0	-0.89	894,100	-
[5471]	26/07/15	2,514.0	2,540.0	2,431.0	2,462.5	-27.5	-1.10	820,900	-
[5471]	26/07/14	2,450.0	2,499.5	2,423.5	2,490.0	+41.0	+1.67	843,900	-
[5471]	26/07/13	2,523.0	2,550.0	2,407.0	2,449.0	-60.5	-2.41	1,007,100	-
[5471]	26/07/10	2,555.5	2,590.5	2,490.5	2,509.5	-40.5	-1.59	1,327,500	-
[5471]	26/07/09	2,595.0	2,629.0	2,528.5	2,550.0	-21.0	-0.82	693,100	-
[5471]	26/07/08	2,574.0	2,647.5	2,555.0	2,571.0	-53.0	-2.02	831,400	-
[5471]	26/07/07	2,782.0	2,809.5	2,619.5	2,624.0	-150.0	-5.41	1,339,600	-
[5471]	26/07/06	2,854.0	2,916.5	2,741.5	2,774.0	-56.0	-1.98	1,095,200	-
[5471]	26/07/03	2,730.5	2,830.0	2,730.0	2,830.0	+55.5	+2.00	775,900	-
[5471]	26/07/02	2,715.5	2,816.0	2,705.0	2,774.5	+16.0	+0.58	1,136,900	-
[5471]	26/07/01	2,758.0	2,803.5	2,721.0	2,758.5	+1.0	+0.04	1,229,200	-
[5471]	26/06/30	2,800.0	2,822.0	2,717.5	2,757.5	-50.5	-1.80	1,428,800	-
[5471]	26/06/29	2,937.0	2,976.5	2,760.0	2,808.0	-105.0	-3.60	1,634,600	-
[5471]	26/06/26	2,958.5	3,005.0	2,887.5	2,913.0	-45.0	-1.52	1,871,400	-
[5471]	26/06/25	2,850.0	2,994.5	2,808.0	2,958.0	+188.0	+6.79	2,580,000	-
[5471]	26/06/24	2,700.0	2,794.5	2,650.0	2,770.0	+45.0	+1.65	1,488,500	-
[5471]	26/06/23	2,891.0	2,959.5	2,725.0	2,725.0	-181.0	-6.23	2,334,000	-
[5471]	26/06/22	2,701.0	2,920.0	2,699.0	2,906.0	+282.5	+10.77	2,626,900	-
[5471]	26/06/19	2,600.0	2,661.5	2,582.5	2,623.5	+90.0	+3.55	2,588,300	-
[5471]	26/06/18	2,394.5	2,563.5	2,389.0	2,533.5	+148.5	+6.23	1,719,000	-
[5471]	26/06/17	2,445.0	2,449.0	2,361.5	2,385.0	-60.0	-2.45	1,039,700	-
[5471]	26/06/16	2,475.0	2,486.0	2,390.0	2,445.0	-15.0	-0.61	1,715,900	-
[5471]	26/06/15	2,345.0	2,465.5	2,342.0	2,460.0	+165.0	+7.19	1,877,600	-
[5471]	26/06/12	2,265.0	2,368.0	2,248.0	2,295.0	+130.0	+6.00	1,927,700	-
[5471]	26/06/11	2,130.0	2,176.5	2,094.0	2,165.0	-15.0	-0.69	1,200,000	-
[5471]	26/06/10	2,180.0	2,197.5	2,151.0	2,180.0	+7.5	+0.35	1,333,200	-
[5471]	26/06/09	2,173.0	2,205.5	2,133.5	2,172.5	+38.0	+1.78	1,382,000	-
[5471]	26/06/08	2,170.0	2,180.0	2,098.0	2,134.5	-94.0	-4.22	1,578,200	-
[5471]	26/06/05	2,218.0	2,235.5	2,172.5	2,228.5	+6.0	+0.27	1,148,500	-
[5471]	26/06/04	2,200.0	2,254.0	2,181.0	2,222.5	+2.0	+0.09	1,208,300	-
[5471]	26/06/03	2,177.0	2,253.5	2,167.5	2,220.5	+128.0	+6.12	2,075,100	-
[5471]	26/06/02	2,048.0	2,155.0	2,046.0	2,092.5	+63.5	+3.13	2,004,600	-
[5471]	26/06/01	2,085.5	2,125.5	2,004.5	2,029.0	-49.0	-2.36	1,815,800	-
[5471]	26/05/29	2,029.0	2,099.0	2,014.0	2,078.0	+122.5	+6.26	1,728,900	-
[5471]	26/05/28	1,922.0	1,962.0	1,893.5	1,955.5	+21.5	+1.11	1,058,200	-
[5471]	26/05/27	1,930.5	1,948.5	1,915.0	1,934.0	+12.5	+0.65	727,700	-
[5471]	26/05/26	1,950.0	1,962.5	1,908.5	1,921.5	-15.5	-0.80	596,800	-
[5471]	26/05/25	1,892.0	1,937.0	1,873.5	1,937.0	+69.0	+3.69	647,500	-
[5471]	26/05/22	1,858	1,896	1,844	1,868	+30.0	+1.63	819,000	-
[5471]	26/05/21	1,829	1,857	1,813	1,838	+33.5	+1.86	646,100	-
[5471]	26/05/20	1,856	1,861	1,778	1,805	-65.0	-3.48	1,196,300	-
[5471]	26/05/19	1,847	1,878	1,831	1,870	+35.5	+1.93	949,300	-
[5471]	26/05/18	1,802	1,835	1,772	1,835	-56.0	-2.96	1,734,600	-
[5471]	26/05/15	1,906	2,028	1,862	1,891	-80.0	-4.06	3,186,800	-
[5471]	26/05/14	1,900	1,971	1,891	1,971	+103.5	+5.54	1,144,400	-
[5471]	26/05/13	1,868.0	1,886.5	1,850.5	1,868.5	+6.5	+0.35	901,700	-
[5471]	26/05/12	1,884.5	1,906.0	1,850.5	1,862.0	-0.5	-0.03	963,700	-
[5471]	26/05/11	1,888.0	1,896.0	1,846.5	1,862.5	-16.5	-0.88	774,700	-
[5471]	26/05/08	1,868.5	1,879.0	1,831.0	1,879.0	-18.5	-0.97	730,000	-
[5471]	26/05/07	1,866.0	1,917.0	1,856.5	1,897.5	+62.0	+3.38	987,900	-
[5471]	26/05/01	1,825.0	1,845.0	1,823.0	1,835.5	+12.5	+0.69	559,800	-
[5471]	26/04/30	1,818.0	1,833.0	1,801.0	1,823.0	-30.0	-1.62	681,800	-
[5471]	26/04/28	1,833.0	1,853.0	1,821.0	1,853.0	+30.0	+1.65	571,500	-
[5471]	26/04/27	1,828.0	1,839.5	1,797.5	1,823.0	-7.0	-0.38	558,600	-
[5471]	26/04/24	1,832.0	1,855.0	1,814.0	1,830.0	-6.5	-0.35	674,500	-
[5471]	26/04/23	1,863.0	1,868.5	1,805.0	1,836.5	-34.5	-1.84	764,600	-
[5471]	26/04/22	1,870.0	1,883.0	1,842.0	1,871.0	-23.0	-1.21	663,400	-
[5471]	26/04/21	1,918.5	1,923.0	1,894.0	1,894.0	+2.0	+0.11	657,100	-
[5471]	26/04/20	1,896.5	1,902.0	1,877.0	1,892.0	+7.5	+0.40	396,600	-
[5471]	26/04/17	1,895.0	1,900.5	1,882.5	1,884.5	-36.0	-1.87	397,700	-
[5471]	26/04/16	1,911.0	1,927.0	1,908.0	1,920.5	+36.5	+1.94	510,500	-
[5471]	26/04/15	1,905.0	1,920.0	1,877.0	1,884.0	-12.0	-0.63	744,700	-
[5471]	26/04/14	1,910.0	1,914.5	1,884.5	1,896.0	+6.0	+0.32	763,700	-
[5471]	26/04/13	1,885.0	1,908.0	1,874.5	1,890.0	-11.5	-0.60	679,900	-
[5471]	26/04/10	1,919.0	1,942.0	1,899.0	1,901.5	-25.5	-1.32	948,800	-
[5471]	26/04/09	1,972.5	1,974.0	1,927.0	1,927.0	-53.5	-2.70	818,900	-
[5471]	26/04/08	1,966.5	1,991.5	1,928.0	1,980.5	+104.5	+5.57	1,032,100	-
[5471]	26/04/07	1,860.0	1,884.5	1,858.0	1,876.0	+17.0	+0.91	554,800	-
[5471]	26/04/06	1,859.0	1,872.0	1,849.0	1,859.0	-4.5	-0.24	564,600	-
[5471]	26/04/03	1,860.0	1,877.0	1,848.5	1,863.5	+38.5	+2.11	515,700	-
[5471]	26/04/02	1,899.0	1,919.5	1,825.0	1,825.0	-65.5	-3.46	1,044,900	-
[5471]	26/04/01	1,903.0	1,906.0	1,845.0	1,890.5	+78.0	+4.30	1,112,900	-
[5471]	26/03/31	1,803.5	1,848.0	1,787.0	1,812.5	-46.5	-2.50	1,047,700	-
[5471]	26/03/30	1,821.5	1,863.0	1,811.5	1,859.0	-107.5	-5.47	960,900	-
[5471]	26/03/27	1,948.5	1,969.0	1,925.5	1,966.5	+2.5	+0.13	821,400	-
[5471]	26/03/26	1,980.0	1,993.5	1,947.0	1,964.0	-11.5	-0.58	474,400	-
[5471]	26/03/25	2,000.0	2,008.0	1,971.5	1,975.5	+25.0	+1.28	741,100	-
[5471]	26/03/24	1,950.0	1,956.0	1,908.5	1,950.5	+67.0	+3.56	619,900	-
[5471]	26/03/23	1,882.5	1,899.0	1,844.5	1,883.5	-75.5	-3.85	1,037,400	-
[5471]	26/03/19	2,021.5	2,037.0	1,959.0	1,959.0	-122.0	-5.86	1,866,100	-
[5471]	26/03/18	2,030.0	2,088.0	2,026.0	2,081.0	+78.0	+3.89	670,500	-
[5471]	26/03/17	2,037.0	2,043.0	1,995.0	2,003.0	+22.5	+1.14	617,400	-
[5471]	26/03/16	1,990.0	2,000.0	1,956.5	1,980.5	-20.0	-1.00	718,200	-
[5471]	26/03/13	1,972.0	2,024.5	1,955.0	2,000.5	-2.0	-0.10	873,800	-
[5471]	26/03/12	2,030.0	2,055.0	1,986.0	2,002.5	-50.0	-2.44	790,300	-
[5471]	26/03/11	2,050.0	2,082.5	2,032.5	2,052.5	+36.5	+1.81	766,000	-
[5471]	26/03/10	2,027.0	2,047.0	2,002.0	2,016.0	+64.5	+3.31	1,135,300	-
[5471]	26/03/09	1,910.5	1,961.0	1,890.5	1,951.5	-136.0	-6.51	1,559,400	-
[5471]	26/03/06	2,061.0	2,107.5	2,041.0	2,087.5	-14.5	-0.69	837,200	-
[5471]	26/03/05	2,132.5	2,174.5	2,083.0	2,102.0	+77.0	+3.80	1,302,000	-
[5471]	26/03/04	2,101.0	2,150.0	1,986.0	2,025.0	-185.0	-8.37	2,289,800	-
[5471]	26/03/03	2,307.0	2,355.0	2,210.0	2,210.0	-134.0	-5.72	1,996,500	-
[5471]	26/03/02	2,380.0	2,380.0	2,308.0	2,344.0	-40.0	-1.68	2,054,800	-
[5471]	26/02/27	2,252.0	2,388.0	2,240.5	2,384.0	+130.5	+5.79	2,057,300	-
[5471]	26/02/26	2,300.0	2,317.5	2,228.5	2,253.5	+13.0	+0.58	2,014,400	-
[5471]	26/02/25	2,245.0	2,268.0	2,222.5	2,240.5	+20.5	+0.92	1,581,900	-
[5471]	26/02/24	2,170.0	2,223.0	2,142.5	2,220.0	+60.0	+2.78	1,429,800	-
[5471]	26/02/20	2,192.0	2,199.0	2,127.0	2,160.0	-51.5	-2.33	1,388,500	-
[5471]	26/02/19	2,192.5	2,223.0	2,170.0	2,211.5	+5.0	+0.23	1,387,000	-
[5471]	26/02/18	2,180.0	2,226.0	2,145.0	2,206.5	+52.5	+2.44	1,807,000	-
[5471]	26/02/17	2,135.0	2,203.5	2,133.5	2,154.0	+11.5	+0.54	2,174,900	-
[5471]	26/02/16	2,150.0	2,170.0	2,125.0	2,142.5	+81.5	+3.95	1,627,100	-
[5471]	26/02/13	2,115.0	2,155.5	2,055.5	2,061.0	-104.0	-4.80	1,549,900	-
[5471]	26/02/12	2,086.0	2,181.0	2,085.0	2,165.0	+103.5	+5.02	2,389,200	-
[5471]	26/02/10	2,070.0	2,079.5	2,037.0	2,061.5	+15.5	+0.76	1,385,900	-
[5471]	26/02/09	2,071.5	2,071.5	1,990.0	2,046.0	+2.5	+0.12	1,968,600	-
[5471]	26/02/06	1,995.5	2,043.5	1,978.0	2,043.5	+14.5	+0.71	1,260,800	-
[5471]	26/02/05	2,100.0	2,116.0	2,025.0	2,029.0	-53.5	-2.57	1,629,100	-
[5471]	26/02/04	2,048.5	2,087.0	2,042.0	2,082.5	+38.5	+1.88	1,675,300	-
[5471]	26/02/03	2,043.0	2,048.0	1,997.5	2,044.0	+77.5	+3.94	1,374,200	-
[5471]	26/02/02	1,985.5	2,052.5	1,950.0	1,966.5	-18.5	-0.93	1,703,700	-
[5471]	26/01/30	1,979.0	2,039.0	1,945.0	1,985.0	+38.5	+1.98	2,204,900	-
[5471]	26/01/29	1,950.0	1,965.0	1,902.0	1,946.5	-3.5	-0.18	1,638,600	-
[5471]	26/01/28	1,988.0	1,988.0	1,930.0	1,950.0	-60.0	-2.99	1,164,400	-
[5471]	26/01/27	1,970.0	2,015.0	1,952.5	2,010.0	+33.5	+1.69	1,255,200	-
[5471]	26/01/26	2,011.5	2,023.0	1,976.5	1,976.5	-55.0	-2.71	1,449,700	-
[5471]	26/01/23	2,026.5	2,057.0	2,000.5	2,031.5	+33.0	+1.65	1,585,500	-
[5471]	26/01/22	2,016.0	2,028.0	1,983.5	1,998.5	+34.5	+1.76	1,718,600	-
[5471]	26/01/21	1,912.0	1,985.0	1,902.5	1,964.0	-8.5	-0.43	1,639,200	-
[5471]	26/01/20	2,000.0	2,034.5	1,956.0	1,972.5	-29.5	-1.47	1,950,400	-
[5471]	26/01/19	2,038.0	2,038.0	1,980.5	2,002.0	-28.0	-1.38	2,244,100	-
[5471]	26/01/16	2,170.0	2,200.0	1,996.0	2,030.0	-135.0	-6.24	7,014,500	-
[5471]	26/01/15	2,072.0	2,276.0	2,065.0	2,165.0	+74.0	+3.54	8,924,600	-
[5471]	26/01/14	1,998.0	2,142.0	1,980.5	2,091.0	+111.0	+5.61	6,319,300	-
[5471]	26/01/13	2,136.5	2,149.5	1,975.0	1,980.0	+103.5	+5.52	6,442,100	-
[5471]	26/01/09	1,819.5	1,911.5	1,806.0	1,876.5	+73.0	+4.05	3,783,700	-
[5471]	26/01/08	1,900.0	1,905.5	1,800.5	1,803.5	+68.0	+3.92	5,271,700	-
[5471]	26/01/07	1,739.0	1,804.0	1,727.0	1,735.5	+71.5	+4.30	3,208,500	-
[5471]	26/01/06	1,636.5	1,676.5	1,628.0	1,664.0	+49.5	+3.07	953,300	-
[5471]	26/01/05	1,607.5	1,621.5	1,595.0	1,614.5	+15.0	+0.94	576,200	-
[5471]	25/12/30	1,598.0	1,617.0	1,594.5	1,599.5	-12.5	-0.78	443,300	-
[5471]	25/12/29	1,611.0	1,623.5	1,600.5	1,612.0	+9.5	+0.59	486,800	-
[5471]	25/12/26	1,609.0	1,610.0	1,591.5	1,602.5	+12.0	+0.75	505,100	-
[5471]	25/12/25	1,607.0	1,613.0	1,584.0	1,590.5	-10.0	-0.62	393,500	-
[5471]	25/12/24	1,605.0	1,618.5	1,600.5	1,600.5	-2.5	-0.16	442,800	-
[5471]	25/12/23	1,616.0	1,618.5	1,598.0	1,603.0	-1.0	-0.06	500,800	-
[5471]	25/12/22	1,627.0	1,636.0	1,596.5	1,604.0	-6.0	-0.37	833,700	-
[5471]	25/12/19	1,593.0	1,619.0	1,588.5	1,610.0	+24.5	+1.55	703,500	-
[5471]	25/12/18	1,589.5	1,590.5	1,567.0	1,585.5	+5.5	+0.35	573,400	-
[5471]	25/12/17	1,571.0	1,587.5	1,551.0	1,580.0	+8.5	+0.54	538,900	-
[5471]	25/12/16	1,604.0	1,610.0	1,558.0	1,571.5	-34.0	-2.12	918,300	-
[5471]	25/12/15	1,583.0	1,612.5	1,575.5	1,605.5	+22.5	+1.42	716,400	-
[5471]	25/12/12	1,553.5	1,586.5	1,542.5	1,583.0	+56.0	+3.67	708,300	-
[5471]	25/12/11	1,556.0	1,557.5	1,523.0	1,527.0	-22.5	-1.45	520,500	-
[5471]	25/12/10	1,563.0	1,568.5	1,548.5	1,549.5	-10.5	-0.67	659,300	-
[5471]	25/12/09	1,564.0	1,567.5	1,546.0	1,560.0	-5.0	-0.32	656,900	-
[5471]	25/12/08	1,555.0	1,565.0	1,537.0	1,565.0	-2.0	-0.13	795,600	-
[5471]	25/12/05	1,565.5	1,579.5	1,561.0	1,567.0	-14.0	-0.89	555,800	-
[5471]	25/12/04	1,550.0	1,584.0	1,550.0	1,581.0	+24.5	+1.57	582,400	-
[5471]	25/12/03	1,558.0	1,567.5	1,544.5	1,556.5	-3.0	-0.19	745,000	-
[5471]	25/12/02	1,566.0	1,583.0	1,551.0	1,559.5	+12.0	+0.78	574,300	-
[5471]	25/12/01	1,591.0	1,592.5	1,545.0	1,547.5	-33.5	-2.12	801,700	-
[5471]	25/11/28	1,540.5	1,602.0	1,537.0	1,581.0	+43.5	+2.83	956,900	-
[5471]	25/11/27	1,530.0	1,557.0	1,525.5	1,537.5	+14.0	+0.92	645,400	-
[5471]	25/11/26	1,509.0	1,528.5	1,507.0	1,523.5	+16.5	+1.09	563,400	-
[5471]	25/11/25	1,515.0	1,516.5	1,495.0	1,507.0	+11.5	+0.77	468,300	-
[5471]	25/11/21	1,467.0	1,501.5	1,462.0	1,495.5	-0.5	-0.03	588,300	-
[5471]	25/11/20	1,490.0	1,509.5	1,482.5	1,496.0	+32.0	+2.19	651,300	-
[5471]	25/11/19	1,463.0	1,471.5	1,433.0	1,464.0	+11.0	+0.76	630,800	-
[5471]	25/11/18	1,505.0	1,515.0	1,450.0	1,453.0	-55.5	-3.68	871,200	-
[5471]	25/11/17	1,494.0	1,511.5	1,475.0	1,508.5	+11.5	+0.77	710,700	-
[5471]	25/11/14	1,487.5	1,513.5	1,481.0	1,497.0	-24.5	-1.61	691,300	-
[5471]	25/11/13	1,533.0	1,535.0	1,514.0	1,521.5	+11.5	+0.76	682,600	-
[5471]	25/11/12	1,495.5	1,539.5	1,488.0	1,510.0	+13.5	+0.90	1,058,100	-
[5471]	25/11/11	1,490.5	1,497.5	1,472.0	1,496.5	+3.5	+0.23	585,200	-
[5471]	25/11/10	1,485.0	1,494.5	1,474.5	1,493.0	+26.0	+1.77	614,000	-
[5471]	25/11/07	1,473.5	1,488.5	1,454.0	1,467.0	-7.5	-0.51	768,300	-
[5471]	25/11/06	1,451.0	1,482.0	1,441.0	1,474.5	+36.5	+2.54	814,500	-
[5471]	25/11/05	1,415.0	1,452.5	1,398.0	1,438.0	-4.5	-0.31	1,054,400	-
[5471]	25/11/04	1,465.0	1,486.0	1,437.0	1,442.5	-19.0	-1.30	883,900	-
[5471]	25/10/31	1,500.0	1,501.0	1,439.0	1,461.5	-21.5	-1.45	1,525,700	-
[5471]	25/10/30	1,368.5	1,544.5	1,360.0	1,483.0	+88.5	+6.35	4,117,500	-
[5471]	25/10/29	1,418.0	1,423.5	1,389.0	1,394.5	-8.0	-0.57	773,900	-
[5471]	25/10/28	1,442.0	1,443.5	1,402.5	1,402.5	-27.0	-1.89	1,123,200	-
[5471]	25/10/27	1,449.5	1,460.5	1,407.5	1,429.5	-7.0	-0.49	1,575,600	-
[5471]	25/10/24	1,414.0	1,441.5	1,404.0	1,436.5	+37.0	+2.64	1,330,000	-
[5471]	25/10/23	1,418.0	1,425.0	1,375.0	1,399.5	-6.0	-0.43	1,544,800	-
[5471]	25/10/22	1,338.5	1,413.5	1,332.5	1,405.5	+88.0	+6.68	1,970,700	-
[5471]	25/10/21	1,330.0	1,339.0	1,314.0	1,317.5	-3.0	-0.23	462,700	-
[5471]	25/10/20	1,324.0	1,325.0	1,313.0	1,320.5	+9.0	+0.69	267,400	-
[5471]	25/10/17	1,320.0	1,322.0	1,307.0	1,311.5	-10.5	-0.79	365,400	-
[5471]	25/10/16	1,325.0	1,327.5	1,317.5	1,322.0	-0.5	-0.04	337,700	-
[5471]	25/10/15	1,331.5	1,336.5	1,318.5	1,322.5	+7.5	+0.57	482,200	-
[5471]	25/10/14	1,261.5	1,330.0	1,261.5	1,315.0	+32.5	+2.53	1,058,400	-
[5471]	25/10/10	1,331.0	1,331.0	1,274.0	1,282.5	-63.0	-4.68	521,000	-
[5471]	25/10/09	1,327.0	1,349.5	1,325.0	1,345.5	+17.0	+1.28	519,200	-
[5471]	25/10/08	1,315.5	1,334.0	1,314.0	1,328.5	+3.5	+0.26	534,200	-
[5471]	25/10/07	1,317.5	1,334.5	1,311.0	1,325.0	+25.0	+1.92	677,300	-
[5471]	25/10/06	1,327.0	1,338.0	1,296.5	1,300.0	+28.0	+2.20	655,200	-
[5471]	25/10/03	1,263.0	1,283.5	1,255.5	1,272.0	+7.5	+0.59	491,300	-
[5471]	25/10/02	1,259.0	1,267.0	1,247.0	1,264.5	+3.5	+0.28	413,200	-
[5471]	25/10/01	1,266.0	1,266.5	1,248.5	1,261.0	-17.5	-1.37	495,500	-
[5471]	25/09/30	1,282.0	1,285.0	1,263.5	1,278.5	-10.0	-0.78	498,700	-
[5471]	25/09/29	1,299.0	1,303.0	1,282.5	1,288.5	-24.5	-1.87	475,100	-
[5471]	25/09/26	1,312.5	1,320.5	1,308.0	1,313.0	+0.5	+0.04	558,800	-
[5471]	25/09/25	1,321.0	1,324.0	1,307.0	1,312.5	-2.5	-0.19	408,800	-
[5471]	25/09/24	1,330.0	1,334.5	1,313.5	1,315.0	-8.5	-0.64	500,000	-
[5471]	25/09/22	1,299.0	1,325.0	1,296.0	1,323.5	+24.5	+1.89	568,400	-
[5471]	25/09/19	1,313.0	1,324.5	1,297.0	1,299.0	-14.0	-1.07	793,300	-
[5471]	25/09/18	1,305.5	1,313.0	1,291.5	1,313.0	+2.5	+0.19	417,300	-
[5471]	25/09/17	1,310.5	1,312.5	1,295.5	1,310.5	-6.0	-0.46	423,700	-
[5471]	25/09/16	1,297.0	1,320.0	1,293.0	1,316.5	+19.5	+1.50	484,100	-
[5471]	25/09/12	1,295.0	1,302.0	1,287.5	1,297.0	+2.5	+0.19	574,000	-
[5471]	25/09/11	1,310.5	1,314.5	1,286.0	1,294.5	-9.0	-0.69	412,300	-
[5471]	25/09/10	1,310.0	1,310.5	1,293.0	1,303.5	-6.5	-0.50	445,500	-
[5471]	25/09/09	1,350.0	1,350.0	1,310.0	1,310.0	-35.0	-2.60	502,000	-
[5471]	25/09/08	1,340.0	1,350.0	1,328.5	1,345.0	+20.0	+1.51	635,500	-
[5471]	25/09/05	1,319.5	1,330.5	1,314.0	1,325.0	+15.0	+1.15	523,500	-