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
[5832]	26/10/29	3,475	3,564	3,425	3,550	+96.0	+2.78	1,236,100	631,070,064,640
[5832]	26/10/28	3,499	3,499	3,406	3,454	+25.0	+0.73	548,800	614,004,555,776
[5832]	26/10/27	3,369	3,455	3,333	3,429	+145.0	+4.42	670,400	609,560,363,008
[5832]	26/10/26	3,280	3,363	3,271	3,284	+20.0	+0.61	473,300	583,784,267,776
[5832]	26/10/23	3,236	3,289	3,070	3,264	-42.0	-1.27	1,040,000	580,228,939,776
[5832]	26/10/22	3,431	3,437	3,298	3,306	-124.0	-3.62	331,800	587,695,128,576
[5832]	26/10/21	3,390	3,449	3,385	3,430	+94.0	+2.82	364,200	609,738,162,176
[5832]	26/10/20	3,477	3,496	3,336	3,336	-180.0	-5.12	386,100	593,028,120,576
[5832]	26/10/19	3,485	3,519	3,420	3,516	-8.0	-0.23	314,400	625,026,072,576
[5832]	26/10/16	3,486	3,534	3,469	3,524	+61.0	+1.76	319,900	626,448,203,776
[5832]	26/10/15	3,464	3,508	3,412	3,463	-71.0	-2.01	698,600	615,604,420,608
[5832]	26/10/14	3,666	3,666	3,516	3,534	-139.0	-3.78	423,400	628,225,867,776
[5832]	26/10/13	3,695	3,718	3,654	3,673	+48.0	+1.32	328,000	652,935,364,608
[5832]	26/10/09	3,718	3,721	3,603	3,625	-58.0	-1.57	398,000	644,402,577,408
[5832]	26/10/08	3,800	3,800	3,683	3,683	-120.0	-3.16	492,200	654,713,028,608
[5832]	26/10/07	3,815	3,873	3,782	3,803	-54.0	-1.40	403,300	676,044,931,072
[5832]	26/10/06	3,783	3,868	3,771	3,857	+104.0	+2.77	369,700	685,644,316,672
[5832]	26/10/05	3,739	3,754	3,688	3,753	+42.0	+1.13	250,800	667,156,611,072
[5832]	26/10/02	3,725	3,783	3,694	3,711	-29.0	-0.78	388,700	659,690,487,808
[5832]	26/10/01	3,800	3,805	3,685	3,740	-51.0	-1.35	466,600	664,845,680,640
[5832]	26/09/30	3,683	3,815	3,669	3,791	+111.0	+3.02	507,500	673,911,734,272
[5832]	26/09/29	3,735	3,750	3,657	3,680	-126.0	-3.31	560,700	654,179,696,640
[5832]	26/09/28	3,810	3,832	3,788	3,806	+12.0	+0.32	513,100	676,578,263,040
[5832]	26/09/25	3,707	3,794	3,685	3,794	+142.0	+3.89	632,600	674,445,066,240
[5832]	26/09/24	3,700	3,708	3,610	3,652	0	+0.00	483,400	649,202,237,440
[5832]	26/09/18	3,651	3,672	3,578	3,652	+21.0	+0.58	664,400	649,202,237,440
[5832]	26/09/17	3,623	3,687	3,595	3,631	+20.0	+0.55	236,700	645,469,175,808
[5832]	26/09/16	3,610	3,667	3,605	3,611	+21.0	+0.58	243,700	641,913,847,808
[5832]	26/09/15	3,615	3,655	3,569	3,590	-59.0	-1.62	317,300	638,180,720,640
[5832]	26/09/14	3,550	3,654	3,516	3,649	+141.0	+4.02	600,300	648,668,971,008
[5832]	26/09/11	3,467	3,549	3,423	3,508	-14.0	-0.40	503,600	623,603,941,376
[5832]	26/09/10	3,419	3,542	3,419	3,522	+116.0	+3.41	471,600	626,092,670,976
[5832]	26/09/09	3,421	3,469	3,396	3,406	-32.0	-0.93	354,300	605,471,768,576
[5832]	26/09/08	3,478	3,512	3,437	3,438	-99.0	-2.80	445,600	611,160,293,376
[5832]	26/09/07	3,534	3,558	3,512	3,537	+3.0	+0.08	200,200	628,759,134,208
[5832]	26/09/04	3,551	3,569	3,483	3,534	-17.0	-0.48	393,200	628,225,867,776
[5832]	26/09/03	3,555	3,594	3,521	3,551	+28.0	+0.79	376,400	631,247,863,808
[5832]	26/09/02	3,500	3,558	3,487	3,523	-43.0	-1.21	393,600	626,270,404,608
[5832]	26/09/01	3,550	3,594	3,518	3,566	-8.0	-0.22	272,900	633,914,327,040
[5832]	26/08/31	3,531	3,595	3,502	3,574	+24.0	+0.68	407,700	635,336,458,240
[5832]	26/08/28	3,492	3,569	3,486	3,550	+57.0	+1.63	282,800	631,070,064,640
[5832]	26/08/27	3,520	3,542	3,471	3,493	+15.0	+0.43	297,000	620,937,412,608
[5832]	26/08/26	3,444	3,503	3,437	3,478	+47.0	+1.37	201,800	618,270,949,376
[5832]	26/08/25	3,394	3,445	3,391	3,431	+49.0	+1.45	179,600	609,915,895,808
[5832]	26/08/24	3,438	3,438	3,357	3,382	-29.0	-0.85	178,100	601,205,374,976
[5832]	26/08/21	3,356	3,423	3,345	3,411	+43.0	+1.28	214,700	606,360,567,808
[5832]	26/08/20	3,342	3,388	3,330	3,368	-12.0	-0.36	227,900	598,716,645,376
[5832]	26/08/19	3,480	3,487	3,353	3,380	-165.0	-4.65	322,000	600,849,842,176
[5832]	26/08/18	3,562	3,610	3,545	3,545	+15.0	+0.42	224,500	630,181,265,408
[5832]	26/08/17	3,529	3,558	3,510	3,530	+12.0	+0.34	204,700	627,514,802,176
[5832]	26/08/14	3,535	3,580	3,497	3,518	-17.0	-0.48	330,200	625,381,605,376
[5832]	26/08/13	3,446	3,541	3,440	3,535	+133.0	+3.91	354,700	628,403,601,408
[5832]	26/08/12	3,384	3,426	3,354	3,402	+85.0	+2.56	364,100	604,760,702,976
[5832]	26/08/10	3,354	3,376	3,304	3,317	-68.0	-2.01	241,800	589,650,591,744
[5832]	26/08/07	3,384	3,411	3,354	3,385	-12.0	-0.35	311,900	601,738,641,408
[5832]	26/08/06	3,370	3,446	3,364	3,397	+49.0	+1.46	312,500	603,871,838,208
[5832]	26/08/05	3,270	3,352	3,250	3,348	+86.0	+2.64	266,800	595,161,317,376
[5832]	26/08/04	3,265	3,294	3,234	3,262	-16.0	-0.49	307,200	579,873,406,976
[5832]	26/08/03	3,300	3,354	3,194	3,278	-45.0	-1.35	327,000	582,717,669,376
[5832]	26/07/31	3,327	3,394	3,275	3,323	+14.0	+0.42	439,700	590,717,190,144
[5832]	26/07/30	3,220	3,404	3,186	3,309	+8.0	+0.24	804,600	588,228,460,544
[5832]	26/07/29	3,341	3,351	3,227	3,301	-67.0	-1.99	506,000	586,806,329,344
[5832]	26/07/28	3,423	3,458	3,351	3,368	-96.0	-2.77	279,900	598,716,645,376
[5832]	26/07/27	3,401	3,475	3,387	3,464	+54.0	+1.58	313,100	615,782,219,776
[5832]	26/07/24	3,368	3,410	3,333	3,410	+18.0	+0.53	313,300	606,182,834,176
[5832]	26/07/23	3,342	3,392	3,340	3,392	+36.0	+1.07	243,900	602,983,038,976
[5832]	26/07/22	3,340	3,390	3,307	3,356	+46.0	+1.39	295,000	596,583,448,576
[5832]	26/07/21	3,170	3,310	3,149	3,310	+188.0	+6.02	432,900	588,406,194,176
[5832]	26/07/17	3,322.0	3,339.0	3,103.0	3,122.0	-198.0	-5.96	425,600	-
[5832]	26/07/16	3,358.0	3,370.0	3,308.0	3,320.0	-36.0	-1.07	175,900	-
[5832]	26/07/15	3,318.0	3,356.0	3,301.0	3,356.0	+65.0	+1.98	306,900	-
[5832]	26/07/14	3,270.0	3,301.0	3,230.0	3,291.0	+26.0	+0.80	208,500	-
[5832]	26/07/13	3,270.0	3,312.0	3,253.0	3,265.0	+30.0	+0.93	237,300	-
[5832]	26/07/10	3,246.0	3,296.0	3,225.0	3,235.0	-10.0	-0.31	308,300	-
[5832]	26/07/09	3,276.0	3,276.0	3,212.0	3,245.0	-51.0	-1.55	260,600	-
[5832]	26/07/08	3,240.0	3,314.0	3,234.0	3,296.0	+61.0	+1.89	329,900	-
[5832]	26/07/07	3,293.0	3,318.0	3,235.0	3,235.0	-5.0	-0.15	443,000	-
[5832]	26/07/06	3,213.0	3,240.0	3,170.0	3,240.0	+15.0	+0.47	360,800	-
[5832]	26/07/03	3,217.0	3,237.0	3,163.0	3,225.0	+57.0	+1.80	330,000	-
[5832]	26/07/02	3,170.0	3,196.0	3,133.0	3,168.0	+65.0	+2.09	409,800	-
[5832]	26/07/01	3,078.0	3,120.0	3,072.0	3,103.0	+24.0	+0.78	349,200	-
[5832]	26/06/30	3,096.0	3,127.0	3,078.0	3,079.0	-23.0	-0.74	323,500	-
[5832]	26/06/29	3,125.0	3,149.0	3,067.0	3,102.0	+12.0	+0.39	399,900	-
[5832]	26/06/26	3,091.0	3,106.0	3,064.0	3,090.0	+22.0	+0.72	266,700	-
[5832]	26/06/25	3,090.0	3,090.0	3,038.0	3,068.0	+20.0	+0.66	250,100	-
[5832]	26/06/24	3,099.0	3,121.0	3,032.0	3,048.0	-33.0	-1.07	228,400	-
[5832]	26/06/23	3,098.0	3,128.0	3,079.0	3,081.0	-16.0	-0.52	251,500	-
[5832]	26/06/22	3,001.0	3,109.0	2,995.0	3,097.0	+60.0	+1.98	249,300	-
[5832]	26/06/19	3,131.0	3,151.0	3,035.0	3,037.0	-105.0	-3.34	830,800	-
[5832]	26/06/18	3,126.0	3,166.0	3,107.0	3,142.0	+56.0	+1.81	237,400	-
[5832]	26/06/17	3,182.0	3,226.0	3,081.0	3,086.0	-34.0	-1.09	335,000	-
[5832]	26/06/16	3,100.0	3,143.0	3,040.0	3,120.0	-33.0	-1.05	311,500	-
[5832]	26/06/15	3,150.0	3,216.0	3,133.0	3,153.0	+54.0	+1.74	335,800	-
[5832]	26/06/12	3,107.0	3,131.0	3,080.0	3,099.0	+49.0	+1.61	462,700	-
[5832]	26/06/11	3,068.0	3,080.0	2,992.0	3,050.0	-19.0	-0.62	261,000	-
[5832]	26/06/10	3,075.0	3,143.0	3,060.0	3,069.0	+9.0	+0.29	373,900	-
[5832]	26/06/09	2,989.0	3,086.0	2,980.0	3,060.0	+87.5	+2.94	394,000	-
[5832]	26/06/08	2,932.0	2,972.5	2,899.0	2,972.5	-6.5	-0.22	365,700	-
[5832]	26/06/05	3,000.0	3,039.0	2,970.5	2,979.0	+28.5	+0.97	256,900	-
[5832]	26/06/04	2,897.5	2,996.0	2,856.0	2,950.5	+43.5	+1.50	268,500	-
[5832]	26/06/03	2,932.5	2,958.5	2,880.0	2,907.0	-6.0	-0.21	361,700	-
[5832]	26/06/02	2,870.5	2,925.0	2,811.5	2,913.0	+2.5	+0.09	307,400	-
[5832]	26/06/01	2,964.5	2,972.0	2,899.5	2,910.5	-77.0	-2.58	470,100	-
[5832]	26/05/29	3,009.0	3,064.0	2,987.5	2,987.5	-26.5	-0.88	549,500	-
[5832]	26/05/28	3,040.0	3,045.0	2,972.0	3,014.0	-34.0	-1.12	436,600	-
[5832]	26/05/27	3,081.0	3,117.0	3,047.0	3,048.0	-62.0	-1.99	349,400	-
[5832]	26/05/26	3,080.0	3,117.0	3,037.0	3,110.0	+7.0	+0.23	277,700	-
[5832]	26/05/25	3,103.0	3,119.0	3,046.0	3,103.0	0.0	0.00	290,700	-
[5832]	26/05/22	3,187	3,187	3,103	3,103	-57.0	-1.80	280,200	-
[5832]	26/05/21	3,147	3,192	3,136	3,160	+73.0	+2.36	341,500	-
[5832]	26/05/20	3,129	3,149	3,036	3,087	+5.0	+0.16	409,100	-
[5832]	26/05/19	3,067	3,154	3,065	3,082	+76.0	+2.53	516,100	-
[5832]	26/05/18	3,025	3,029	2,977	3,006	-27.0	-0.89	386,800	-
[5832]	26/05/15	2,996	3,076	2,990	3,033	+37.0	+1.23	479,000	-
[5832]	26/05/14	2,961	3,006	2,937	2,996	+29.0	+0.98	407,600	-
[5832]	26/05/13	2,925	2,976	2,910	2,967	+42.0	+1.44	455,400	-
[5832]	26/05/12	2,915	2,945	2,900	2,925	+2.5	+0.09	439,300	-
[5832]	26/05/11	2,870	2,937	2,862	2,923	+53.5	+1.86	477,100	-
[5832]	26/05/08	2,872	2,890	2,825	2,870	-76.5	-2.60	796,800	-
[5832]	26/05/07	2,937	2,974	2,867	2,947	+102.0	+3.59	1,067,000	-
[5832]	26/05/01	2,933	2,997	2,827	2,845	-81.5	-2.78	1,705,200	-
[5832]	26/04/30	2,952	2,963	2,884	2,927	-89.0	-2.95	480,500	-
[5832]	26/04/28	2,840	3,016	2,823	3,016	+206.5	+7.35	534,400	-
[5832]	26/04/27	2,761.5	2,823.0	2,728.0	2,809.5	+15.0	+0.54	275,600	-
[5832]	26/04/24	2,847.5	2,847.5	2,758.5	2,794.5	-40.0	-1.41	336,100	-
[5832]	26/04/23	2,808.5	2,842.0	2,792.0	2,834.5	-9.5	-0.33	372,200	-
[5832]	26/04/22	2,914.5	2,919.5	2,829.5	2,844.0	-53.0	-1.83	428,600	-
[5832]	26/04/21	2,957.0	2,968.0	2,885.5	2,897.0	-67.0	-2.26	372,200	-
[5832]	26/04/20	3,037.0	3,038.0	2,956.5	2,964.0	-45.0	-1.50	278,200	-
[5832]	26/04/17	3,025.0	3,047.0	2,983.0	3,009.0	-21.0	-0.69	421,100	-
[5832]	26/04/16	3,088.0	3,090.0	3,030.0	3,030.0	-17.0	-0.56	226,800	-
[5832]	26/04/15	3,091.0	3,112.0	3,042.0	3,047.0	-7.0	-0.23	236,600	-
[5832]	26/04/14	3,096.0	3,097.0	3,044.0	3,054.0	-19.0	-0.62	255,600	-
[5832]	26/04/13	3,075.0	3,101.0	3,037.0	3,073.0	-13.0	-0.42	239,000	-
[5832]	26/04/10	3,098.0	3,146.0	3,081.0	3,086.0	+19.0	+0.62	264,400	-
[5832]	26/04/09	3,104.0	3,126.0	3,058.0	3,067.0	-34.0	-1.10	315,600	-
[5832]	26/04/08	3,141.0	3,156.0	3,073.0	3,101.0	+94.0	+3.13	426,500	-
[5832]	26/04/07	3,001.0	3,053.0	2,996.0	3,007.0	+6.0	+0.20	327,800	-
[5832]	26/04/06	3,004.0	3,033.0	2,984.0	3,001.0	+16.5	+0.55	187,400	-
[5832]	26/04/03	3,042.0	3,045.0	2,967.5	2,984.5	-28.5	-0.95	387,200	-
[5832]	26/04/02	3,141.0	3,158.0	3,008.0	3,013.0	-59.0	-1.92	475,200	-
[5832]	26/04/01	2,936.0	3,095.0	2,926.5	3,072.0	+304.0	+10.98	1,138,600	-
[5832]	26/03/31	2,749.0	2,827.0	2,709.0	2,768.0	-20.5	-0.74	438,900	-
[5832]	26/03/30	2,729.5	2,801.5	2,726.0	2,788.5	-133.0	-4.55	391,600	-
[5832]	26/03/27	2,874.0	2,947.0	2,872.0	2,921.5	+29.0	+1.00	599,800	-
[5832]	26/03/26	2,924.5	2,939.0	2,840.5	2,892.5	-32.0	-1.09	290,200	-
[5832]	26/03/25	2,928.5	2,946.5	2,908.5	2,924.5	+88.5	+3.12	434,500	-
[5832]	26/03/24	2,834.5	2,857.5	2,798.0	2,836.0	+101.5	+3.71	320,300	-
[5832]	26/03/23	2,717.5	2,758.0	2,681.0	2,734.5	-94.0	-3.32	484,700	-
[5832]	26/03/19	2,842.0	2,883.0	2,818.0	2,828.5	-85.0	-2.92	377,400	-
[5832]	26/03/18	2,845.0	2,924.5	2,840.5	2,913.5	+102.5	+3.65	355,300	-
[5832]	26/03/17	2,830.0	2,865.0	2,794.5	2,811.0	+19.0	+0.68	303,200	-
[5832]	26/03/16	2,804.5	2,830.0	2,775.5	2,792.0	-41.0	-1.45	373,000	-
[5832]	26/03/13	2,756.0	2,842.0	2,752.0	2,833.0	+31.5	+1.12	569,600	-
[5832]	26/03/12	2,877.0	2,880.5	2,773.0	2,801.5	-138.5	-4.71	631,400	-
[5832]	26/03/11	2,975.5	3,014.0	2,939.0	2,940.0	-10.5	-0.36	293,800	-
[5832]	26/03/10	2,875.0	2,969.0	2,869.0	2,950.5	+139.5	+4.96	442,500	-
[5832]	26/03/09	2,728.0	2,837.0	2,728.0	2,811.0	-144.5	-4.89	567,800	-
[5832]	26/03/06	2,887.0	2,967.5	2,867.5	2,955.5	+0.5	+0.02	452,700	-
[5832]	26/03/05	2,930.0	3,011.0	2,912.5	2,955.0	+161.5	+5.78	619,600	-
[5832]	26/03/04	2,940.0	2,949.5	2,733.5	2,793.5	-216.5	-7.19	808,400	-
[5832]	26/03/03	3,030.0	3,105.0	3,008.0	3,010.0	-57.0	-1.86	549,200	-
[5832]	26/03/02	3,054.0	3,092.0	3,010.0	3,067.0	-145.0	-4.51	625,000	-
[5832]	26/02/27	3,174.0	3,219.0	3,138.0	3,212.0	+50.0	+1.58	646,700	-
[5832]	26/02/26	3,168.0	3,193.0	3,125.0	3,162.0	+54.0	+1.74	449,800	-
[5832]	26/02/25	3,216.0	3,230.0	3,104.0	3,108.0	-106.0	-3.30	589,200	-
[5832]	26/02/24	3,338.0	3,338.0	3,191.0	3,214.0	-134.0	-4.00	558,200	-
[5832]	26/02/20	3,370.0	3,383.0	3,341.0	3,348.0	-65.0	-1.90	308,000	-
[5832]	26/02/19	3,330.0	3,413.0	3,323.0	3,413.0	+104.0	+3.14	372,800	-
[5832]	26/02/18	3,311.0	3,339.0	3,285.0	3,309.0	+52.0	+1.60	279,300	-
[5832]	26/02/17	3,330.0	3,374.0	3,253.0	3,257.0	-73.0	-2.19	486,400	-
[5832]	26/02/16	3,420.0	3,425.0	3,302.0	3,330.0	-98.0	-2.86	618,600	-
[5832]	26/02/13	3,450.0	3,485.0	3,380.0	3,428.0	-27.0	-0.78	518,400	-
[5832]	26/02/12	3,382.0	3,481.0	3,350.0	3,455.0	+65.0	+1.92	521,000	-
[5832]	26/02/10	3,329.0	3,407.0	3,320.0	3,390.0	+76.0	+2.29	478,700	-
[5832]	26/02/09	3,322.0	3,329.0	3,277.0	3,314.0	+101.0	+3.14	526,600	-
[5832]	26/02/06	3,047.0	3,215.0	3,031.0	3,213.0	+127.0	+4.12	756,400	-
[5832]	26/02/05	3,050.0	3,107.0	3,032.0	3,086.0	+56.0	+1.85	484,600	-
[5832]	26/02/04	2,900.0	3,071.0	2,896.5	3,030.0	+139.0	+4.81	700,200	-
[5832]	26/02/03	2,810.5	2,895.0	2,778.0	2,891.0	+162.5	+5.96	412,900	-
[5832]	26/02/02	2,825.0	2,827.5	2,728.5	2,728.5	-60.0	-2.15	319,900	-
[5832]	26/01/30	2,798.5	2,808.5	2,758.0	2,788.5	+25.0	+0.90	439,600	-
[5832]	26/01/29	2,709.5	2,774.0	2,700.5	2,763.5	+50.0	+1.84	283,700	-
[5832]	26/01/28	2,708.0	2,730.0	2,693.0	2,713.5	-2.0	-0.07	314,900	-
[5832]	26/01/27	2,678.0	2,723.5	2,665.0	2,715.5	+4.0	+0.15	334,900	-
[5832]	26/01/26	2,704.5	2,742.5	2,690.0	2,711.5	-93.0	-3.32	376,700	-
[5832]	26/01/23	2,755.0	2,808.0	2,752.0	2,804.5	+54.5	+1.98	299,600	-
[5832]	26/01/22	2,725.5	2,765.0	2,717.0	2,750.0	+55.5	+2.06	263,200	-
[5832]	26/01/21	2,665.0	2,705.0	2,636.0	2,694.5	-32.5	-1.19	301,600	-
[5832]	26/01/20	2,733.5	2,745.0	2,711.0	2,727.0	-23.5	-0.85	256,600	-
[5832]	26/01/19	2,754.0	2,762.5	2,719.0	2,750.5	-13.5	-0.49	306,900	-
[5832]	26/01/16	2,725.0	2,777.5	2,719.0	2,764.0	+36.0	+1.32	252,500	-
[5832]	26/01/15	2,656.0	2,729.0	2,655.0	2,728.0	+74.5	+2.81	301,600	-
[5832]	26/01/14	2,660.0	2,665.5	2,624.0	2,653.5	-9.0	-0.34	520,600	-
[5832]	26/01/13	2,700.0	2,703.5	2,652.5	2,662.5	+42.0	+1.60	307,700	-
[5832]	26/01/09	2,607.5	2,627.0	2,580.0	2,620.5	+49.5	+1.93	270,600	-
[5832]	26/01/08	2,599.0	2,611.0	2,570.0	2,571.0	-36.5	-1.40	237,600	-
[5832]	26/01/07	2,553.0	2,614.5	2,546.5	2,607.5	+57.5	+2.25	513,700	-
[5832]	26/01/06	2,548.0	2,572.5	2,545.5	2,550.0	+28.0	+1.11	315,300	-
[5832]	26/01/05	2,485.5	2,548.0	2,479.5	2,522.0	+51.5	+2.08	483,900	-
[5832]	25/12/30	2,456.5	2,504.0	2,447.5	2,470.5	+13.0	+0.53	310,200	-
[5832]	25/12/29	2,450.0	2,462.0	2,437.0	2,457.5	+10.0	+0.41	242,400	-
[5832]	25/12/26	2,477.0	2,485.5	2,430.0	2,447.5	-0.5	-0.02	270,600	-
[5832]	25/12/25	2,485.0	2,485.0	2,439.5	2,448.0	+5.0	+0.20	249,500	-
[5832]	25/12/24	2,476.0	2,488.5	2,428.0	2,443.0	-29.5	-1.19	254,200	-
[5832]	25/12/23	2,477.0	2,510.5	2,456.0	2,472.5	-9.5	-0.38	384,700	-
[5832]	25/12/22	2,495.0	2,516.0	2,482.0	2,482.0	+19.5	+0.79	469,300	-
[5832]	25/12/19	2,433.5	2,479.5	2,433.5	2,462.5	+36.0	+1.48	494,800	-
[5832]	25/12/18	2,430.0	2,454.5	2,380.5	2,426.5	+82.0	+3.50	589,000	-
[5832]	25/12/17	2,349.5	2,368.0	2,320.0	2,344.5	-5.0	-0.21	254,300	-
[5832]	25/12/16	2,400.5	2,415.0	2,345.0	2,349.5	-72.5	-2.99	296,500	-
[5832]	25/12/15	2,373.0	2,427.5	2,365.5	2,422.0	+57.5	+2.43	338,500	-
[5832]	25/12/12	2,338.0	2,383.0	2,325.5	2,364.5	+64.5	+2.80	369,800	-
[5832]	25/12/11	2,362.0	2,371.0	2,300.0	2,300.0	-41.5	-1.77	252,700	-
[5832]	25/12/10	2,331.0	2,354.0	2,318.0	2,341.5	+12.5	+0.54	299,000	-
[5832]	25/12/09	2,328.5	2,341.0	2,321.0	2,329.0	+14.5	+0.63	218,900	-
[5832]	25/12/08	2,314.0	2,320.0	2,292.0	2,314.5	+8.5	+0.37	185,400	-
[5832]	25/12/05	2,315.5	2,328.0	2,295.0	2,306.0	-23.5	-1.01	252,700	-
[5832]	25/12/04	2,258.0	2,337.5	2,251.5	2,329.5	+72.0	+3.19	468,700	-
[5832]	25/12/03	2,310.0	2,315.0	2,249.0	2,257.5	-58.5	-2.53	377,000	-
[5832]	25/12/02	2,355.5	2,375.0	2,304.5	2,316.0	-27.0	-1.15	477,200	-
[5832]	25/12/01	2,361.5	2,391.0	2,341.5	2,343.0	+10.0	+0.43	266,000	-
[5832]	25/11/28	2,312.0	2,347.0	2,307.5	2,333.0	+21.0	+0.91	242,700	-
[5832]	25/11/27	2,290.0	2,320.0	2,289.0	2,312.0	+41.5	+1.83	271,300	-
[5832]	25/11/26	2,286.0	2,288.5	2,261.0	2,270.5	+34.5	+1.54	321,300	-
[5832]	25/11/25	2,242.0	2,263.0	2,212.5	2,236.0	+7.5	+0.34	248,600	-
[5832]	25/11/21	2,187.0	2,241.0	2,180.0	2,228.5	+41.5	+1.90	345,700	-
[5832]	25/11/20	2,198.0	2,199.5	2,171.5	2,187.0	+37.5	+1.74	454,200	-
[5832]	25/11/19	2,166.5	2,188.5	2,139.5	2,149.5	+18.0	+0.84	569,600	-
[5832]	25/11/18	2,186.5	2,193.0	2,117.5	2,131.5	-80.0	-3.62	438,300	-
[5832]	25/11/17	2,205.5	2,228.5	2,192.0	2,211.5	-10.0	-0.45	413,500	-
[5832]	25/11/14	2,200.0	2,255.5	2,188.5	2,221.5	-28.5	-1.27	434,800	-
[5832]	25/11/13	2,251.5	2,277.5	2,243.0	2,250.0	+8.0	+0.36	210,700	-
[5832]	25/11/12	2,228.0	2,262.0	2,220.0	2,242.0	+28.5	+1.29	222,500	-
[5832]	25/11/11	2,245.0	2,248.5	2,202.5	2,213.5	-17.0	-0.76	175,500	-
[5832]	25/11/10	2,197.5	2,230.5	2,175.0	2,230.5	+59.0	+2.72	349,900	-
[5832]	25/11/07	2,192.5	2,213.0	2,166.0	2,171.5	-56.0	-2.51	317,700	-
[5832]	25/11/06	2,171.0	2,231.5	2,159.5	2,227.5	+56.0	+2.58	315,700	-
[5832]	25/11/05	2,145.0	2,180.0	2,103.5	2,171.5	+5.0	+0.23	379,100	-
[5832]	25/11/04	2,138.0	2,189.0	2,126.0	2,166.5	+16.5	+0.77	256,000	-
[5832]	25/10/31	2,169.0	2,176.5	2,137.5	2,150.0	-4.5	-0.21	292,300	-
[5832]	25/10/30	2,121.5	2,154.5	2,115.5	2,154.5	+43.0	+2.04	318,800	-
[5832]	25/10/29	2,131.5	2,141.5	2,109.0	2,111.5	-29.0	-1.35	158,200	-
[5832]	25/10/28	2,165.0	2,179.5	2,134.0	2,140.5	-28.5	-1.31	315,100	-
[5832]	25/10/27	2,149.0	2,182.5	2,138.5	2,169.0	+51.0	+2.41	256,400	-
[5832]	25/10/24	2,145.5	2,145.5	2,113.0	2,118.0	-20.0	-0.94	194,900	-
[5832]	25/10/23	2,124.0	2,147.0	2,122.0	2,138.0	+4.0	+0.19	171,300	-
[5832]	25/10/22	2,115.0	2,148.0	2,115.0	2,134.0	+8.0	+0.38	250,400	-
[5832]	25/10/21	2,135.0	2,144.0	2,114.0	2,126.0	-1.5	-0.07	132,300	-
[5832]	25/10/20	2,100.0	2,131.0	2,078.0	2,127.5	+64.0	+3.10	153,300	-
[5832]	25/10/17	2,064.5	2,079.5	2,052.0	2,063.5	-45.0	-2.13	176,400	-
[5832]	25/10/16	2,086.5	2,112.0	2,083.5	2,108.5	+28.5	+1.37	171,300	-
[5832]	25/10/15	2,064.5	2,088.0	2,058.5	2,080.0	+37.5	+1.84	205,100	-
[5832]	25/10/14	2,051.0	2,077.0	2,025.0	2,042.5	-57.5	-2.74	314,200	-
[5832]	25/10/10	2,147.0	2,147.0	2,096.5	2,100.0	-79.5	-3.65	366,800	-
[5832]	25/10/09	2,157.0	2,179.5	2,143.5	2,179.5	+23.5	+1.09	251,000	-
[5832]	25/10/08	2,146.5	2,177.0	2,142.0	2,156.0	+31.5	+1.48	225,600	-
[5832]	25/10/07	2,169.0	2,170.0	2,124.5	2,124.5	-30.0	-1.39	253,700	-
[5832]	25/10/06	2,150.0	2,168.0	2,108.0	2,154.5	-1.0	-0.05	472,700	-
[5832]	25/10/03	2,123.0	2,157.5	2,123.0	2,155.5	+26.0	+1.22	238,000	-
[5832]	25/10/02	2,120.0	2,140.5	2,100.0	2,129.5	+6.0	+0.28	375,400	-
[5832]	25/10/01	2,150.0	2,156.0	2,103.5	2,123.5	-58.5	-2.68	325,300	-
[5832]	25/09/30	2,150.5	2,201.5	2,128.5	2,182.0	+19.0	+0.88	379,000	-
[5832]	25/09/29	2,205.5	2,205.5	2,159.0	2,163.0	-84.0	-3.74	339,100	-
[5832]	25/09/26	2,168.0	2,249.5	2,168.0	2,247.0	+79.0	+3.64	443,600	-
[5832]	25/09/25	2,146.0	2,169.0	2,142.0	2,168.0	+22.0	+1.03	443,400	-
[5832]	25/09/24	2,160.0	2,169.5	2,135.5	2,146.0	0.0	0.00	334,600	-
[5832]	25/09/22	2,130.0	2,151.5	2,122.5	2,146.0	+12.5	+0.59	243,700	-
[5832]	25/09/19	2,121.5	2,143.5	2,098.5	2,133.5	+16.0	+0.76	544,500	-
[5832]	25/09/18	2,136.5	2,138.0	2,106.5	2,117.5	+1.0	+0.05	168,800	-
[5832]	25/09/17	2,138.5	2,143.5	2,100.5	2,116.5	-32.0	-1.49	187,200	-
[5832]	25/09/16	2,153.5	2,161.5	2,142.0	2,148.5	-3.5	-0.16	164,300	-
[5832]	25/09/12	2,150.0	2,163.0	2,135.0	2,152.0	+12.5	+0.58	374,300	-
[5832]	25/09/11	2,157.0	2,162.0	2,126.5	2,139.5	-18.0	-0.83	152,900	-
[5832]	25/09/10	2,119.5	2,159.5	2,119.0	2,157.5	+48.5	+2.30	199,500	-
[5832]	25/09/09	2,134.0	2,140.5	2,100.0	2,109.0	-15.5	-0.73	197,700	-
[5832]	25/09/08	2,116.0	2,127.5	2,097.5	2,124.5	+10.5	+0.50	277,300	-
[5832]	25/09/05	2,140.0	2,144.0	2,107.0	2,114.0	-5.5	-0.26	276,900	-