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
[7453]	26/10/29	4,800	4,855	4,733	4,771	+41	+0.866808	4,213,900	2,532,581,834,752
[7453]	26/10/28	4,837	4,840	4,727	4,730	-84	-1.744911	3,284,300	2,510,817,853,440
[7453]	26/10/27	4,700	4,814	4,640	4,814	+44	+0.922432	3,796,500	2,555,407,499,264
[7453]	26/10/26	4,700	4,787	4,602	4,770	+55	+1.16649	3,350,400	2,532,050,993,152
[7453]	26/10/23	4,612	4,750	4,560	4,715	+118	+2.566891	4,167,700	2,502,855,491,584
[7453]	26/10/22	4,719	4,727	4,551	4,597	-143	-3.016878	3,091,600	2,440,217,755,648
[7453]	26/10/21	4,779	4,792	4,703	4,740	-3	-0.063251	2,621,900	2,516,126,007,296
[7453]	26/10/20	4,703	4,758	4,660	4,743	+24	+0.508582	2,915,000	2,517,718,532,096
[7453]	26/10/19	4,705	4,747	4,645	4,719	+10	+0.212359	3,134,500	2,504,978,595,840
[7453]	26/10/16	4,804	4,849	4,693	4,709	-95	-1.977519	5,526,900	2,499,670,441,984
[7453]	26/10/15	4,595	4,855	4,550	4,804	+417	+9.505357	11,324,200	2,550,099,083,264
[7453]	26/10/14	4,480	4,487	4,386	4,387	-59	-1.327036	3,524,300	2,328,743,641,088
[7453]	26/10/13	4,431	4,473	4,414	4,446	+24	+0.542741	2,632,200	2,360,062,509,056
[7453]	26/10/09	4,436	4,437	4,335	4,422	+42	+0.958904	3,007,400	2,347,322,572,800
[7453]	26/10/08	4,389	4,415	4,322	4,380	+1	+0.022836	2,432,800	2,325,028,012,032
[7453]	26/10/07	4,422	4,455	4,367	4,379	+19	+0.43578	3,296,000	2,324,497,170,432
[7453]	26/10/06	4,340	4,389	4,297	4,360	+48	+1.113173	3,033,400	2,314,411,442,176
[7453]	26/10/05	4,284	4,341	4,273	4,312	+98	+2.325581	2,948,500	2,288,931,569,664
[7453]	26/10/02	4,271	4,280	4,176	4,214	-40	-0.940291	1,980,300	2,236,910,403,584
[7453]	26/10/01	4,190	4,287	4,153	4,254	+62	+1.479008	2,657,000	2,258,143,543,296
[7453]	26/09/30	4,058	4,218	4,039	4,192	+135	+3.327582	3,322,000	2,225,232,150,528
[7453]	26/09/29	4,060	4,068	4,002	4,057	+24	+0.595091	2,646,800	2,153,570,369,536
[7453]	26/09/28	4,065	4,112	4,016	4,033	-17	-0.419753	3,203,100	2,140,830,433,280
[7453]	26/09/25	3,952	4,069	3,950	4,050	+107	+2.71367	3,156,500	2,149,854,609,408
[7453]	26/09/24	3,863	3,948	3,861	3,943	-2	-0.050697	2,369,500	2,093,056,000,000
[7453]	26/09/18	3,952	3,975	3,903	3,945	-17	-0.429076	2,847,800	2,094,117,552,128
[7453]	26/09/17	3,960	3,986	3,924	3,962	+11	+0.278411	1,804,500	2,103,141,728,256
[7453]	26/09/16	3,991	4,006	3,933	3,951	-52	-1.299026	2,082,400	2,097,302,601,728
[7453]	26/09/15	4,109	4,117	3,991	4,003	-52	-1.282367	1,962,700	2,124,905,578,496
[7453]	26/09/14	4,018	4,086	4,008	4,055	+50	+1.248439	2,325,900	2,152,508,686,336
[7453]	26/09/11	3,914	4,047	3,913	4,005	+33	+0.830816	3,970,000	2,125,967,261,696
[7453]	26/09/10	4,025	4,044	3,912	3,972	-113	-2.766218	3,712,200	2,108,450,013,184
[7453]	26/09/09	4,070	4,120	4,015	4,085	-51	-1.233075	2,926,900	2,168,433,541,120
[7453]	26/09/08	4,209	4,274	4,131	4,136	-87	-2.060147	2,456,900	2,195,505,807,360
[7453]	26/09/07	4,221	4,252	4,173	4,223	-15	-0.353941	2,038,200	2,241,687,977,984
[7453]	26/09/04	4,130	4,264	4,099	4,238	+73	+1.752701	2,968,300	2,249,650,339,840
[7453]	26/09/03	4,325	4,328	4,143	4,165	-85	-2	3,924,200	2,210,899,689,472
[7453]	26/09/02	4,227	4,283	4,208	4,250	-100	-2.298851	3,244,100	2,256,020,176,896
[7453]	26/09/01	4,300	4,361	4,291	4,350	+22	+0.508318	2,460,200	2,309,103,026,176
[7453]	26/08/31	4,347	4,369	4,273	4,328	-47	-1.074286	2,466,600	2,297,424,773,120
[7453]	26/08/28	4,250	4,387	4,234	4,375	+78	+1.81522	2,143,900	2,322,373,804,032
[7453]	26/08/27	4,293	4,339	4,265	4,297	0	0	2,179,400	2,280,969,207,808
[7453]	26/08/26	4,314	4,354	4,276	4,297	+8	+0.186524	1,985,000	2,280,969,207,808
[7453]	26/08/25	4,294	4,317	4,216	4,289	+48	+1.131809	2,249,500	2,276,722,475,008
[7453]	26/08/24	4,235	4,284	4,201	4,241	+4	+0.094406	1,806,900	2,251,242,864,640
[7453]	26/08/21	4,309	4,350	4,201	4,237	-142	-3.242749	2,678,000	2,249,119,498,240
[7453]	26/08/20	4,341	4,399	4,314	4,379	+138	+3.25395	2,533,300	2,324,497,170,432
[7453]	26/08/19	4,322	4,325	4,169	4,241	-62	-1.440855	3,204,100	2,251,242,864,640
[7453]	26/08/18	4,280	4,329	4,262	4,303	-42	-0.966628	2,247,700	2,284,153,995,264
[7453]	26/08/17	4,460	4,463	4,345	4,345	-154	-3.422983	2,595,200	2,306,448,818,176
[7453]	26/08/14	4,445	4,517	4,401	4,499	+19	+0.424107	2,875,100	2,388,196,589,568
[7453]	26/08/13	4,451	4,509	4,445	4,480	-15	-0.333704	2,265,700	2,378,110,599,168
[7453]	26/08/12	4,593	4,625	4,437	4,495	-31	-0.684932	2,963,800	2,386,073,223,168
[7453]	26/08/10	4,413	4,539	4,394	4,526	+114	+2.583862	2,564,600	2,402,528,788,480
[7453]	26/08/07	4,390	4,467	4,374	4,412	+17	+0.386803	2,589,700	2,342,014,418,944
[7453]	26/08/06	4,425	4,439	4,360	4,395	+135	+3.169014	3,435,000	2,332,990,373,888
[7453]	26/08/05	4,243	4,305	4,208	4,260	+48	+1.139601	3,328,000	2,261,328,592,896
[7453]	26/08/04	4,229	4,242	4,154	4,212	-5	-0.118568	2,288,600	2,235,848,720,384
[7453]	26/08/03	4,178	4,219	4,060	4,217	+40	+0.957625	4,229,900	2,238,502,928,384
[7453]	26/07/31	4,062	4,215	4,040	4,177	-47	-1.112689	3,785,400	2,217,269,788,672
[7453]	26/07/30	4,321	4,357	4,162	4,224	-190	-4.304486	4,147,000	2,242,218,819,584
[7453]	26/07/29	4,334	4,450	4,320	4,414	+109	+2.53194	4,419,800	2,343,076,102,144
[7453]	26/07/28	4,377	4,387	4,237	4,305	-8	-0.185486	3,248,200	2,285,215,678,464
[7453]	26/07/27	4,250	4,336	4,221	4,313	+111	+2.641599	3,012,600	2,289,462,411,264
[7453]	26/07/24	4,154	4,238	4,121	4,202	-22	-0.520833	3,123,400	2,230,540,566,528
[7453]	26/07/23	4,135	4,310	4,114	4,224	+63	+1.514059	3,790,400	2,242,218,819,584
[7453]	26/07/22	4,174	4,239	4,135	4,161	-83	-1.955702	4,360,700	2,208,776,585,216
[7453]	26/07/21	4,258	4,357	4,228	4,244	-15	-0.352195	3,788,800	2,252,835,127,296
[7453]	26/07/17	4,390	4,450	4,243	4,259	-111	-2.540046	6,081,600	-
[7453]	26/07/16	4,300	4,429	4,285	4,370	+204	+4.896783	6,377,800	-
[7453]	26/07/15	4,348	4,350	4,109	4,166	-144	-3.341067	6,851,000	-
[7453]	26/07/14	4,583	4,589	4,278	4,310	+77	+1.819041	10,512,800	-
[7453]	26/07/13	4,056	4,311	4,026	4,233	+610	+16.836876	16,883,700	-
[7453]	26/07/10	3,695	3,714	3,614	3,623	-129	-3.438166	5,949,200	-
[7453]	26/07/09	3,770	3,810	3,720	3,752	-60	-1.573977	4,249,200	-
[7453]	26/07/08	3,850	3,885	3,769	3,812	+1	+0.02624	5,667,700	-
[7453]	26/07/07	3,677	3,856	3,631	3,811	+141	+3.841962	6,982,100	-
[7453]	26/07/06	3,629	3,670	3,584	3,670	+55	+1.521438	3,702,900	-
[7453]	26/07/03	3,610	3,729	3,600	3,615	+105	+2.991453	6,416,200	-
[7453]	26/07/02	3,508	3,568	3,498	3,510	+38	+1.09447	4,326,800	-
[7453]	26/07/01	3,515	3,566	3,466	3,472	-67	-1.89319	3,962,500	-
[7453]	26/06/30	3,600	3,672	3,520	3,539	-55	-1.530328	4,132,200	-
[7453]	26/06/29	3,520	3,638	3,505	3,594	+92	+2.62707	3,672,600	-
[7453]	26/06/26	3,520	3,647	3,442	3,502	-25	-0.708818	3,254,100	-
[7453]	26/06/25	3,500	3,572	3,434	3,527	+96	+2.798018	4,206,900	-
[7453]	26/06/24	3,465	3,484	3,378	3,431	-21	-0.608343	2,930,600	-
[7453]	26/06/23	3,470	3,514	3,420	3,452	-48	-1.371429	3,142,000	-
[7453]	26/06/22	3,496	3,507	3,466	3,500	+4	+0.114416	2,613,400	-
[7453]	26/06/19	3,533	3,560	3,452	3,496	-66	-1.852892	4,419,700	-
[7453]	26/06/18	3,607	3,607	3,502	3,562	-43	-1.192788	3,287,400	-
[7453]	26/06/17	3,568	3,622	3,549	3,605	+37	+1.036996	2,898,300	-
[7453]	26/06/16	3,567	3,578	3,466	3,568	-61	-1.680904	3,957,400	-
[7453]	26/06/15	3,696	3,761	3,597	3,629	-87	-2.341227	3,252,900	-
[7453]	26/06/12	3,720	3,765	3,635	3,716	-4	-0.107527	4,422,300	-
[7453]	26/06/11	3,715	3,819	3,656	3,720	+73	+2.001645	4,486,000	-
[7453]	26/06/10	3,585	3,677	3,554	3,647	+94	+2.645652	4,055,800	-
[7453]	26/06/09	3,625	3,627	3,487	3,553	-2	-0.056259	3,177,500	-
[7453]	26/06/08	3,542	3,656	3,525	3,555	+48	+1.368691	3,558,100	-
[7453]	26/06/05	3,513	3,568	3,501	3,507	-56	-1.571709	2,427,600	-
[7453]	26/06/04	3,686	3,686	3,561	3,563	-116	-3.153031	2,659,500	-
[7453]	26/06/03	3,650	3,733	3,563	3,679	-12	-0.325115	4,337,400	-
[7453]	26/06/02	3,659	3,724	3,586	3,691	+15	+0.408052	3,331,100	-
[7453]	26/06/01	3,780	3,780	3,632	3,676	-207	-5.33093	4,148,700	-
[7453]	26/05/29	3,721.0	3,926.0	3,715.0	3,883.0	+145	+3.87908	6,845,900	-
[7453]	26/05/28	3,700.0	3,783.0	3,674.0	3,738.0	+50	+1.355748	3,521,600	-
[7453]	26/05/27	3,612.0	3,719.0	3,610.0	3,688.0	+64	+1.766004	2,845,200	-
[7453]	26/05/26	3,659.0	3,682.0	3,566.0	3,624.0	-36	-0.983607	2,803,200	-
[7453]	26/05/25	3,616.0	3,712.0	3,589.0	3,660.0	+44	+1.216814	3,137,700	-
[7453]	26/05/22	3,475.0	3,637.0	3,462.0	3,616.0	+163	+4.720533	3,955,500	-
[7453]	26/05/21	3,520.0	3,525.0	3,437.0	3,453.0	-51	-1.455479	2,944,300	-
[7453]	26/05/20	3,520.0	3,550.0	3,449.0	3,504.0	+118	+3.484938	4,415,900	-
[7453]	26/05/19	3,320.0	3,406.0	3,301.0	3,386.0	+93	+2.824172	3,231,700	-
[7453]	26/05/18	3,390.0	3,393.0	3,265.0	3,293.0	-67	-1.994048	3,225,300	-
[7453]	26/05/15	3,389.0	3,433.0	3,358.0	3,360.0	-67	-1.955063	3,530,700	-
[7453]	26/05/14	3,450.0	3,474.0	3,395.0	3,427.0	-65	-1.861397	2,730,700	-
[7453]	26/05/13	3,510.0	3,551.0	3,482.0	3,492.0	+52	+1.511628	2,934,200	-
[7453]	26/05/12	3,585.0	3,610.0	3,408.0	3,440.0	-203	-5.57233	5,830,600	-
[7453]	26/05/11	3,685.0	3,691.0	3,626.0	3,643.0	-7	-0.191781	3,981,100	-
[7453]	26/05/08	3,654.0	3,666.0	3,554.0	3,650.0	-4	-0.109469	4,848,700	-
[7453]	26/05/07	3,635.0	3,678.0	3,601.0	3,654.0	+19	+0.522696	5,333,200	-
[7453]	26/05/01	3,570.0	3,723.0	3,542.0	3,635.0	+18	+0.49765	2,918,600	-
[7453]	26/04/30	3,704.0	3,753.0	3,599.0	3,617.0	-78	-2.110961	4,307,600	-
[7453]	26/04/28	3,692.0	3,755.0	3,660.0	3,695.0	+78	+2.156483	2,845,500	-
[7453]	26/04/27	3,711.0	3,733.0	3,617.0	3,617.0	-85	-2.296056	4,154,800	-
[7453]	26/04/24	3,798.0	3,825.0	3,688.0	3,702.0	-77	-2.037576	2,611,300	-
[7453]	26/04/23	3,651.0	3,779.0	3,647.0	3,779.0	+27	+0.719616	3,598,900	-
[7453]	26/04/22	3,715.0	3,805.0	3,651.0	3,752.0	-33	-0.871863	3,440,800	-
[7453]	26/04/21	3,863.0	3,865.0	3,760.0	3,785.0	-71	-1.841286	2,766,300	-
[7453]	26/04/20	3,888.0	3,907.0	3,788.0	3,856.0	-86	-2.181634	4,125,900	-
[7453]	26/04/17	4,037.0	4,105.0	3,893.0	3,942.0	-74	-1.842629	4,601,700	-
[7453]	26/04/16	3,948.0	4,048.0	3,901.0	4,016.0	+106	+2.710997	5,427,400	-
[7453]	26/04/15	3,870.0	3,911.0	3,753.0	3,910.0	+134	+3.548729	4,928,100	-
[7453]	26/04/14	3,770.0	3,855.0	3,663.0	3,776.0	-28	-0.736067	6,541,400	-
[7453]	26/04/13	3,869.0	3,922.0	3,730.0	3,804.0	+54	+1.44	10,710,800	-
[7453]	26/04/10	3,609.0	3,762.0	3,597.0	3,750.0	+146	+4.051054	6,730,500	-
[7453]	26/04/09	3,638.0	3,765.0	3,597.0	3,604.0	-35	-0.961803	5,376,300	-
[7453]	26/04/08	3,687.0	3,687.0	3,565.0	3,639.0	+107	+3.029445	4,871,700	-
[7453]	26/04/07	3,587.0	3,607.0	3,528.0	3,532.0	-51	-1.423388	2,947,300	-
[7453]	26/04/06	3,471.0	3,603.0	3,445.0	3,583.0	+112	+3.226736	3,893,400	-
[7453]	26/04/03	3,399.0	3,504.0	3,389.0	3,471.0	+138	+4.140414	4,401,600	-
[7453]	26/04/02	3,500.0	3,538.0	3,330.0	3,333.0	-164	-4.689734	4,030,300	-
[7453]	26/04/01	3,441.0	3,497.0	3,373.0	3,497.0	+163	+4.889022	3,502,900	-
[7453]	26/03/31	3,290.0	3,350.0	3,229.0	3,334.0	+22	+0.664251	3,940,100	-
[7453]	26/03/30	3,250.0	3,312.0	3,193.0	3,312.0	-128	-3.72093	5,179,300	-
[7453]	26/03/27	3,430.0	3,473.0	3,377.0	3,440.0	+33	+0.968594	3,000,800	-
[7453]	26/03/26	3,520.0	3,520.0	3,376.0	3,407.0	-78	-2.238164	2,696,200	-
[7453]	26/03/25	3,510.0	3,514.0	3,457.0	3,485.0	+115	+3.412463	4,136,600	-
[7453]	26/03/24	3,526.0	3,526.0	3,340.0	3,370.0	-21	-0.619286	3,735,600	-
[7453]	26/03/23	3,410.0	3,477.0	3,369.0	3,391.0	-125	-3.555176	4,868,200	-
[7453]	26/03/19	3,579.0	3,582.0	3,498.0	3,516.0	-133	-3.644834	4,513,200	-
[7453]	26/03/18	3,657.0	3,676.0	3,612.0	3,649.0	-18	-0.490864	3,161,800	-
[7453]	26/03/17	3,660.0	3,723.0	3,639.0	3,667.0	+21	+0.575974	1,996,900	-
[7453]	26/03/16	3,750	3,754	3,606	3,646	-111	-2.954485	2,878,200	-
[7453]	26/03/13	3,623	3,773	3,606	3,757	+73	+1.981542	3,508,800	-
[7453]	26/03/12	3,700	3,767	3,660	3,684	-83	-2.203345	3,649,200	-
[7453]	26/03/11	3,732	3,894	3,712	3,767	+191	+5.341163	8,702,800	-
[7453]	26/03/10	3,576	3,664	3,542	3,576	+5	+0.140017	3,302,200	-
[7453]	26/03/09	3,517	3,580	3,427	3,571	-14	-0.390516	4,920,800	-
[7453]	26/03/06	3,575.0	3,614.0	3,504.0	3,585.0	+112	+3.224878	3,215,200	-
[7453]	26/03/05	3,554.0	3,575.0	3,470.0	3,473.0	-11	-0.315729	3,581,300	-
[7453]	26/03/04	3,443.0	3,549.0	3,403.0	3,484.0	+40	+1.16144	5,950,400	-
[7453]	26/03/03	3,626.0	3,626.0	3,406.0	3,444.0	-191	-5.25447	4,376,400	-
[7453]	26/03/02	3,457.0	3,635.0	3,445.0	3,635.0	+38	+1.056436	3,825,100	-
[7453]	26/02/27	3,580.0	3,627.0	3,559.0	3,597.0	+75	+2.129472	5,420,600	-
[7453]	26/02/26	3,603.0	3,648.0	3,518.0	3,522.0	-74	-2.057842	4,108,800	-
[7453]	26/02/25	3,500.0	3,615.0	3,494.0	3,596.0	+64	+1.812005	3,570,600	-
[7453]	26/02/24	3,602.0	3,603.0	3,453.0	3,532.0	-88	-2.430939	5,006,900	-
[7453]	26/02/20	3,653.0	3,672.0	3,614.0	3,620.0	-30	-0.821918	3,947,000	-
[7453]	26/02/19	3,615.0	3,672.0	3,570.0	3,650.0	+47	+1.304468	3,623,800	-
[7453]	26/02/18	3,567.0	3,673.0	3,553.0	3,603.0	+73	+2.067989	4,504,700	-
[7453]	26/02/17	3,526.0	3,531.0	3,474.0	3,530.0	+30	+0.857143	2,628,600	-
[7453]	26/02/16	3,516.0	3,572.0	3,500.0	3,500.0	0	0	3,687,100	-
[7453]	26/02/13	3,553.0	3,574.0	3,471.0	3,500.0	-27	-0.765523	6,310,400	-
[7453]	26/02/12	3,457.0	3,527.0	3,422.0	3,527.0	+118	+3.461426	6,719,500	-
[7453]	26/02/10	3,307.0	3,417.0	3,300.0	3,409.0	+164	+5.053929	6,014,200	-
[7453]	26/02/09	3,300.0	3,363.0	3,216.0	3,245.0	-25	-0.764526	6,741,100	-
[7453]	26/02/06	3,309.0	3,372.0	3,265.0	3,270.0	-9	-0.274474	4,111,700	-
[7453]	26/02/05	3,181.0	3,314.0	3,180.0	3,279.0	+133	+4.227591	5,635,900	-
[7453]	26/02/04	3,168.0	3,234.0	3,120.0	3,146.0	-107	-3.289271	6,217,500	-
[7453]	26/02/03	3,195.0	3,265.0	3,175.0	3,253.0	+55	+1.719825	4,671,200	-
[7453]	26/02/02	3,096.0	3,205.0	3,077.0	3,198.0	+117	+3.797468	5,206,900	-
[7453]	26/01/30	3,002.0	3,081.0	2,987.0	3,081.0	+82.5	+2.751376	3,907,600	-
[7453]	26/01/29	3,002.0	3,010.0	2,950.5	2,998.5	-36.5	-1.202636	4,464,300	-
[7453]	26/01/28	3,039.0	3,046.0	2,995.0	3,035.0	-31	-1.011089	3,220,500	-
[7453]	26/01/27	3,116.0	3,158.0	3,042.0	3,066.0	+29	+0.95489	5,212,900	-
[7453]	26/01/26	3,055.0	3,113.0	3,034.0	3,037.0	+3	+0.098879	3,758,600	-
[7453]	26/01/23	3,061.0	3,099.0	3,024.0	3,034.0	-17	-0.557194	3,216,100	-
[7453]	26/01/22	3,146.0	3,149.0	3,051.0	3,051.0	-83	-2.648373	4,369,200	-
[7453]	26/01/21	3,199.0	3,258.0	3,101.0	3,134.0	-96	-2.972136	4,868,600	-
[7453]	26/01/20	3,200.0	3,259.0	3,172.0	3,230.0	+95	+3.030303	6,956,900	-
[7453]	26/01/19	3,126.0	3,174.0	3,043.0	3,135.0	-35	-1.104101	7,382,400	-
[7453]	26/01/16	3,230.0	3,236.0	3,106.0	3,170.0	-64	-1.978973	7,001,300	-
[7453]	26/01/15	3,200.0	3,262.0	3,125.0	3,234.0	+340.5	+11.767755	19,560,900	-
[7453]	26/01/14	2,808.0	2,893.5	2,791.0	2,893.5	+77	+2.73389	8,223,800	-
[7453]	26/01/13	2,860.0	2,868.0	2,781.0	2,816.5	-8	-0.283236	7,690,300	-
[7453]	26/01/09	2,794.5	2,843.5	2,778.0	2,824.5	+48	+1.728795	5,675,700	-
[7453]	26/01/08	2,807.5	2,810.5	2,770.0	2,776.5	-28.5	-1.016043	4,602,400	-
[7453]	26/01/07	2,787.0	2,840.0	2,775.5	2,805.0	-120.5	-4.118954	10,324,600	-
[7453]	26/01/06	2,875.0	2,933.0	2,825.0	2,925.5	+75.5	+2.649123	7,021,100	-
[7453]	26/01/05	2,804.5	2,865.0	2,804.5	2,850.0	+68	+2.444285	7,788,800	-
[7453]	25/12/30	2,800.0	2,815.0	2,772.0	2,782.0	-26.5	-0.943564	5,441,900	-
[7453]	25/12/29	2,870.5	2,873.0	2,803.5	2,808.5	-56.5	-1.972077	6,371,900	-
[7453]	25/12/26	2,832.0	2,867.5	2,810.5	2,865.0	+28	+0.986958	7,731,500	-
[7453]	25/12/25	2,940.0	2,944.5	2,822.0	2,837.0	-119	-4.02571	10,089,300	-
[7453]	25/12/24	2,981.0	2,994.5	2,956.0	2,956.0	-25.5	-0.855274	2,841,200	-
[7453]	25/12/23	2,985.0	3,007.0	2,967.0	2,981.5	-18.5	-0.616667	2,912,500	-
[7453]	25/12/22	3,037.0	3,040.0	2,968.0	3,000.0	-27	-0.891972	3,570,100	-
[7453]	25/12/19	2,980.0	3,050.0	2,977.0	3,027.0	+53.5	+1.799227	3,966,100	-
[7453]	25/12/18	2,972.0	2,993.0	2,957.0	2,973.5	-12	-0.401943	4,101,900	-
[7453]	25/12/17	2,986.0	3,002.0	2,969.0	2,985.5	+19.5	+0.657451	2,926,800	-
[7453]	25/12/16	3,051.0	3,054.0	2,966.0	2,966.0	-62	-2.047556	4,445,700	-
[7453]	25/12/15	3,025.0	3,063.0	3,001.0	3,028.0	-7	-0.230643	3,955,400	-
[7453]	25/12/12	3,033.0	3,071.0	3,014.0	3,035.0	-6	-0.197304	4,857,600	-
[7453]	25/12/11	3,028.0	3,145.0	3,020.0	3,041.0	+52.5	+1.756734	7,332,700	-
[7453]	25/12/10	3,050.0	3,098.0	2,970.5	2,988.5	+1	+0.033473	6,829,000	-
[7453]	25/12/09	2,970.0	3,021.0	2,962.5	2,987.5	+46	+1.563828	5,619,000	-
[7453]	25/12/08	2,940.0	2,978.5	2,908.0	2,941.5	+19	+0.650128	4,555,400	-
[7453]	25/12/05	3,060.0	3,065.0	2,922.5	2,922.5	-137.5	-4.493464	5,116,900	-
[7453]	25/12/04	2,992.0	3,060.0	2,969.0	3,060.0	+109	+3.693663	5,019,900	-
[7453]	25/12/03	2,960.0	2,982.0	2,889.0	2,951.0	-69	-2.284768	8,919,000	-
[7453]	25/12/02	3,138.0	3,157.0	3,018.0	3,020.0	-119	-3.791016	4,255,100	-
[7453]	25/12/01	3,051.0	3,139.0	3,038.0	3,139.0	+40	+1.290739	5,002,500	-
[7453]	25/11/28	3,140.0	3,172.0	3,071.0	3,099.0	-64	-2.023396	4,752,000	-
[7453]	25/11/27	3,129.0	3,233.0	3,126.0	3,163.0	+19	+0.604326	5,920,100	-
[7453]	25/11/26	3,062.0	3,183.0	3,050.0	3,144.0	+112	+3.693931	6,941,000	-
[7453]	25/11/25	3,062.0	3,077.0	2,975.0	3,032.0	-19	-0.622747	9,508,200	-
[7453]	25/11/21	2,961.0	3,051.0	2,940.0	3,051.0	+49	+1.632245	8,229,700	-
[7453]	25/11/20	2,975.0	3,071.0	2,970.0	3,002.0	+30.5	+1.026418	7,695,400	-
[7453]	25/11/19	2,939.0	3,094.0	2,931.0	2,971.5	+33	+1.123022	10,034,800	-
[7453]	25/11/18	2,993.0	3,018.0	2,905.0	2,938.5	-4.5	-0.152905	10,460,600	-
[7453]	25/11/17	2,967.0	3,027.0	2,870.0	2,943.0	-305	-9.390394	15,921,100	-
[7453]	25/11/14	3,334.0	3,344.0	3,237.0	3,248.0	-57	-1.72466	5,336,600	-
[7453]	25/11/13	3,300.0	3,325.0	3,232.0	3,305.0	-35	-1.047904	4,996,100	-
[7453]	25/11/12	3,388.0	3,419.0	3,317.0	3,340.0	-58	-1.706886	6,451,700	-
[7453]	25/11/11	3,450.0	3,451.0	3,348.0	3,398.0	-44	-1.278327	6,608,300	-
[7453]	25/11/10	3,398.0	3,445.0	3,325.0	3,442.0	+39	+1.146048	7,969,100	-
[7453]	25/11/07	3,305.0	3,456.0	3,266.0	3,403.0	+158	+4.869029	17,739,600	-
[7453]	25/11/06	3,300.0	3,338.0	3,150.0	3,245.0	+3	+0.092535	8,919,200	-
[7453]	25/11/05	3,250.0	3,275.0	3,120.0	3,242.0	+51	+1.598245	7,894,100	-
[7453]	25/11/04	2,965.0	3,209.0	2,936.0	3,191.0	+22	+0.694225	12,759,100	-
[7453]	25/10/31	2,928.0	3,169.0	2,924.0	3,169.0	+269	+9.275862	13,374,100	-
[7453]	25/10/30	2,915.0	2,935.0	2,845.0	2,900.0	+30	+1.045296	6,131,600	-
[7453]	25/10/29	2,915.0	2,944.0	2,852.0	2,870.0	-42.5	-1.459227	5,955,300	-
[7453]	25/10/28	3,033.0	3,046.0	2,912.5	2,912.5	-115.5	-3.814399	6,584,400	-
[7453]	25/10/27	3,080.0	3,109.0	3,024.0	3,028.0	-68	-2.196382	6,332,300	-
[7453]	25/10/24	3,148.0	3,180.0	3,087.0	3,096.0	-65	-2.056311	5,068,000	-
[7453]	25/10/23	3,155.0	3,199.0	3,104.0	3,161.0	+22	+0.70086	7,609,800	-
[7453]	25/10/22	3,114.0	3,207.0	3,102.0	3,139.0	+69	+2.247557	9,267,400	-
[7453]	25/10/21	2,998.0	3,108.0	2,964.5	3,070.0	+17	+0.556829	11,223,900	-
[7453]	25/10/20	2,941.0	3,114.0	2,924.0	3,053.0	-78	-2.491217	19,101,300	-
[7453]	25/10/17	3,151.0	3,175.0	3,085.0	3,131.0	-20	-0.634719	6,885,600	-
[7453]	25/10/16	3,170.0	3,235.0	3,080.0	3,151.0	+12	+0.382287	9,275,700	-
[7453]	25/10/15	3,092.0	3,164.0	3,011.0	3,139.0	-23	-0.727388	13,762,400	-
[7453]	25/10/14	3,038.0	3,209.0	3,000.0	3,162.0	+374	+13.414634	28,665,900	-
[7453]	25/10/10	2,709.5	2,842.0	2,698.5	2,788.0	+61	+2.23689	19,839,000	-
[7453]	25/10/09	2,672.0	2,731.5	2,662.0	2,727.0	+24.5	+0.906568	8,251,600	-
[7453]	25/10/08	2,659.0	2,702.5	2,651.0	2,702.5	+46	+1.731602	7,263,300	-
[7453]	25/10/07	2,675.0	2,676.5	2,623.0	2,656.5	-19	-0.710148	7,780,800	-
[7453]	25/10/06	2,716.5	2,730.0	2,638.0	2,675.5	-14.5	-0.539033	13,171,200	-
[7453]	25/10/03	2,700.5	2,752.5	2,652.0	2,690.0	-213.5	-7.353194	18,215,000	-
[7453]	25/10/02	2,910.0	2,929.0	2,845.5	2,903.5	+3	+0.10343	5,543,100	-
[7453]	25/10/01	2,910.0	2,930.5	2,868.0	2,900.5	-44.5	-1.511036	6,663,400	-
[7453]	25/09/30	2,961.5	2,981.5	2,940.0	2,945.0	-52	-1.735068	5,546,300	-
[7453]	25/09/29	3,033.0	3,044.0	2,978.0	2,997.0	-16	-0.531032	4,753,100	-
[7453]	25/09/26	3,018.0	3,070.0	3,000.0	3,013.0	-5	-0.165673	5,162,900	-
[7453]	25/09/25	3,050.0	3,076.0	2,995.0	3,018.0	-53	-1.725822	5,168,600	-
[7453]	25/09/24	2,900.0	3,084.0	2,890.0	3,071.0	+93	+3.122901	8,383,100	-
[7453]	25/09/22	3,082.0	3,086.0	2,967.0	2,978.0	-74	-2.42464	9,196,200	-
[7453]	25/09/19	3,098.0	3,124.0	3,033.0	3,052.0	-70	-2.242152	7,955,100	-
[7453]	25/09/18	3,158.0	3,168.0	3,108.0	3,122.0	-37	-1.171257	4,128,700	-
[7453]	25/09/17	3,098.0	3,169.0	3,075.0	3,159.0	+14	+0.445151	6,029,400	-
[7453]	25/09/16	3,240.0	3,268.0	3,138.0	3,145.0	-98	-3.021893	8,000,600	-
[7453]	25/09/12	3,250.0	3,254.0	3,146.0	3,243.0	+31	+0.965131	9,061,800	-
[7453]	25/09/11	3,200.0	3,240.0	3,149.0	3,212.0	+124	+4.015544	10,827,400	-
[7453]	25/09/10	3,119.0	3,137.0	3,038.0	3,088.0	+12	+0.390117	9,238,000	-
[7453]	25/09/09	3,119.0	3,138.0	3,052.0	3,076.0	+10	+0.326158	6,623,200	-
[7453]	25/09/08	3,100.0	3,143.0	3,026.0	3,066.0	-38	-1.224227	10,722,600	-
[7453]	25/09/05	2,973.0	3,142.0	2,928.0	3,104.0	+131.5	+4.423886	28,615,900	-