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
[2501]	26/10/29	1,888	1,954	1,887	1,943	+62	+3.296119	1,782,400	757,717,532,672
[2501]	26/10/28	1,956	1,968	1,881	1,881	-104	-5.239295	1,318,600	733,539,205,120
[2501]	26/10/27	2,025	2,030	1,985	1,985	-49	-2.409046	1,060,900	774,096,420,864
[2501]	26/10/26	2,013	2,058	2,010	2,034	+20	+0.993049	971,400	793,400,049,664
[2501]	26/10/23	2,036	2,105	2,013	2,014	+47	+2.389426	1,741,400	785,600,610,304
[2501]	26/10/22	1,950	1,972	1,939	1,967	+13	+0.665302	675,700	767,271,829,504
[2501]	26/10/21	2,004	2,005	1,951	1,954	-45	-2.251126	716,000	762,007,257,088
[2501]	26/10/20	1,979	2,002	1,968	1,999	+19	+0.959596	655,200	779,556,028,416
[2501]	26/10/19	1,993	2,006	1,976	1,980	+9	+0.456621	862,600	772,341,497,856
[2501]	26/10/16	1,942	1,993	1,942	1,971	+25	+1.284687	1,011,700	768,831,782,912
[2501]	26/10/15	1,905	1,958	1,900	1,946	+60	+3.181336	1,331,200	759,082,450,944
[2501]	26/10/14	1,889	1,898	1,866	1,886	+1	+0.05305	734,300	735,684,067,328
[2501]	26/10/13	1,864	1,894	1,862	1,885	+28	+1.507808	794,600	735,294,062,592
[2501]	26/10/09	1,858	1,895	1,835	1,857	+36	+1.976936	1,230,700	724,374,847,488
[2501]	26/10/08	1,841	1,845	1,811	1,821	-20	-1.086366	1,011,800	710,140,821,504
[2501]	26/10/07	1,870	1,881	1,804	1,841	-33	-1.760939	2,148,100	717,940,260,864
[2501]	26/10/06	1,875	1,880	1,835	1,874	+2	+0.106838	916,000	731,004,403,712
[2501]	26/10/05	1,845	1,883	1,825	1,872	+33	+1.794454	1,424,700	730,029,424,640
[2501]	26/10/02	1,802	1,844	1,787	1,839	+11	+0.601751	1,634,800	717,160,316,928
[2501]	26/10/01	1,801	1,839	1,794	1,828	+11	+0.605394	1,290,800	712,870,658,048
[2501]	26/09/30	1,803	1,826	1,773	1,817	+17	+0.944444	1,409,900	708,580,933,632
[2501]	26/09/29	1,790	1,808	1,782	1,800	+9	+0.502513	1,143,300	701,951,377,408
[2501]	26/09/28	1,818	1,819	1,771	1,791	-29	-1.593407	1,686,200	698,636,632,064
[2501]	26/09/25	1,809	1,829	1,804	1,820	+17	+0.942873	974,500	709,750,816,768
[2501]	26/09/24	1,850	1,856	1,803	1,803	-45	-2.435065	1,162,800	703,121,326,080
[2501]	26/09/18	1,890	1,895	1,848	1,848	-61	-3.19539	1,567,000	720,670,097,408
[2501]	26/09/17	1,889	1,909	1,883	1,909	+43	+2.304394	941,400	744,458,420,224
[2501]	26/09/16	1,870	1,884	1,846	1,866	+7	+0.376547	960,700	727,689,592,832
[2501]	26/09/15	1,894	1,903	1,848	1,859	-6	-0.321716	1,133,900	725,154,791,424
[2501]	26/09/14	1,853	1,875	1,848	1,865	+27	+1.468988	898,800	727,299,653,632
[2501]	26/09/11	1,830	1,845	1,821	1,838	-6	-0.32538	1,174,100	716,770,377,728
[2501]	26/09/10	1,830	1,855	1,827	1,844	-1	-0.054201	1,113,000	719,110,209,536
[2501]	26/09/09	1,864	1,872	1,836	1,845	-31	-1.652452	1,024,200	719,500,148,736
[2501]	26/09/08	1,848	1,876	1,842	1,876	+25	+1.350621	950,800	731,589,312,512
[2501]	26/09/07	1,842	1,867	1,826	1,851	-6	-0.323102	871,100	721,839,980,544
[2501]	26/09/04	1,849	1,878	1,820	1,857	+1	+0.053879	1,115,100	724,374,847,488
[2501]	26/09/03	1,847	1,862	1,837	1,856	0	0	1,095,200	723,984,842,752
[2501]	26/09/02	1,862	1,874	1,841	1,856	-5	-0.268673	1,263,300	723,984,842,752
[2501]	26/09/01	1,872	1,885	1,854	1,861	-27	-1.430085	1,088,500	725,934,735,360
[2501]	26/08/31	1,930	1,930	1,888	1,888	-44	-2.277433	1,315,200	736,269,041,664
[2501]	26/08/28	1,900	1,941	1,898	1,932	+16	+0.835073	993,700	753,427,808,256
[2501]	26/08/27	1,918	1,938	1,905	1,916	-11	-0.570835	871,000	747,383,226,368
[2501]	26/08/26	1,946	1,946	1,924	1,927	-6	-0.310398	744,300	751,672,950,784
[2501]	26/08/25	1,936	1,948	1,922	1,933	+16	+0.834637	981,400	754,012,782,592
[2501]	26/08/24	1,910	1,918	1,891	1,917	+1	+0.052192	964,300	747,578,195,968
[2501]	26/08/21	1,913	1,934	1,908	1,916	+4	+0.209205	1,057,000	747,383,226,368
[2501]	26/08/20	1,950	1,952	1,907	1,912	-12	-0.623701	1,040,600	745,628,368,896
[2501]	26/08/19	1,954	1,963	1,885	1,924	-9	-0.465598	1,619,300	750,308,032,512
[2501]	26/08/18	1,944	1,951	1,912	1,933	-19	-0.973361	1,669,500	753,817,812,992
[2501]	26/08/17	2,050	2,060	1,943	1,952	-98	-4.780488	1,593,300	761,227,247,616
[2501]	26/08/14	2,011	2,055	1,980	2,050	+44	+2.19342	1,561,400	799,444,631,552
[2501]	26/08/13	2,026	2,049	1,970	2,006	-28	-1.376598	1,962,000	782,285,799,424
[2501]	26/08/12	2,047	2,091	2,005	2,034	+84	+4.307692	2,480,600	793,205,080,064
[2501]	26/08/10	1,940	1,975	1,919	1,950	-10	-0.510204	1,111,700	760,191,057,920
[2501]	26/08/07	1,912	2,076	1,910	1,960	+34	+1.765317	2,497,600	764,089,466,880
[2501]	26/08/06	1,930	1,954	1,909	1,926	+16	+0.837696	1,364,200	750,834,876,416
[2501]	26/08/05	1,903	1,929	1,881	1,910	-21	-1.087519	1,222,500	744,792,326,144
[2501]	26/08/04	1,947	1,948	1,906	1,931	-53	-2.671371	1,060,100	752,979,017,728
[2501]	26/08/03	2,012	2,016	1,938	1,984	-27	-1.342616	1,174,500	773,445,648,384
[2501]	26/07/31	2,030	2,079	2,002	2,011	-69	-3.317308	1,355,400	784,166,289,408
[2501]	26/07/30	2,177	2,198	2,071	2,080	-83	-3.837263	4,196,700	810,870,439,936
[2501]	26/07/29	2,150	2,174	2,105	2,163	+55	+2.609108	1,426,800	843,227,332,608
[2501]	26/07/28	2,090	2,125	2,085	2,108	+50	+2.429543	1,366,500	821,786,050,560
[2501]	26/07/27	2,018	2,064	1,992	2,058	+62	+3.106212	1,129,900	802,293,940,224
[2501]	26/07/24	1,944	2,012	1,932	1,996	+42	+2.149437	1,029,800	778,123,739,136
[2501]	26/07/23	1,985	1,991	1,933	1,954	-63	-3.123451	1,419,200	761,945,325,568
[2501]	26/07/22	1,988	2,037	1,981	2,017	-17	-0.835792	1,216,500	786,505,334,784
[2501]	26/07/21	2,011	2,066	2,009	2,034	-11	-0.537897	1,330,600	792,937,758,720
[2501]	26/07/17	2,025.0	2,100.0	1,996.5	2,045.0	+48.5	+2.429251	1,515,700	-
[2501]	26/07/16	1,996.5	2,010.5	1,968.5	1,996.5	+12.5	+0.63004	855,300	-
[2501]	26/07/15	2,018.5	2,018.5	1,965.0	1,984.0	+4	+0.20202	814,800	-
[2501]	26/07/14	1,999.0	2,004.0	1,966.0	1,980.0	+19.5	+0.994644	921,400	-
[2501]	26/07/13	1,993.5	2,014.5	1,946.0	1,960.5	-33	-1.65538	986,900	-
[2501]	26/07/10	2,070.0	2,070.0	1,972.0	1,993.5	-76.5	-3.695652	1,584,200	-
[2501]	26/07/09	2,065.5	2,107.0	2,037.5	2,070.0	-12	-0.576369	1,318,800	-
[2501]	26/07/08	2,048.5	2,105.5	2,000.5	2,082.0	+36.5	+1.784405	2,150,800	-
[2501]	26/07/07	1,911.5	2,057.0	1,870.5	2,045.5	+150	+7.913479	2,757,700	-
[2501]	26/07/06	1,919.5	1,923.5	1,889.5	1,895.5	-3	-0.158019	782,900	-
[2501]	26/07/03	1,897.5	1,948.0	1,888.5	1,898.5	+35	+1.878186	977,100	-
[2501]	26/07/02	1,901.0	1,928.0	1,852.0	1,863.5	-8.5	-0.45406	1,344,200	-
[2501]	26/07/01	2,001.0	2,010.0	1,859.5	1,872.0	-158	-7.783251	1,575,400	-
[2501]	26/06/30	2,055.0	2,096.0	2,018.5	2,030.0	-11	-0.538951	1,428,200	-
[2501]	26/06/29	2,058.0	2,112.5	2,025.0	2,041.0	-25	-1.210068	1,429,900	-
[2501]	26/06/26	2,059.0	2,069.0	1,990.5	2,066.0	+27.5	+1.349031	1,220,800	-
[2501]	26/06/25	1,978.5	2,040.0	1,964.5	2,038.5	+84	+4.297774	1,558,600	-
[2501]	26/06/24	1,899.5	1,999.5	1,899.5	1,954.5	+79	+4.21221	1,952,500	-
[2501]	26/06/23	1,863.0	1,883.5	1,842.5	1,875.5	-6.5	-0.345377	1,206,600	-
[2501]	26/06/22	1,818.0	1,887.0	1,807.5	1,882.0	+84	+4.671858	1,260,100	-
[2501]	26/06/19	1,765.0	1,836.0	1,731.5	1,798.0	+25.5	+1.438646	1,661,800	-
[2501]	26/06/18	1,719.5	1,772.5	1,708.5	1,772.5	+53	+3.082291	877,000	-
[2501]	26/06/17	1,700.0	1,728.0	1,693.0	1,719.5	+44.5	+2.656716	928,400	-
[2501]	26/06/16	1,698.0	1,698.0	1,643.5	1,675.0	+8	+0.479904	798,200	-
[2501]	26/06/15	1,697.0	1,699.0	1,661.0	1,667.0	-6.5	-0.388408	714,200	-
[2501]	26/06/12	1,693.0	1,708.5	1,658.0	1,673.5	-19.5	-1.151802	1,049,600	-
[2501]	26/06/11	1,707.0	1,730.0	1,678.5	1,693.0	+19.5	+1.165223	749,800	-
[2501]	26/06/10	1,662.5	1,683.5	1,645.0	1,673.5	+28	+1.70161	1,316,100	-
[2501]	26/06/09	1,606.0	1,662.0	1,602.0	1,645.5	+33.5	+2.078164	1,305,300	-
[2501]	26/06/08	1,610.0	1,621.0	1,591.0	1,612.0	+31.5	+1.99304	1,132,100	-
[2501]	26/06/05	1,596.5	1,606.0	1,567.0	1,580.5	-2	-0.126382	972,100	-
[2501]	26/06/04	1,595.5	1,602.0	1,574.5	1,582.5	-10	-0.627943	1,020,800	-
[2501]	26/06/03	1,569.0	1,605.5	1,564.0	1,592.5	+32	+2.050625	1,114,200	-
[2501]	26/06/02	1,580.0	1,581.5	1,533.0	1,560.5	-52.5	-3.254805	1,539,500	-
[2501]	26/06/01	1,583.0	1,628.5	1,576.5	1,613.0	+20	+1.255493	1,411,500	-
[2501]	26/05/29	1,577.5	1,621.5	1,575.5	1,593.0	-7	-0.4375	1,765,700	-
[2501]	26/05/28	1,701.0	1,724.5	1,600.0	1,600.0	-77.5	-4.61997	1,385,800	-
[2501]	26/05/27	1,674.5	1,713.0	1,662.0	1,677.5	+23.5	+1.420798	1,425,200	-
[2501]	26/05/26	1,640.0	1,666.5	1,617.0	1,654.0	+4	+0.242424	1,062,700	-
[2501]	26/05/25	1,689.0	1,711.0	1,632.5	1,650.0	-39	-2.309059	1,237,800	-
[2501]	26/05/22	1,651	1,692	1,627	1,689	+20	+1.198322	1,079,000	-
[2501]	26/05/21	1,665	1,678	1,645	1,669	+15	+0.906892	1,040,400	-
[2501]	26/05/20	1,652	1,675	1,628	1,654	+5	+0.303214	1,287,200	-
[2501]	26/05/19	1,612	1,669	1,608	1,649	+44	+2.741433	1,478,900	-
[2501]	26/05/18	1,592	1,627	1,576	1,605	+14	+0.87995	2,156,900	-
[2501]	26/05/15	1,517	1,602	1,470	1,591	+75	+4.94723	2,541,100	-
[2501]	26/05/14	1,678	1,689	1,486	1,516	-163	-9.70816	2,667,800	-
[2501]	26/05/13	1,701	1,718	1,673	1,679	-23	-1.351351	993,700	-
[2501]	26/05/12	1,729	1,752	1,696	1,702	-51	-2.909298	867,500	-
[2501]	26/05/11	1,765	1,780	1,753	1,753	-15	-0.848416	1,086,600	-
[2501]	26/05/08	1,819	1,821	1,757	1,768	-33	-1.832315	1,159,900	-
[2501]	26/05/07	1,730	1,829	1,729	1,801	+42	+2.38772	1,095,100	-
[2501]	26/05/01	1,740	1,762	1,725	1,759	-1	-0.056818	846,800	-
[2501]	26/04/30	1,737	1,771	1,731	1,760	+3	+0.170746	1,137,000	-
[2501]	26/04/28	1,724	1,759	1,721	1,757	+41	+2.389277	946,600	-
[2501]	26/04/27	1,696.0	1,728.0	1,691.0	1,716.0	+7	+0.409596	987,500	-
[2501]	26/04/24	1,729.5	1,739.0	1,693.5	1,709.0	-30.5	-1.753377	1,261,700	-
[2501]	26/04/23	1,723.5	1,749.5	1,711.0	1,739.5	-15	-0.854944	1,608,800	-
[2501]	26/04/22	1,810.5	1,828.0	1,712.5	1,754.5	-96	-5.187787	2,555,400	-
[2501]	26/04/21	1,878.0	1,891.0	1,842.5	1,850.5	-32.5	-1.725969	1,097,500	-
[2501]	26/04/20	1,889.5	1,902.0	1,880.0	1,883.0	-3	-0.159067	791,500	-
[2501]	26/04/17	1,899.0	1,917.5	1,878.0	1,886.0	+0.5	+0.026518	1,028,000	-
[2501]	26/04/16	1,875.0	1,903.5	1,870.5	1,885.5	-8.5	-0.448786	1,030,300	-
[2501]	26/04/15	1,858.0	1,896.5	1,858.0	1,894.0	+37	+1.992461	954,900	-
[2501]	26/04/14	1,843.5	1,863.5	1,842.0	1,857.0	+8	+0.432666	878,000	-
[2501]	26/04/13	1,832.5	1,877.0	1,831.0	1,849.0	+9	+0.48913	950,400	-
[2501]	26/04/10	1,877.5	1,879.5	1,835.0	1,840.0	-37.5	-1.997337	1,311,300	-
[2501]	26/04/09	1,864.5	1,907.5	1,861.0	1,877.5	+34.5	+1.871948	1,308,800	-
[2501]	26/04/08	1,848.5	1,865.0	1,828.5	1,843.0	+25	+1.375138	1,468,300	-
[2501]	26/04/07	1,790.0	1,834.5	1,789.5	1,818.0	+26.5	+1.479207	1,079,100	-
[2501]	26/04/06	1,777.5	1,808.5	1,777.5	1,791.5	+16	+0.901155	881,500	-
[2501]	26/04/03	1,752.0	1,777.0	1,749.5	1,775.5	+26	+1.486139	851,900	-
[2501]	26/04/02	1,771.0	1,808.0	1,735.5	1,749.5	-4	-0.228115	1,268,500	-
[2501]	26/04/01	1,730.0	1,756.0	1,710.0	1,753.5	+42	+2.453988	1,125,900	-
[2501]	26/03/31	1,703.0	1,736.0	1,698.0	1,711.5	+19	+1.1226	1,306,000	-
[2501]	26/03/30	1,675.0	1,697.5	1,651.0	1,692.5	+7.5	+0.445104	1,253,100	-
[2501]	26/03/27	1,679.5	1,696.0	1,664.0	1,685.0	+33.5	+2.028459	1,333,700	-
[2501]	26/03/26	1,650.0	1,660.5	1,636.5	1,651.5	+11	+0.670527	1,091,400	-
[2501]	26/03/25	1,649.5	1,654.0	1,631.0	1,640.5	+20.5	+1.265432	997,400	-
[2501]	26/03/24	1,600.0	1,622.5	1,597.5	1,620.0	+41.5	+2.629078	777,200	-
[2501]	26/03/23	1,595.0	1,607.0	1,571.5	1,578.5	-16.5	-1.034483	1,300,300	-
[2501]	26/03/19	1,620.5	1,633.5	1,595.0	1,595.0	-55	-3.333333	1,246,600	-
[2501]	26/03/18	1,622.5	1,652.0	1,622.5	1,650.0	+10.5	+0.640439	707,000	-
[2501]	26/03/17	1,616.5	1,655.5	1,616.5	1,639.5	+13.5	+0.830258	920,500	-
[2501]	26/03/16	1,628.0	1,630.5	1,607.0	1,626.0	+14	+0.868486	769,100	-
[2501]	26/03/13	1,592.5	1,621.0	1,592.5	1,612.0	+0.5	+0.031027	1,269,500	-
[2501]	26/03/12	1,639.5	1,650.5	1,596.0	1,611.5	-59.5	-3.560742	1,502,500	-
[2501]	26/03/11	1,702.0	1,713.0	1,665.0	1,671.0	-10.5	-0.624442	1,178,300	-
[2501]	26/03/10	1,699.5	1,702.5	1,660.0	1,681.5	+12	+0.718778	1,280,200	-
[2501]	26/03/09	1,630.0	1,680.0	1,628.0	1,669.5	+3.5	+0.210084	1,357,300	-
[2501]	26/03/06	1,685.0	1,686.0	1,627.0	1,666.0	-21	-1.244813	1,268,100	-
[2501]	26/03/05	1,748.0	1,778.5	1,687.0	1,687.0	-29.5	-1.718613	1,617,500	-
[2501]	26/03/04	1,728.5	1,735.0	1,693.5	1,716.5	-30	-1.717721	1,233,200	-
[2501]	26/03/03	1,743.0	1,757.5	1,714.0	1,746.5	-21.5	-1.216063	879,500	-
[2501]	26/03/02	1,775.0	1,798.0	1,748.5	1,768.0	-7	-0.394366	1,070,800	-
[2501]	26/02/27	1,750.0	1,784.5	1,734.0	1,775.0	+41.5	+2.394001	1,323,800	-
[2501]	26/02/26	1,693.0	1,740.0	1,691.0	1,733.5	+38	+2.241227	1,092,600	-
[2501]	26/02/25	1,729.5	1,730.0	1,686.5	1,695.5	-37	-2.135642	1,062,900	-
[2501]	26/02/24	1,721.5	1,749.5	1,719.0	1,732.5	-2	-0.115307	814,400	-
[2501]	26/02/20	1,749.0	1,754.0	1,720.0	1,734.5	-37	-2.088625	1,026,400	-
[2501]	26/02/19	1,725.0	1,790.5	1,706.0	1,771.5	+32	+1.839609	1,267,600	-
[2501]	26/02/18	1,735.5	1,749.5	1,714.0	1,739.5	+4.5	+0.259366	1,020,100	-
[2501]	26/02/17	1,769.0	1,775.5	1,698.5	1,735.0	-26	-1.476434	1,664,300	-
[2501]	26/02/16	1,884.0	1,908.0	1,750.5	1,761.0	-119.5	-6.354693	2,686,700	-
[2501]	26/02/13	1,762.5	1,883.0	1,744.0	1,880.5	+123.5	+7.029027	3,601,900	-
[2501]	26/02/12	1,750.0	1,779.0	1,726.5	1,757.0	+25	+1.443418	1,477,400	-
[2501]	26/02/10	1,743.0	1,768.0	1,728.0	1,732.0	-11	-0.631096	1,317,000	-
[2501]	26/02/09	1,730.0	1,766.0	1,715.5	1,743.0	+35.5	+2.079063	1,828,200	-
[2501]	26/02/06	1,700.0	1,723.0	1,692.5	1,707.5	+13	+0.767188	1,372,900	-
[2501]	26/02/05	1,668.5	1,703.5	1,663.5	1,694.5	+66	+4.052809	1,848,200	-
[2501]	26/02/04	1,643.0	1,648.5	1,628.0	1,628.5	-12.5	-0.761731	1,496,800	-
[2501]	26/02/03	1,643.0	1,660.0	1,627.0	1,641.0	-10.5	-0.635786	1,444,700	-
[2501]	26/02/02	1,643.0	1,669.5	1,639.0	1,651.5	+12.5	+0.76266	2,297,700	-
[2501]	26/01/30	1,585.0	1,646.0	1,584.5	1,639.0	+48.5	+3.049356	5,217,500	-
[2501]	26/01/29	1,641.5	1,654.5	1,589.0	1,590.5	-77.5	-4.646283	4,675,700	-
[2501]	26/01/28	1,687.0	1,699.0	1,667.0	1,668.0	-35.5	-2.083945	1,697,400	-
[2501]	26/01/27	1,714.0	1,731.0	1,697.0	1,703.5	-21	-1.217744	1,622,400	-
[2501]	26/01/26	1,687.5	1,734.5	1,677.0	1,724.5	+30.5	+1.800472	2,141,800	-
[2501]	26/01/23	1,666.0	1,698.5	1,624.0	1,694.0	+22	+1.315789	1,562,500	-
[2501]	26/01/22	1,673.0	1,680.0	1,651.5	1,672.0	-11.5	-0.683101	1,748,300	-
[2501]	26/01/21	1,698.0	1,699.5	1,650.0	1,683.5	-11	-0.649159	1,537,200	-
[2501]	26/01/20	1,635.0	1,703.5	1,622.0	1,694.5	+53.5	+3.260207	2,043,900	-
[2501]	26/01/19	1,578.0	1,653.5	1,571.5	1,641.0	+72.5	+4.622251	2,215,700	-
[2501]	26/01/16	1,562.5	1,579.0	1,553.5	1,568.5	+12.5	+0.803342	2,257,300	-
[2501]	26/01/15	1,500.0	1,557.0	1,499.5	1,556.0	+57.5	+3.837171	1,857,800	-
[2501]	26/01/14	1,510.5	1,522.5	1,492.0	1,498.5	-4.5	-0.299401	1,560,200	-
[2501]	26/01/13	1,485.5	1,524.0	1,467.0	1,503.0	+16	+1.075992	2,276,700	-
[2501]	26/01/09	1,503.0	1,513.0	1,483.0	1,487.0	-28.5	-1.880567	2,385,500	-
[2501]	26/01/08	1,546.5	1,553.0	1,501.0	1,515.5	-47	-3.008	2,853,000	-
[2501]	26/01/07	1,600.0	1,628.0	1,561.0	1,562.5	-118	-7.02172	3,222,800	-
[2501]	26/01/06	1,650.0	1,687.0	1,637.0	1,680.5	+16	+0.96125	1,697,900	-
[2501]	26/01/05	1,690.5	1,715.0	1,652.5	1,664.5	-21.5	-1.275208	1,741,200	-
[2501]	25/12/30	1,705.0	1,722.5	1,686.0	1,686.0	-16	-0.940071	1,821,600	-
[2501]	25/12/29	1,639.0	1,709.0	1,622.5	1,702.0	+47.8	+2.889614	1,907,400	-
[2501]	25/12/26	1,634.6	1,654.2	1,614.8	1,654.2	+40.2	+2.490706	2,298,500	-
[2501]	25/12/25	1,635.2	1,635.8	1,593.0	1,614.0	-4.4	-0.271873	2,669,500	-
[2501]	25/12/24	1,574.0	1,639.4	1,572.2	1,618.4	+57	+3.65057	4,363,500	-
[2501]	25/12/23	1,568.0	1,584.0	1,561.4	1,561.4	-9.4	-0.598421	1,305,000	-
[2501]	25/12/22	1,613.6	1,613.6	1,568.0	1,570.8	-49.4	-3.049006	1,775,500	-
[2501]	25/12/19	1,620.0	1,630.2	1,612.2	1,620.2	-7.6	-0.466888	1,015,000	-
[2501]	25/12/18	1,629.8	1,637.4	1,619.6	1,627.8	+7	+0.431885	875,000	-
[2501]	25/12/17	1,616.4	1,621.0	1,594.0	1,620.8	+6.6	+0.408871	731,000	-
[2501]	25/12/16	1,615.2	1,620.0	1,606.0	1,614.2	-1	-0.061912	478,500	-
[2501]	25/12/15	1,628.2	1,631.2	1,615.2	1,615.2	-4.4	-0.271672	597,000	-
[2501]	25/12/12	1,610.0	1,625.0	1,610.0	1,619.6	+22.8	+1.427856	988,500	-
[2501]	25/12/11	1,622.4	1,627.4	1,596.6	1,596.8	-24.2	-1.492906	800,000	-
[2501]	25/12/10	1,611.2	1,621.6	1,607.8	1,621.0	+13.2	+0.820998	610,000	-
[2501]	25/12/09	1,594.0	1,615.2	1,588.6	1,607.8	+12.6	+0.78987	596,000	-
[2501]	25/12/08	1,596.0	1,610.0	1,590.0	1,595.2	+10	+0.630835	851,500	-
[2501]	25/12/05	1,610.0	1,629.8	1,582.4	1,585.2	-24.8	-1.540373	982,000	-
[2501]	25/12/04	1,602.4	1,627.8	1,597.6	1,610.0	-8.6	-0.531323	943,000	-
[2501]	25/12/03	1,617.6	1,624.2	1,604.0	1,618.6	-11.4	-0.699387	774,000	-
[2501]	25/12/02	1,595.8	1,639.6	1,590.0	1,630.0	+33	+2.066374	872,500	-
[2501]	25/12/01	1,610.0	1,611.8	1,572.0	1,597.0	-23.2	-1.431922	950,500	-
[2501]	25/11/28	1,629.8	1,655.4	1,620.2	1,620.2	-1.8	-0.110974	947,500	-
[2501]	25/11/27	1,626.0	1,627.2	1,608.0	1,622.0	-12	-0.734394	661,000	-
[2501]	25/11/26	1,629.0	1,639.6	1,620.4	1,634.0	+5	+0.306937	1,000,000	-
[2501]	25/11/25	1,622.2	1,633.4	1,606.6	1,629.0	+8.6	+0.530733	719,500	-
[2501]	25/11/21	1,628.4	1,652.0	1,618.6	1,620.4	+15.4	+0.959502	1,441,000	-
[2501]	25/11/20	1,582.8	1,617.6	1,576.2	1,605.0	+12	+0.753296	809,000	-
[2501]	25/11/19	1,591.4	1,599.8	1,575.2	1,593.0	+4.6	+0.2896	876,500	-
[2501]	25/11/18	1,623.0	1,626.0	1,588.4	1,588.4	-34.4	-2.119793	1,008,000	-
[2501]	25/11/17	1,610.0	1,628.2	1,593.6	1,622.8	+10.8	+0.669975	1,378,000	-
[2501]	25/11/14	1,599.2	1,612.0	1,552.2	1,612.0	+42.8	+2.727504	2,277,000	-
[2501]	25/11/13	1,589.6	1,642.4	1,560.2	1,569.2	-2.6	-0.165415	4,756,000	-
[2501]	25/11/12	1,536.8	1,590.0	1,494.0	1,571.8	+79.8	+5.348525	2,811,000	-
[2501]	25/11/11	1,488.6	1,493.2	1,479.6	1,492.0	+3.4	+0.228403	729,000	-
[2501]	25/11/10	1,503.8	1,506.0	1,478.6	1,488.6	-13.6	-0.905339	710,500	-
[2501]	25/11/07	1,488.4	1,506.0	1,480.0	1,502.2	+18.8	+1.267359	848,000	-
[2501]	25/11/06	1,479.4	1,499.0	1,477.6	1,483.4	-4.2	-0.282334	590,500	-
[2501]	25/11/05	1,519.0	1,530.0	1,474.8	1,487.6	-11.6	-0.773746	923,500	-
[2501]	25/11/04	1,486.0	1,507.6	1,480.0	1,499.2	+19.2	+1.297297	1,041,000	-
[2501]	25/10/31	1,479.6	1,488.4	1,473.4	1,480.0	+6.2	+0.420681	581,000	-
[2501]	25/10/30	1,441.4	1,478.0	1,441.2	1,473.8	+2.4	+0.16311	1,037,500	-
[2501]	25/10/29	1,497.6	1,504.0	1,461.6	1,471.4	-32.8	-2.180561	946,500	-
[2501]	25/10/28	1,492.0	1,510.0	1,489.0	1,504.2	-2.6	-0.172551	676,500	-
[2501]	25/10/27	1,496.4	1,518.0	1,491.6	1,506.8	-5	-0.330732	940,500	-
[2501]	25/10/24	1,533.4	1,543.8	1,495.8	1,511.8	-28.6	-1.856661	1,041,500	-
[2501]	25/10/23	1,549.4	1,554.0	1,536.2	1,540.4	-9.2	-0.593702	644,000	-
[2501]	25/10/22	1,537.4	1,556.6	1,536.2	1,549.6	+12.2	+0.793548	558,500	-
[2501]	25/10/21	1,551.8	1,554.8	1,533.0	1,537.4	-9.2	-0.594853	539,000	-
[2501]	25/10/20	1,524.0	1,548.0	1,517.6	1,546.6	+30.2	+1.991559	699,500	-
[2501]	25/10/17	1,540.0	1,549.2	1,509.4	1,516.4	-27.4	-1.774841	956,000	-
[2501]	25/10/16	1,538.4	1,553.0	1,526.2	1,543.8	+5.4	+0.351014	882,500	-
[2501]	25/10/15	1,540.6	1,597.2	1,527.6	1,538.4	+27.8	+1.840328	2,105,500	-
[2501]	25/10/14	1,454.6	1,515.0	1,454.6	1,510.6	+26.6	+1.792453	1,142,500	-
[2501]	25/10/10	1,496.0	1,502.8	1,455.0	1,484.0	+2.2	+0.148468	1,013,000	-
[2501]	25/10/09	1,479.6	1,487.0	1,473.6	1,481.8	-4	-0.269215	727,500	-
[2501]	25/10/08	1,494.6	1,518.0	1,485.8	1,485.8	+3.8	+0.25641	742,000	-
[2501]	25/10/07	1,473.8	1,490.0	1,461.8	1,482.0	+13.8	+0.939926	729,500	-
[2501]	25/10/06	1,464.0	1,473.8	1,452.0	1,468.2	+21.4	+1.479126	1,135,000	-
[2501]	25/10/03	1,396.0	1,455.6	1,393.8	1,446.8	+49.6	+3.549957	1,093,500	-
[2501]	25/10/02	1,425.6	1,431.8	1,396.6	1,397.2	-38.4	-2.67484	1,003,000	-
[2501]	25/10/01	1,465.0	1,467.2	1,435.6	1,435.6	-42.6	-2.881883	914,500	-
[2501]	25/09/30	1,472.0	1,485.0	1,461.0	1,478.2	-4	-0.269869	878,000	-
[2501]	25/09/29	1,509.6	1,513.0	1,482.2	1,482.2	-31.2	-2.061583	874,000	-
[2501]	25/09/26	1,490.0	1,518.0	1,487.8	1,513.4	+33	+2.229127	1,097,000	-
[2501]	25/09/25	1,477.8	1,484.0	1,465.4	1,480.4	+16.4	+1.120219	899,000	-
[2501]	25/09/24	1,465.8	1,479.2	1,457.0	1,464.0	+7.2	+0.494234	865,000	-
[2501]	25/09/22	1,494.8	1,503.0	1,451.0	1,456.8	-29	-1.95181	933,000	-
[2501]	25/09/19	1,493.4	1,520.6	1,479.8	1,485.8	-20	-1.328198	3,356,000	-
[2501]	25/09/18	1,502.0	1,508.4	1,487.8	1,505.8	+7.8	+0.520694	626,500	-
[2501]	25/09/17	1,509.0	1,519.8	1,498.0	1,498.0	-4.8	-0.319404	728,500	-
[2501]	25/09/16	1,482.4	1,504.6	1,480.0	1,502.8	+12.8	+0.85906	680,000	-
[2501]	25/09/12	1,510.0	1,510.0	1,477.8	1,490.0	0	0	1,302,000	-
[2501]	25/09/11	1,466.2	1,493.8	1,459.8	1,490.0	+11.2	+0.757371	911,000	-
[2501]	25/09/10	1,487.2	1,487.8	1,464.8	1,478.8	-14	-0.937835	1,069,500	-
[2501]	25/09/09	1,474.0	1,501.4	1,461.2	1,492.8	+17.2	+1.165628	1,175,000	-
[2501]	25/09/08	1,502.8	1,505.6	1,475.4	1,475.6	-16.8	-1.125704	951,000	-
[2501]	25/09/05	1,494.4	1,508.8	1,483.0	1,492.4	-0.8	-0.053576	795,500	-