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
[2502]	26/10/29	1,608	1,620	1,597	1,618	+14.0	+0.87	9,539,600	2,366,587,535,360
[2502]	26/10/28	1,625	1,634	1,594	1,604	-69.5	-4.15	9,912,600	2,346,841,538,560
[2502]	26/10/27	1,680	1,686	1,663	1,674	-28.0	-1.65	5,849,700	2,448,496,525,312
[2502]	26/10/26	1,690	1,719	1,681	1,702	+23.0	+1.37	5,463,600	2,489,451,282,432
[2502]	26/10/23	1,700	1,728	1,677	1,679	+3.5	+0.21	8,019,100	2,456,541,200,384
[2502]	26/10/22	1,665	1,688	1,658	1,676	+6.0	+0.36	4,548,900	2,451,422,052,352
[2502]	26/10/21	1,685	1,685	1,665	1,670	-4.5	-0.27	5,000,200	2,443,377,377,280
[2502]	26/10/20	1,665	1,675	1,654	1,675	+18.5	+1.12	4,535,900	2,450,690,670,592
[2502]	26/10/19	1,669	1,673	1,651	1,657	+16.5	+1.01	5,195,100	2,424,362,762,240
[2502]	26/10/16	1,645	1,654	1,635	1,641	+9.5	+0.58	7,263,200	2,400,960,118,784
[2502]	26/10/15	1,615	1,642	1,612	1,632	+29.5	+1.84	7,851,200	2,387,796,033,536
[2502]	26/10/14	1,591	1,610	1,583	1,603	+2.0	+0.12	4,059,800	2,344,647,655,424
[2502]	26/10/13	1,586	1,606	1,576	1,601	+21.5	+1.36	6,596,600	2,342,453,510,144
[2502]	26/10/09	1,572	1,584	1,557	1,580	+21.0	+1.35	8,044,700	2,311,006,453,760
[2502]	26/10/08	1,577	1,578	1,540	1,559	-18.0	-1.14	8,707,200	2,280,290,516,992
[2502]	26/10/07	1,597	1,606	1,553	1,577	-15.0	-0.94	12,054,000	2,306,618,425,344
[2502]	26/10/06	1,591	1,594	1,576	1,592	+8.5	+0.54	4,037,200	2,329,289,687,040
[2502]	26/10/05	1,564	1,584	1,560	1,584	+12.5	+0.80	5,683,100	2,317,588,365,312
[2502]	26/10/02	1,579	1,582	1,568	1,572	-23.0	-1.44	5,182,400	2,299,305,132,032
[2502]	26/10/01	1,573	1,606	1,569	1,595	+4.0	+0.25	6,755,600	2,332,946,333,696
[2502]	26/09/30	1,582	1,593	1,575	1,591	+9.0	+0.57	8,037,000	2,327,095,803,904
[2502]	26/09/29	1,599	1,599	1,578	1,582	-15.0	-0.94	5,894,900	2,313,931,718,656
[2502]	26/09/28	1,620	1,620	1,596	1,597	-17.0	-1.05	6,072,400	2,335,871,598,592
[2502]	26/09/25	1,604	1,621	1,604	1,614	+9.0	+0.56	4,475,000	2,360,737,005,568
[2502]	26/09/24	1,606	1,614	1,597	1,605	-4.5	-0.28	6,708,800	2,348,304,302,080
[2502]	26/09/18	1,634	1,636	1,610	1,610	-35.0	-2.13	7,765,000	2,354,886,213,632
[2502]	26/09/17	1,615	1,645	1,615	1,645	+35.0	+2.17	4,689,100	2,406,079,528,960
[2502]	26/09/16	1,629	1,632	1,607	1,610	-11.0	-0.68	4,916,900	2,354,886,213,632
[2502]	26/09/15	1,632	1,634	1,609	1,621	+8.0	+0.50	4,788,900	2,370,975,563,776
[2502]	26/09/14	1,602	1,622	1,599	1,613	+27.5	+1.73	4,720,200	2,360,005,623,808
[2502]	26/09/11	1,580	1,601	1,580	1,586	-7.5	-0.47	5,737,700	2,320,513,630,208
[2502]	26/09/10	1,601	1,605	1,586	1,594	-11.0	-0.69	6,449,400	2,331,483,570,176
[2502]	26/09/09	1,620	1,621	1,605	1,605	-28.0	-1.71	5,917,300	2,347,572,920,320
[2502]	26/09/08	1,623	1,633	1,616	1,633	+5.0	+0.31	5,175,700	2,388,527,415,296
[2502]	26/09/07	1,640	1,646	1,628	1,628	-11.0	-0.67	5,291,400	2,381,214,121,984
[2502]	26/09/04	1,657	1,657	1,632	1,639	-10.0	-0.61	5,504,200	2,397,303,472,128
[2502]	26/09/03	1,660	1,663	1,647	1,649	-10.5	-0.63	5,470,400	2,412,661,440,512
[2502]	26/09/02	1,680	1,685	1,648	1,660	-33.0	-1.95	7,927,000	2,428,019,408,896
[2502]	26/09/01	1,677	1,699	1,674	1,693	+17.0	+1.01	4,021,600	2,476,287,197,184
[2502]	26/08/31	1,675	1,680	1,667	1,676	+6.0	+0.36	7,999,000	2,451,422,052,352
[2502]	26/08/28	1,651	1,670	1,637	1,670	+6.5	+0.39	12,851,300	2,443,377,377,280
[2502]	26/08/27	1,676	1,686	1,663	1,664	-15.0	-0.89	4,759,000	2,433,869,938,688
[2502]	26/08/26	1,685	1,689	1,676	1,679	-9.0	-0.53	3,570,000	2,455,810,080,768
[2502]	26/08/25	1,690	1,702	1,683	1,688	+16.0	+0.96	4,869,900	2,468,973,903,872
[2502]	26/08/24	1,671	1,687	1,664	1,672	-8.0	-0.48	3,761,200	2,445,571,260,416
[2502]	26/08/21	1,672	1,684	1,663	1,680	+9.5	+0.57	5,763,400	2,458,003,963,904
[2502]	26/08/20	1,671	1,683	1,652	1,671	+16.5	+1.00	6,085,500	2,444,839,878,656
[2502]	26/08/19	1,659	1,663	1,635	1,655	+6.0	+0.36	7,706,000	2,420,706,115,584
[2502]	26/08/18	1,660	1,675	1,647	1,649	-12.0	-0.72	7,858,800	2,411,930,058,752
[2502]	26/08/17	1,720	1,720	1,661	1,661	-82.0	-4.70	8,929,700	2,429,481,910,272
[2502]	26/08/14	1,687	1,753	1,667	1,743	+60.5	+3.59	14,799,200	2,550,508,552,192
[2502]	26/08/13	1,679	1,691	1,660	1,683	+4.5	+0.27	8,319,900	2,462,736,449,536
[2502]	26/08/12	1,696	1,709	1,670	1,679	-7.0	-0.42	7,125,300	2,456,153,489,408
[2502]	26/08/10	1,676	1,693	1,667	1,686	-8.0	-0.47	5,045,800	2,466,393,620,480
[2502]	26/08/07	1,665	1,704	1,657	1,694	+25.5	+1.53	6,703,400	2,478,828,158,976
[2502]	26/08/06	1,625	1,669	1,623	1,669	+47.0	+2.90	5,626,000	2,441,524,805,632
[2502]	26/08/05	1,623	1,639	1,605	1,622	-6.0	-0.37	7,805,600	2,372,770,201,600
[2502]	26/08/04	1,645	1,653	1,619	1,628	-28.5	-1.72	6,158,600	2,382,278,688,768
[2502]	26/08/03	1,661	1,664	1,629	1,657	-8.5	-0.51	7,380,200	2,424,701,976,576
[2502]	26/07/31	1,669	1,710	1,659	1,666	-82.5	-4.72	9,547,000	2,437,867,634,688
[2502]	26/07/30	1,777	1,790	1,727	1,749	-27.0	-1.52	9,498,300	2,558,554,275,840
[2502]	26/07/29	1,730	1,805	1,723	1,776	+56.5	+3.28	11,871,100	2,598,783,156,224
[2502]	26/07/28	1,685	1,726	1,677	1,720	+46.5	+2.78	10,095,100	2,516,862,631,936
[2502]	26/07/27	1,657	1,680	1,650	1,674	+26.0	+1.58	7,251,800	2,448,839,147,520
[2502]	26/07/24	1,629	1,655	1,619	1,648	+17.0	+1.04	5,891,200	2,410,804,674,560
[2502]	26/07/23	1,627	1,635	1,616	1,631	+2.5	+0.15	6,730,400	2,386,667,503,616
[2502]	26/07/22	1,601	1,635	1,598	1,629	+1.5	+0.09	9,022,400	2,383,741,714,432
[2502]	26/07/21	1,617	1,657	1,615	1,628	+25.5	+1.59	8,038,200	2,382,278,688,768
[2502]	26/07/17	1,606.5	1,626.5	1,592.5	1,603.0	+20.0	+1.26	7,506,500	-
[2502]	26/07/16	1,581.5	1,588.5	1,571.0	1,583.0	-5.0	-0.31	7,192,200	-
[2502]	26/07/15	1,600.5	1,615.0	1,588.0	1,588.0	-16.5	-1.03	8,262,500	-
[2502]	26/07/14	1,615.0	1,632.0	1,600.0	1,604.5	+3.0	+0.19	6,173,700	-
[2502]	26/07/13	1,595.0	1,612.0	1,587.5	1,601.5	+20.5	+1.30	5,682,400	-
[2502]	26/07/10	1,616.0	1,625.0	1,578.5	1,581.0	-45.5	-2.80	9,040,800	-
[2502]	26/07/09	1,669.5	1,675.0	1,626.0	1,626.5	-34.0	-2.05	8,456,800	-
[2502]	26/07/08	1,595.0	1,709.5	1,593.0	1,660.5	+50.0	+3.10	14,959,400	-
[2502]	26/07/07	1,582.5	1,613.0	1,581.0	1,610.5	+8.5	+0.53	5,843,700	-
[2502]	26/07/06	1,571.0	1,608.0	1,564.0	1,602.0	+49.0	+3.16	5,190,600	-
[2502]	26/07/03	1,575.0	1,586.0	1,553.0	1,553.0	+9.0	+0.58	5,292,200	-
[2502]	26/07/02	1,540.0	1,567.5	1,526.0	1,544.0	+31.5	+2.08	5,856,600	-
[2502]	26/07/01	1,535.0	1,541.5	1,508.0	1,512.5	-35.5	-2.29	4,623,500	-
[2502]	26/06/30	1,575.0	1,577.0	1,543.0	1,548.0	-25.5	-1.62	6,191,500	-
[2502]	26/06/29	1,539.0	1,580.0	1,537.0	1,573.5	+10.5	+0.67	7,433,100	-
[2502]	26/06/26	1,551.0	1,563.5	1,542.0	1,563.0	+23.0	+1.49	6,916,100	-
[2502]	26/06/25	1,530.0	1,548.0	1,521.5	1,540.0	+15.0	+0.98	4,918,400	-
[2502]	26/06/24	1,517.0	1,540.5	1,503.5	1,525.0	+11.0	+0.73	5,017,900	-
[2502]	26/06/23	1,503.0	1,522.5	1,491.0	1,514.0	+4.0	+0.26	5,039,100	-
[2502]	26/06/22	1,525.5	1,536.5	1,508.5	1,510.0	-9.0	-0.59	4,163,900	-
[2502]	26/06/19	1,511.0	1,519.0	1,495.0	1,519.0	-4.0	-0.26	6,344,300	-
[2502]	26/06/18	1,515.0	1,528.0	1,506.5	1,523.0	+7.5	+0.49	5,314,100	-
[2502]	26/06/17	1,507.0	1,523.0	1,505.0	1,515.5	+12.0	+0.80	5,150,200	-
[2502]	26/06/16	1,496.0	1,507.5	1,485.0	1,503.5	-6.5	-0.43	6,564,700	-
[2502]	26/06/15	1,499.0	1,521.0	1,494.5	1,510.0	+13.5	+0.90	6,294,800	-
[2502]	26/06/12	1,510.0	1,532.5	1,493.5	1,496.5	-48.5	-3.14	10,338,700	-
[2502]	26/06/11	1,551.0	1,562.0	1,532.0	1,545.0	+1.5	+0.10	4,341,900	-
[2502]	26/06/10	1,507.5	1,548.5	1,503.5	1,543.5	+51.0	+3.42	7,327,700	-
[2502]	26/06/09	1,500.0	1,509.0	1,489.0	1,492.5	-12.5	-0.83	6,988,200	-
[2502]	26/06/08	1,485.5	1,511.0	1,483.5	1,505.0	+29.5	+2.00	8,739,700	-
[2502]	26/06/05	1,490.5	1,497.0	1,472.0	1,475.5	-12.5	-0.84	4,633,600	-
[2502]	26/06/04	1,493.0	1,495.5	1,484.5	1,488.0	-2.0	-0.13	3,925,900	-
[2502]	26/06/03	1,472.0	1,497.5	1,468.0	1,490.0	+16.5	+1.12	5,076,900	-
[2502]	26/06/02	1,459.0	1,496.0	1,452.5	1,473.5	-15.5	-1.04	7,663,900	-
[2502]	26/06/01	1,511.0	1,516.0	1,484.0	1,489.0	-34.5	-2.26	7,450,300	-
[2502]	26/05/29	1,508.0	1,532.5	1,507.0	1,523.5	-7.5	-0.49	15,439,700	-
[2502]	26/05/28	1,531.5	1,543.5	1,523.5	1,531.0	+13.5	+0.89	4,736,900	-
[2502]	26/05/27	1,507.0	1,517.5	1,501.0	1,517.5	+16.5	+1.10	5,044,800	-
[2502]	26/05/26	1,503.5	1,509.0	1,495.0	1,501.0	+3.0	+0.20	4,422,800	-
[2502]	26/05/25	1,541.0	1,545.0	1,487.0	1,498.0	-65.5	-4.19	10,456,800	-
[2502]	26/05/22	1,569.0	1,577.5	1,551.5	1,563.5	-17.5	-1.11	4,800,700	-
[2502]	26/05/21	1,589.0	1,589.5	1,573.0	1,581.0	-21.0	-1.31	4,141,300	-
[2502]	26/05/20	1,596.5	1,608.5	1,591.0	1,602.0	+21.5	+1.36	6,316,600	-
[2502]	26/05/19	1,568.5	1,590.0	1,555.5	1,580.5	+37.0	+2.40	7,978,900	-
[2502]	26/05/18	1,548.5	1,557.0	1,539.0	1,543.5	+7.5	+0.49	5,484,500	-
[2502]	26/05/15	1,520.0	1,536.0	1,509.0	1,536.0	+9.0	+0.59	5,549,500	-
[2502]	26/05/14	1,530.5	1,535.5	1,518.0	1,527.0	-8.5	-0.55	4,137,000	-
[2502]	26/05/13	1,535.0	1,551.5	1,529.0	1,535.5	+16.5	+1.09	4,477,600	-
[2502]	26/05/12	1,515.0	1,523.0	1,501.5	1,519.0	-1.0	-0.07	5,311,400	-
[2502]	26/05/11	1,518.0	1,540.5	1,515.5	1,520.0	-9.0	-0.59	7,533,300	-
[2502]	26/05/08	1,554.0	1,554.5	1,518.0	1,529.0	-15.0	-0.97	8,977,800	-
[2502]	26/05/07	1,540.0	1,554.5	1,535.5	1,544.0	-6.0	-0.39	7,082,800	-
[2502]	26/05/01	1,532.0	1,550.0	1,525.0	1,550.0	+2.0	+0.13	6,537,500	-
[2502]	26/04/30	1,551.0	1,553.5	1,531.5	1,548.0	-12.0	-0.77	8,261,500	-
[2502]	26/04/28	1,533.5	1,560.0	1,531.0	1,560.0	+28.0	+1.83	6,499,900	-
[2502]	26/04/27	1,554.0	1,556.5	1,532.0	1,532.0	-26.0	-1.67	7,245,200	-
[2502]	26/04/24	1,580.0	1,584.5	1,556.0	1,558.0	-10.0	-0.64	5,420,900	-
[2502]	26/04/23	1,567.0	1,571.0	1,550.5	1,568.0	-13.5	-0.85	6,705,600	-
[2502]	26/04/22	1,620.0	1,623.0	1,580.5	1,581.5	-43.5	-2.68	7,030,600	-
[2502]	26/04/21	1,635.0	1,644.0	1,625.0	1,625.0	-18.0	-1.10	4,514,400	-
[2502]	26/04/20	1,663.0	1,666.0	1,643.0	1,643.0	-9.0	-0.54	3,901,000	-
[2502]	26/04/17	1,670.0	1,675.5	1,652.0	1,652.0	-7.5	-0.45	4,867,900	-
[2502]	26/04/16	1,640.0	1,660.0	1,632.0	1,659.5	+13.5	+0.82	6,275,200	-
[2502]	26/04/15	1,615.0	1,647.5	1,614.5	1,646.0	+23.5	+1.45	5,908,000	-
[2502]	26/04/14	1,619.5	1,634.5	1,617.0	1,622.5	+7.0	+0.43	5,214,600	-
[2502]	26/04/13	1,590.5	1,633.5	1,587.5	1,615.5	+15.0	+0.94	5,623,200	-
[2502]	26/04/10	1,620.0	1,623.5	1,597.0	1,600.5	-23.5	-1.45	7,366,100	-
[2502]	26/04/09	1,632.5	1,642.5	1,620.5	1,624.0	-9.5	-0.58	7,298,300	-
[2502]	26/04/08	1,646.0	1,650.5	1,630.5	1,633.5	+6.5	+0.40	7,055,100	-
[2502]	26/04/07	1,634.5	1,647.0	1,623.0	1,627.0	-3.0	-0.18	3,719,100	-
[2502]	26/04/06	1,645.0	1,649.5	1,630.0	1,630.0	-10.0	-0.61	3,451,500	-
[2502]	26/04/03	1,604.0	1,640.0	1,603.0	1,640.0	+21.0	+1.30	5,258,100	-
[2502]	26/04/02	1,613.0	1,638.0	1,606.0	1,619.0	+9.0	+0.56	6,516,500	-
[2502]	26/04/01	1,591.0	1,613.0	1,583.0	1,610.0	+25.0	+1.58	5,769,800	-
[2502]	26/03/31	1,592.0	1,609.0	1,585.0	1,585.0	+7.0	+0.44	6,272,600	-
[2502]	26/03/30	1,560.0	1,581.5	1,544.0	1,578.0	+3.0	+0.19	8,698,800	-
[2502]	26/03/27	1,570.0	1,582.0	1,563.5	1,575.0	+21.5	+1.38	6,826,700	-
[2502]	26/03/26	1,562.5	1,564.0	1,543.0	1,553.5	-11.0	-0.70	8,073,800	-
[2502]	26/03/25	1,577.0	1,578.0	1,561.0	1,564.5	+0.5	+0.03	7,047,100	-
[2502]	26/03/24	1,560.0	1,579.5	1,560.0	1,564.0	+6.5	+0.42	8,569,100	-
[2502]	26/03/23	1,558.0	1,577.0	1,553.5	1,557.5	-18.5	-1.17	10,966,500	-
[2502]	26/03/19	1,582.0	1,598.5	1,571.0	1,576.0	-22.5	-1.41	9,209,300	-
[2502]	26/03/18	1,584.0	1,604.5	1,582.0	1,598.5	+14.0	+0.88	4,935,800	-
[2502]	26/03/17	1,587.0	1,600.5	1,581.0	1,584.5	-2.5	-0.16	4,063,500	-
[2502]	26/03/16	1,600.0	1,601.0	1,585.0	1,587.0	-13.0	-0.81	5,908,800	-
[2502]	26/03/13	1,590.5	1,612.5	1,588.5	1,600.0	+3.0	+0.19	7,465,800	-
[2502]	26/03/12	1,595.0	1,602.0	1,583.0	1,597.0	+3.5	+0.22	9,653,200	-
[2502]	26/03/11	1,608.0	1,615.0	1,588.0	1,593.5	-12.5	-0.78	10,329,200	-
[2502]	26/03/10	1,626.0	1,630.0	1,583.0	1,606.0	-21.0	-1.29	11,281,800	-
[2502]	26/03/09	1,620.0	1,630.5	1,605.5	1,627.0	-21.0	-1.27	9,287,900	-
[2502]	26/03/06	1,645.0	1,665.5	1,637.5	1,648.0	+2.0	+0.12	9,845,900	-
[2502]	26/03/05	1,670.0	1,678.5	1,636.5	1,646.0	-1.0	-0.06	12,144,500	-
[2502]	26/03/04	1,650.0	1,658.0	1,636.5	1,647.0	-20.5	-1.23	8,972,100	-
[2502]	26/03/03	1,688.5	1,689.0	1,663.5	1,667.5	-23.5	-1.39	6,763,800	-
[2502]	26/03/02	1,697.0	1,705.5	1,683.5	1,691.0	-8.5	-0.50	7,169,400	-
[2502]	26/02/27	1,720.0	1,723.0	1,687.0	1,699.5	-32.5	-1.88	16,261,800	-
[2502]	26/02/26	1,720.0	1,745.0	1,718.0	1,732.0	+27.5	+1.61	8,690,400	-
[2502]	26/02/25	1,716.0	1,716.0	1,692.5	1,704.5	+1.5	+0.09	5,944,200	-
[2502]	26/02/24	1,708.5	1,716.0	1,687.5	1,703.0	-5.5	-0.32	7,731,600	-
[2502]	26/02/20	1,705.0	1,708.5	1,684.0	1,708.5	+14.5	+0.86	7,302,300	-
[2502]	26/02/19	1,702.5	1,709.0	1,683.0	1,694.0	-14.0	-0.82	5,724,100	-
[2502]	26/02/18	1,680.0	1,708.0	1,679.0	1,708.0	+28.0	+1.67	7,334,900	-
[2502]	26/02/17	1,675.0	1,691.5	1,667.0	1,680.0	+5.0	+0.30	6,402,200	-
[2502]	26/02/16	1,675.0	1,705.0	1,670.0	1,675.0	-21.5	-1.27	5,894,600	-
[2502]	26/02/13	1,692.0	1,696.5	1,672.0	1,696.5	+23.5	+1.40	7,504,400	-
[2502]	26/02/12	1,680.0	1,691.5	1,665.5	1,673.0	-10.5	-0.62	8,873,300	-
[2502]	26/02/10	1,688.0	1,706.5	1,676.0	1,683.5	-12.0	-0.71	7,617,500	-
[2502]	26/02/09	1,740.0	1,742.0	1,693.5	1,695.5	-31.5	-1.82	10,000,000	-
[2502]	26/02/06	1,717.0	1,727.0	1,705.0	1,727.0	+24.0	+1.41	6,977,400	-
[2502]	26/02/05	1,680.0	1,716.5	1,674.0	1,703.0	+50.0	+3.02	9,610,400	-
[2502]	26/02/04	1,639.5	1,662.0	1,630.0	1,653.0	+8.0	+0.49	5,947,600	-
[2502]	26/02/03	1,640.5	1,649.5	1,633.5	1,645.0	-8.5	-0.51	6,841,300	-
[2502]	26/02/02	1,649.0	1,653.5	1,623.5	1,653.5	+41.0	+2.54	7,805,300	-
[2502]	26/01/30	1,591.0	1,612.5	1,577.0	1,612.5	+10.0	+0.62	10,548,900	-
[2502]	26/01/29	1,596.0	1,602.5	1,575.0	1,602.5	+5.5	+0.34	9,965,600	-
[2502]	26/01/28	1,609.0	1,615.5	1,597.0	1,597.0	-33.0	-2.02	10,077,200	-
[2502]	26/01/27	1,648.0	1,648.5	1,630.0	1,630.0	-24.0	-1.45	7,961,800	-
[2502]	26/01/26	1,655.0	1,656.5	1,644.0	1,654.0	+7.0	+0.43	6,765,200	-
[2502]	26/01/23	1,648.0	1,653.0	1,642.5	1,647.0	-4.0	-0.24	8,048,900	-
[2502]	26/01/22	1,665.0	1,668.0	1,651.0	1,651.0	-14.0	-0.84	7,264,100	-
[2502]	26/01/21	1,688.0	1,691.0	1,663.5	1,665.0	-35.5	-2.09	6,936,800	-
[2502]	26/01/20	1,686.0	1,704.0	1,678.5	1,700.5	+24.5	+1.46	6,219,400	-
[2502]	26/01/19	1,660.0	1,676.0	1,655.0	1,676.0	+30.5	+1.85	6,368,600	-
[2502]	26/01/16	1,649.0	1,653.5	1,641.0	1,645.5	-6.5	-0.39	8,771,600	-
[2502]	26/01/15	1,656.5	1,662.0	1,648.0	1,652.0	-8.0	-0.48	7,226,900	-
[2502]	26/01/14	1,650.0	1,665.0	1,645.0	1,660.0	+8.0	+0.48	7,541,700	-
[2502]	26/01/13	1,672.0	1,673.0	1,652.0	1,652.0	-3.0	-0.18	11,042,100	-
[2502]	26/01/09	1,675.0	1,675.0	1,654.5	1,655.0	+9.0	+0.55	5,977,400	-
[2502]	26/01/08	1,650.0	1,656.0	1,643.0	1,646.0	-12.5	-0.75	8,077,400	-
[2502]	26/01/07	1,662.0	1,668.5	1,645.0	1,658.5	-24.5	-1.46	6,055,600	-
[2502]	26/01/06	1,667.0	1,689.5	1,661.0	1,683.0	+18.5	+1.11	6,971,500	-
[2502]	26/01/05	1,651.0	1,675.5	1,649.5	1,664.5	+25.0	+1.52	8,486,800	-
[2502]	25/12/30	1,659.0	1,659.5	1,638.5	1,639.5	-9.0	-0.55	5,313,700	-
[2502]	25/12/29	1,650.0	1,658.5	1,640.0	1,648.5	-19.0	-1.14	5,888,900	-
[2502]	25/12/26	1,662.0	1,677.5	1,652.0	1,667.5	+13.5	+0.82	5,859,900	-
[2502]	25/12/25	1,650.0	1,655.5	1,643.0	1,654.0	+14.0	+0.85	4,285,200	-
[2502]	25/12/24	1,647.5	1,653.5	1,637.0	1,640.0	0.0	0.00	5,553,000	-
[2502]	25/12/23	1,640.5	1,655.0	1,637.0	1,640.0	-5.0	-0.30	5,562,000	-
[2502]	25/12/22	1,677.5	1,679.0	1,633.5	1,645.0	+5.0	+0.30	8,525,700	-
[2502]	25/12/19	1,642.5	1,661.0	1,640.0	1,640.0	+7.5	+0.46	12,358,300	-
[2502]	25/12/18	1,611.5	1,661.5	1,601.0	1,632.5	-99.0	-5.72	29,609,300	-
[2502]	25/12/17	1,730.0	1,738.0	1,722.5	1,731.5	0.0	0.00	6,160,800	-
[2502]	25/12/16	1,731.0	1,744.5	1,721.0	1,731.5	-8.5	-0.49	9,604,600	-
[2502]	25/12/15	1,764.0	1,765.0	1,731.5	1,740.0	-22.5	-1.28	9,263,900	-
[2502]	25/12/12	1,752.5	1,768.0	1,750.0	1,762.5	+13.0	+0.74	5,311,500	-
[2502]	25/12/11	1,764.5	1,764.5	1,746.0	1,749.5	-10.0	-0.57	4,590,700	-
[2502]	25/12/10	1,764.5	1,764.5	1,744.0	1,759.5	+3.5	+0.20	5,942,700	-
[2502]	25/12/09	1,750.0	1,759.5	1,741.5	1,756.0	+6.0	+0.34	4,357,700	-
[2502]	25/12/08	1,740.5	1,755.5	1,728.0	1,750.0	+9.5	+0.55	5,083,100	-
[2502]	25/12/05	1,761.5	1,769.5	1,718.0	1,740.5	-38.0	-2.14	7,362,100	-
[2502]	25/12/04	1,758.0	1,781.5	1,751.5	1,778.5	0.0	0.00	5,864,100	-
[2502]	25/12/03	1,792.0	1,795.0	1,773.0	1,778.5	-26.5	-1.47	4,804,600	-
[2502]	25/12/02	1,798.0	1,809.5	1,791.0	1,805.0	+11.5	+0.64	5,661,500	-
[2502]	25/12/01	1,802.0	1,811.0	1,787.0	1,793.5	-19.0	-1.05	5,633,200	-
[2502]	25/11/28	1,815.0	1,835.5	1,808.5	1,812.5	+26.0	+1.46	8,081,700	-
[2502]	25/11/27	1,800.0	1,810.0	1,771.0	1,786.5	-13.0	-0.72	7,340,300	-
[2502]	25/11/26	1,785.0	1,799.5	1,772.5	1,799.5	+10.0	+0.56	5,669,500	-
[2502]	25/11/25	1,743.0	1,790.0	1,740.0	1,789.5	+40.5	+2.32	9,497,500	-
[2502]	25/11/21	1,759.5	1,763.5	1,741.5	1,749.0	+4.0	+0.23	26,043,700	-
[2502]	25/11/20	1,748.0	1,771.0	1,733.0	1,745.0	-15.0	-0.85	6,512,700	-
[2502]	25/11/19	1,758.0	1,777.0	1,751.0	1,760.0	-1.0	-0.06	6,486,800	-
[2502]	25/11/18	1,788.0	1,791.5	1,761.0	1,761.0	-34.0	-1.89	5,710,500	-
[2502]	25/11/17	1,784.0	1,817.0	1,782.0	1,795.0	+10.5	+0.59	6,900,200	-
[2502]	25/11/14	1,778.0	1,798.5	1,763.0	1,784.5	+15.0	+0.85	9,905,000	-
[2502]	25/11/13	1,721.5	1,773.0	1,720.0	1,769.5	+30.5	+1.75	7,276,100	-
[2502]	25/11/12	1,749.0	1,775.0	1,726.5	1,739.0	+8.0	+0.46	9,181,600	-
[2502]	25/11/11	1,733.0	1,740.5	1,712.5	1,731.0	-2.0	-0.12	6,437,400	-
[2502]	25/11/10	1,731.5	1,734.0	1,717.5	1,733.0	+1.5	+0.09	5,595,400	-
[2502]	25/11/07	1,703.0	1,731.5	1,700.0	1,731.5	+28.5	+1.67	7,992,300	-
[2502]	25/11/06	1,700.0	1,714.0	1,698.5	1,703.0	+10.0	+0.59	5,883,000	-
[2502]	25/11/05	1,709.5	1,721.5	1,680.0	1,693.0	+4.0	+0.24	9,653,400	-
[2502]	25/11/04	1,686.5	1,700.0	1,682.0	1,689.0	+28.0	+1.69	10,850,500	-
[2502]	25/10/31	1,675.5	1,679.0	1,654.0	1,661.0	-14.0	-0.84	10,643,700	-
[2502]	25/10/30	1,665.0	1,677.0	1,651.5	1,675.0	-8.0	-0.48	8,568,800	-
[2502]	25/10/29	1,710.5	1,718.0	1,682.5	1,683.0	-44.0	-2.55	8,806,700	-
[2502]	25/10/28	1,741.5	1,743.0	1,726.0	1,727.0	-4.0	-0.23	5,776,900	-
[2502]	25/10/27	1,730.0	1,738.0	1,722.0	1,731.0	+12.5	+0.73	5,912,300	-
[2502]	25/10/24	1,740.5	1,742.0	1,715.5	1,718.5	-26.5	-1.52	7,062,000	-
[2502]	25/10/23	1,744.0	1,752.5	1,737.5	1,745.0	+1.5	+0.09	5,694,800	-
[2502]	25/10/22	1,736.5	1,749.5	1,736.5	1,743.5	+7.0	+0.40	7,648,800	-
[2502]	25/10/21	1,730.0	1,746.5	1,726.0	1,736.5	-10.5	-0.60	6,620,700	-
[2502]	25/10/20	1,758.0	1,761.5	1,736.5	1,747.0	+21.0	+1.22	7,115,700	-
[2502]	25/10/17	1,706.0	1,726.0	1,699.0	1,726.0	+21.0	+1.23	10,643,000	-
[2502]	25/10/16	1,705.0	1,714.0	1,696.0	1,705.0	-11.0	-0.64	10,320,000	-
[2502]	25/10/15	1,735.0	1,736.5	1,700.5	1,716.0	-24.0	-1.38	9,217,300	-
[2502]	25/10/14	1,727.5	1,750.5	1,723.0	1,740.0	-19.0	-1.08	8,286,600	-
[2502]	25/10/10	1,760.0	1,767.0	1,748.0	1,759.0	+1.5	+0.09	9,974,100	-
[2502]	25/10/09	1,766.0	1,770.0	1,747.0	1,757.5	-28.0	-1.57	8,069,800	-
[2502]	25/10/08	1,785.0	1,799.5	1,778.5	1,785.5	+35.0	+2.00	8,382,800	-
[2502]	25/10/07	1,745.0	1,763.0	1,744.0	1,750.5	+14.0	+0.81	7,764,600	-
[2502]	25/10/06	1,745.0	1,749.5	1,716.5	1,736.5	+27.0	+1.58	12,389,500	-
[2502]	25/10/03	1,715.0	1,732.0	1,709.5	1,709.5	-22.0	-1.27	10,599,700	-
[2502]	25/10/02	1,761.5	1,770.5	1,727.5	1,731.5	-47.0	-2.64	8,270,700	-
[2502]	25/10/01	1,780.0	1,795.5	1,769.0	1,778.5	+3.0	+0.17	8,153,000	-
[2502]	25/09/30	1,761.0	1,790.5	1,745.0	1,775.5	-7.0	-0.39	8,369,300	-
[2502]	25/09/29	1,829.0	1,833.0	1,782.5	1,782.5	-56.5	-3.07	6,868,800	-
[2502]	25/09/26	1,818.0	1,842.0	1,810.0	1,839.0	+39.0	+2.17	6,653,300	-
[2502]	25/09/25	1,803.5	1,806.5	1,791.0	1,800.0	+13.0	+0.73	5,004,400	-
[2502]	25/09/24	1,763.0	1,794.0	1,760.5	1,787.0	+21.0	+1.19	5,413,500	-
[2502]	25/09/22	1,780.0	1,783.5	1,765.0	1,766.0	-14.0	-0.79	3,896,000	-
[2502]	25/09/19	1,783.5	1,799.5	1,773.5	1,780.0	-10.0	-0.56	7,520,200	-
[2502]	25/09/18	1,815.5	1,820.5	1,790.0	1,790.0	-11.0	-0.61	5,918,000	-
[2502]	25/09/17	1,820.0	1,825.5	1,799.0	1,801.0	-14.0	-0.77	4,559,500	-
[2502]	25/09/16	1,800.0	1,825.0	1,790.5	1,815.0	-4.0	-0.22	8,988,300	-
[2502]	25/09/12	1,835.5	1,842.5	1,810.0	1,819.0	-22.0	-1.20	8,135,300	-
[2502]	25/09/11	1,850.0	1,853.0	1,827.0	1,841.0	-13.0	-0.70	5,298,700	-
[2502]	25/09/10	1,860.0	1,871.0	1,854.0	1,854.0	-12.0	-0.64	4,491,300	-
[2502]	25/09/09	1,880.0	1,885.0	1,866.0	1,866.0	-13.5	-0.72	3,893,100	-
[2502]	25/09/08	1,896.0	1,914.0	1,872.0	1,879.5	-17.0	-0.90	5,513,600	-
[2502]	25/09/05	1,902.0	1,912.5	1,884.5	1,896.5	+9.0	+0.48	3,373,800	-