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
[2503]	26/10/29	2,817	2,838	2,797	2,831	+28.5	+1.02	5,596,700	2,238,403,837,952
[2503]	26/10/28	2,911	2,924	2,803	2,803	-143.5	-4.87	4,013,900	2,216,268,922,880
[2503]	26/10/27	2,967	2,978	2,930	2,947	-54.5	-1.82	2,494,400	2,330,106,265,600
[2503]	26/10/26	2,965	3,018	2,957	3,002	+22.0	+0.74	1,928,000	2,373,190,418,432
[2503]	26/10/23	3,000	3,040	2,970	2,980	+40.5	+1.38	3,376,400	2,360,505,008,128
[2503]	26/10/22	2,929	2,951	2,923	2,940	+17.0	+0.58	2,025,000	2,328,429,592,576
[2503]	26/10/21	2,954	2,955	2,919	2,923	-13.5	-0.46	2,128,600	2,315,361,976,320
[2503]	26/10/20	2,905	2,938	2,905	2,937	+32.5	+1.12	2,247,400	2,326,449,618,944
[2503]	26/10/19	2,931	2,944	2,905	2,905	-2.0	-0.07	2,379,200	2,300,710,223,872
[2503]	26/10/16	2,930	2,954	2,897	2,907	-11.0	-0.38	2,593,300	2,302,294,097,920
[2503]	26/10/15	2,900	2,932	2,868	2,918	+68.0	+2.39	3,536,700	2,311,005,929,472
[2503]	26/10/14	2,848	2,861	2,815	2,850	+2.0	+0.07	2,360,100	2,257,151,066,112
[2503]	26/10/13	2,829	2,857	2,806	2,848	+48.0	+1.71	2,382,100	2,255,567,192,064
[2503]	26/10/09	2,769	2,831	2,756	2,800	+50.0	+1.82	3,060,400	2,217,551,855,616
[2503]	26/10/08	2,778	2,786	2,731	2,750	-20.5	-0.74	4,157,400	2,179,525,902,336
[2503]	26/10/07	2,797	2,821	2,727	2,771	-40.5	-1.44	5,365,300	2,196,166,541,312
[2503]	26/10/06	2,847	2,858	2,806	2,812	-6.0	-0.21	2,989,500	2,228,259,127,296
[2503]	26/10/05	2,808	2,818	2,785	2,818	+13.5	+0.48	2,897,000	2,233,409,994,752
[2503]	26/10/02	2,806	2,843	2,782	2,805	-39.0	-1.37	3,645,800	2,222,712,422,400
[2503]	26/10/01	2,850	2,860	2,808	2,844	-9.5	-0.33	3,200,000	2,254,012,678,144
[2503]	26/09/30	2,812	2,867	2,798	2,854	+37.0	+1.31	4,052,500	2,261,540,405,248
[2503]	26/09/29	2,822	2,835	2,803	2,817	-17.5	-0.62	3,047,300	2,232,617,533,440
[2503]	26/09/28	2,845	2,863	2,835	2,835	-32.0	-1.12	2,468,100	2,246,484,688,896
[2503]	26/09/25	2,828	2,873	2,822	2,867	+46.5	+1.65	2,746,800	2,272,237,977,600
[2503]	26/09/24	2,845	2,857	2,821	2,821	-27.0	-0.95	3,619,500	2,235,391,016,960
[2503]	26/09/18	2,882	2,885	2,827	2,848	-43.5	-1.50	4,237,400	2,257,182,261,248
[2503]	26/09/17	2,861	2,899	2,861	2,892	+51.5	+1.81	2,571,000	2,292,048,199,680
[2503]	26/09/16	2,861	2,864	2,831	2,841	+20.0	+0.71	2,360,700	2,251,239,194,624
[2503]	26/09/15	2,871	2,875	2,819	2,821	+0.5	+0.02	2,624,500	2,235,787,116,544
[2503]	26/09/14	2,778	2,826	2,767	2,821	+46.0	+1.66	2,605,100	2,235,391,016,960
[2503]	26/09/11	2,761	2,792	2,754	2,775	-16.0	-0.57	3,097,100	2,198,940,024,832
[2503]	26/09/10	2,795	2,804	2,765	2,791	-13.0	-0.46	3,018,100	2,211,618,488,320
[2503]	26/09/09	2,826	2,844	2,783	2,804	-42.0	-1.48	4,272,300	2,221,919,961,088
[2503]	26/09/08	2,853	2,872	2,841	2,846	-24.5	-0.85	2,414,400	2,268,350,906,368
[2503]	26/09/07	2,884	2,902	2,857	2,871	-40.5	-1.39	2,001,200	2,288,273,063,936
[2503]	26/09/04	2,940	2,945	2,877	2,912	-33.0	-1.12	2,863,600	2,320,547,184,640
[2503]	26/09/03	3,012	3,017	2,945	2,945	-28.5	-0.96	2,997,400	2,347,243,143,168
[2503]	26/09/02	3,060	3,060	2,970	2,974	-86.5	-2.83	3,277,600	2,370,352,971,776
[2503]	26/09/01	3,034	3,077	3,030	3,061	+7.0	+0.23	2,024,700	2,439,283,998,720
[2503]	26/08/31	3,053	3,068	3,039	3,054	+1.0	+0.03	3,198,200	2,433,705,836,544
[2503]	26/08/28	3,029	3,060	3,020	3,053	+4.0	+0.13	2,616,800	2,432,908,918,784
[2503]	26/08/27	3,070	3,094	3,047	3,049	-30.0	-0.97	1,796,500	2,429,721,247,744
[2503]	26/08/26	3,083	3,119	3,079	3,079	-5.0	-0.16	1,918,500	2,453,627,994,112
[2503]	26/08/25	3,095	3,113	3,075	3,084	+31.0	+1.02	2,954,100	2,457,612,582,912
[2503]	26/08/24	3,050	3,068	3,021	3,053	+15.0	+0.49	2,453,600	2,432,908,918,784
[2503]	26/08/21	3,041	3,062	3,021	3,038	+6.0	+0.20	3,261,900	2,420,955,414,528
[2503]	26/08/20	3,040	3,049	3,004	3,032	+34.0	+1.13	2,446,700	2,416,174,170,112
[2503]	26/08/19	3,033	3,051	2,983	2,998	-1.5	-0.05	3,096,900	2,389,478,211,584
[2503]	26/08/18	2,987	3,029	2,974	3,000	0	+0.00	2,925,300	2,390,673,588,224
[2503]	26/08/17	3,089	3,089	3,000	3,000	-108.0	-3.47	2,544,600	2,390,673,588,224
[2503]	26/08/14	3,073	3,132	3,041	3,108	+67.0	+2.20	4,342,400	2,476,737,822,720
[2503]	26/08/13	3,063	3,068	2,988	3,041	-27.0	-0.88	3,410,400	2,423,346,167,808
[2503]	26/08/12	3,090	3,129	3,028	3,068	+79.0	+2.64	4,490,700	2,444,862,160,896
[2503]	26/08/10	2,973	3,055	2,935	2,989	-48.5	-1.60	3,990,900	2,382,306,213,888
[2503]	26/08/07	2,970	3,068	2,950	3,038	+111.0	+3.79	4,939,700	2,425,349,472,256
[2503]	26/08/06	2,853	2,938	2,825	2,927	+97.0	+3.43	3,678,200	2,336,734,052,352
[2503]	26/08/05	2,850	2,865	2,805	2,830	-26.0	-0.91	3,319,600	2,259,295,141,888
[2503]	26/08/04	2,888	2,900	2,833	2,856	-54.0	-1.86	2,834,300	2,280,051,965,952
[2503]	26/08/03	2,945	2,945	2,865	2,910	-42.5	-1.44	3,543,400	2,323,561,316,352
[2503]	26/07/31	2,967	3,041	2,945	2,953	-115.0	-3.75	4,380,800	2,357,490,614,272
[2503]	26/07/30	3,108	3,139	3,046	3,068	-65.0	-2.07	17,227,600	2,449,299,472,384
[2503]	26/07/29	3,048	3,161	3,016	3,133	+135.0	+4.50	4,116,800	2,501,191,401,472
[2503]	26/07/28	2,995	3,016	2,966	2,998	+30.0	+1.01	3,544,100	2,393,415,876,608
[2503]	26/07/27	2,935	2,969	2,900	2,968	+60.0	+2.06	2,844,600	2,369,465,876,480
[2503]	26/07/24	2,877	2,910	2,872	2,908	+14.0	+0.48	2,564,900	2,321,565,614,080
[2503]	26/07/23	2,897	2,904	2,881	2,894	-12.0	-0.41	2,038,800	2,310,388,842,496
[2503]	26/07/22	2,886	2,917	2,873	2,906	-15.0	-0.51	2,536,100	2,319,968,894,976
[2503]	26/07/21	2,918	2,957	2,895	2,921	+12.5	+0.43	3,391,000	2,332,343,140,352
[2503]	26/07/17	2,904.0	2,947.5	2,891.0	2,909.0	+55.0	+1.93	3,342,300	-
[2503]	26/07/16	2,860.5	2,877.5	2,850.0	2,854.0	-8.5	-0.30	2,834,300	-
[2503]	26/07/15	2,875.0	2,887.5	2,823.0	2,862.5	0.0	0.00	3,753,000	-
[2503]	26/07/14	2,848.0	2,893.5	2,826.0	2,862.5	+30.5	+1.08	3,918,300	-
[2503]	26/07/13	2,863.5	2,864.0	2,824.0	2,832.0	-5.0	-0.18	3,205,100	-
[2503]	26/07/10	2,914.0	2,915.0	2,820.5	2,837.0	-83.5	-2.86	4,048,600	-
[2503]	26/07/09	2,948.0	2,949.0	2,891.0	2,920.5	+15.5	+0.53	3,487,900	-
[2503]	26/07/08	2,863.5	2,931.5	2,853.5	2,905.0	+28.5	+0.99	4,185,000	-
[2503]	26/07/07	2,846.5	2,893.5	2,821.0	2,876.5	+27.5	+0.97	3,111,100	-
[2503]	26/07/06	2,815.5	2,854.0	2,812.5	2,849.0	+35.5	+1.26	1,739,200	-
[2503]	26/07/03	2,826.5	2,863.5	2,800.0	2,813.5	+37.0	+1.33	2,411,000	-
[2503]	26/07/02	2,764.5	2,806.5	2,759.5	2,776.5	+42.5	+1.55	2,216,900	-
[2503]	26/07/01	2,794.0	2,817.0	2,720.5	2,734.0	-76.5	-2.72	2,398,300	-
[2503]	26/06/30	2,811.0	2,843.0	2,779.0	2,810.5	-22.5	-0.79	4,075,100	-
[2503]	26/06/29	2,794.0	2,878.0	2,780.5	2,833.0	-27.5	-0.96	3,924,400	-
[2503]	26/06/26	2,835.5	2,870.0	2,814.5	2,860.5	+45.0	+1.60	3,247,800	-
[2503]	26/06/25	2,815.0	2,858.5	2,789.5	2,815.5	+30.5	+1.10	3,283,100	-
[2503]	26/06/24	2,782.5	2,811.0	2,742.0	2,785.0	+0.5	+0.02	3,214,100	-
[2503]	26/06/23	2,806.0	2,807.5	2,773.0	2,784.5	-26.5	-0.94	2,604,300	-
[2503]	26/06/22	2,772.0	2,813.5	2,757.5	2,811.0	+38.5	+1.39	2,963,000	-
[2503]	26/06/19	2,774.0	2,783.0	2,732.0	2,772.5	-12.0	-0.43	4,482,000	-
[2503]	26/06/18	2,745.0	2,792.0	2,718.5	2,784.5	+52.0	+1.90	3,322,600	-
[2503]	26/06/17	2,742.0	2,769.5	2,719.0	2,732.5	+12.5	+0.46	2,092,600	-
[2503]	26/06/16	2,670.0	2,720.0	2,655.0	2,720.0	+38.0	+1.42	3,194,300	-
[2503]	26/06/15	2,707.0	2,732.0	2,678.0	2,682.0	-38.5	-1.42	3,345,100	-
[2503]	26/06/12	2,748.5	2,751.5	2,701.0	2,720.5	-19.0	-0.69	3,979,500	-
[2503]	26/06/11	2,675.5	2,739.5	2,660.0	2,739.5	+20.0	+0.74	4,072,300	-
[2503]	26/06/10	2,676.5	2,732.0	2,655.5	2,719.5	+83.0	+3.15	3,419,100	-
[2503]	26/06/09	2,625.0	2,673.5	2,618.0	2,636.5	-5.0	-0.19	3,372,900	-
[2503]	26/06/08	2,651.0	2,670.0	2,610.0	2,641.5	+34.0	+1.30	3,266,800	-
[2503]	26/06/05	2,634.0	2,661.0	2,591.0	2,607.5	-20.0	-0.76	3,281,400	-
[2503]	26/06/04	2,635.0	2,639.0	2,605.5	2,627.5	-10.0	-0.38	2,922,400	-
[2503]	26/06/03	2,589.0	2,655.5	2,583.0	2,637.5	+58.0	+2.25	3,493,500	-
[2503]	26/06/02	2,562.5	2,607.0	2,541.0	2,579.5	-33.0	-1.26	4,067,500	-
[2503]	26/06/01	2,681.0	2,684.5	2,612.5	2,612.5	-106.0	-3.90	3,760,400	-
[2503]	26/05/29	2,686.5	2,741.5	2,677.5	2,718.5	-2.5	-0.09	6,120,500	-
[2503]	26/05/28	2,690.0	2,754.5	2,682.0	2,721.0	-2.0	-0.07	4,048,300	-
[2503]	26/05/27	2,733.0	2,753.5	2,700.5	2,723.0	-30.0	-1.09	4,001,700	-
[2503]	26/05/26	2,713.5	2,757.0	2,695.5	2,753.0	+44.5	+1.64	2,704,600	-
[2503]	26/05/25	2,744.5	2,745.0	2,693.5	2,708.5	-12.0	-0.44	2,092,600	-
[2503]	26/05/22	2,745	2,755	2,691	2,720	-50.5	-1.82	2,766,000	-
[2503]	26/05/21	2,749	2,772	2,738	2,771	+36.0	+1.32	3,368,200	-
[2503]	26/05/20	2,748	2,773	2,715	2,735	-13.5	-0.49	4,243,400	-
[2503]	26/05/19	2,635	2,749	2,626	2,749	+148.5	+5.71	5,641,500	-
[2503]	26/05/18	2,600	2,629	2,566	2,601	-21.5	-0.82	3,523,200	-
[2503]	26/05/15	2,545	2,649	2,545	2,623	+99.0	+3.92	7,419,300	-
[2503]	26/05/14	2,516	2,536	2,508	2,524	+10.5	+0.42	3,593,700	-
[2503]	26/05/13	2,499	2,530	2,485	2,514	+39.5	+1.60	3,201,500	-
[2503]	26/05/12	2,484	2,512	2,471	2,475	+1.0	+0.04	3,737,700	-
[2503]	26/05/11	2,486	2,517	2,467	2,474	-22.0	-0.88	3,531,700	-
[2503]	26/05/08	2,560	2,564	2,482	2,496	-49.5	-1.94	4,714,800	-
[2503]	26/05/07	2,490	2,553	2,476	2,546	+48.5	+1.94	4,633,500	-
[2503]	26/05/01	2,470	2,501	2,456	2,498	+19.0	+0.77	2,600,300	-
[2503]	26/04/30	2,470	2,498	2,458	2,479	-15.5	-0.62	4,575,500	-
[2503]	26/04/28	2,489	2,500	2,460	2,495	+8.5	+0.34	12,223,100	-
[2503]	26/04/27	2,468.0	2,506.0	2,466.5	2,486.5	-20.0	-0.80	3,077,300	-
[2503]	26/04/24	2,498.0	2,533.5	2,490.0	2,506.5	+23.0	+0.93	2,818,000	-
[2503]	26/04/23	2,452.5	2,503.5	2,446.5	2,483.5	-34.5	-1.37	3,943,300	-
[2503]	26/04/22	2,560.0	2,560.0	2,518.0	2,518.0	-61.0	-2.37	4,039,000	-
[2503]	26/04/21	2,580.0	2,594.5	2,570.0	2,579.0	+5.5	+0.21	2,678,000	-
[2503]	26/04/20	2,605.0	2,608.5	2,567.0	2,573.5	-19.0	-0.73	2,382,500	-
[2503]	26/04/17	2,628.0	2,631.0	2,587.0	2,592.5	-12.0	-0.46	3,289,600	-
[2503]	26/04/16	2,611.0	2,630.0	2,593.5	2,604.5	-5.5	-0.21	3,146,800	-
[2503]	26/04/15	2,577.5	2,614.5	2,571.0	2,610.0	+9.0	+0.35	3,444,800	-
[2503]	26/04/14	2,600.0	2,627.0	2,579.0	2,601.0	-16.0	-0.61	2,714,700	-
[2503]	26/04/13	2,611.0	2,658.0	2,602.0	2,617.0	-18.5	-0.70	2,443,000	-
[2503]	26/04/10	2,648.5	2,672.5	2,633.5	2,635.5	-19.5	-0.73	3,146,900	-
[2503]	26/04/09	2,655.0	2,682.5	2,650.0	2,655.0	+7.0	+0.26	3,866,000	-
[2503]	26/04/08	2,654.0	2,674.5	2,641.0	2,648.0	+15.5	+0.59	3,980,800	-
[2503]	26/04/07	2,624.5	2,668.5	2,621.0	2,632.5	+12.5	+0.48	2,937,000	-
[2503]	26/04/06	2,600.0	2,654.5	2,596.0	2,620.0	+80.0	+3.15	3,184,100	-
[2503]	26/04/03	2,516.5	2,569.0	2,513.0	2,540.0	-76.5	-2.92	4,083,400	-
[2503]	26/04/02	2,615.0	2,645.5	2,606.0	2,616.5	+14.0	+0.54	2,678,700	-
[2503]	26/04/01	2,555.0	2,602.5	2,529.5	2,602.5	+77.5	+3.07	2,719,200	-
[2503]	26/03/31	2,515.5	2,540.0	2,497.5	2,525.0	+23.5	+0.94	3,475,600	-
[2503]	26/03/30	2,446.0	2,508.5	2,433.5	2,501.5	-7.0	-0.28	2,887,500	-
[2503]	26/03/27	2,500.0	2,519.0	2,474.0	2,508.5	+37.0	+1.50	3,783,900	-
[2503]	26/03/26	2,480.0	2,485.0	2,446.5	2,471.5	+3.0	+0.12	2,303,000	-
[2503]	26/03/25	2,465.0	2,475.0	2,449.0	2,468.5	+25.0	+1.02	3,402,500	-
[2503]	26/03/24	2,408.0	2,449.5	2,405.0	2,443.5	+53.5	+2.24	3,814,100	-
[2503]	26/03/23	2,455.0	2,462.0	2,371.0	2,390.0	-85.0	-3.43	4,524,200	-
[2503]	26/03/19	2,528.0	2,554.5	2,461.0	2,475.0	-120.5	-4.64	5,624,300	-
[2503]	26/03/18	2,596.0	2,603.0	2,579.5	2,595.5	-0.5	-0.02	2,353,400	-
[2503]	26/03/17	2,597.0	2,614.0	2,587.0	2,596.0	-15.5	-0.59	2,494,400	-
[2503]	26/03/16	2,603.5	2,619.5	2,587.5	2,611.5	+9.5	+0.37	2,785,900	-
[2503]	26/03/13	2,575.5	2,619.0	2,575.0	2,602.0	+26.5	+1.03	2,926,100	-
[2503]	26/03/12	2,610.0	2,610.0	2,573.5	2,575.5	-57.0	-2.17	2,967,900	-
[2503]	26/03/11	2,620.0	2,641.5	2,604.5	2,632.5	+37.0	+1.43	2,665,200	-
[2503]	26/03/10	2,621.0	2,634.0	2,586.0	2,595.5	-14.0	-0.54	3,954,300	-
[2503]	26/03/09	2,545.5	2,622.0	2,535.0	2,609.5	+20.5	+0.79	4,861,500	-
[2503]	26/03/06	2,586.0	2,602.5	2,571.0	2,589.0	+26.5	+1.03	4,601,400	-
[2503]	26/03/05	2,647.0	2,666.0	2,562.5	2,562.5	-47.5	-1.82	5,019,600	-
[2503]	26/03/04	2,560.0	2,610.0	2,518.5	2,610.0	-82.0	-3.05	6,205,000	-
[2503]	26/03/03	2,722.0	2,729.0	2,675.0	2,692.0	-50.0	-1.82	3,404,300	-
[2503]	26/03/02	2,704.0	2,742.0	2,679.0	2,742.0	+35.0	+1.29	3,654,000	-
[2503]	26/02/27	2,660.0	2,707.0	2,651.0	2,707.0	+63.5	+2.40	6,654,800	-
[2503]	26/02/26	2,680.5	2,681.5	2,635.0	2,643.5	-22.0	-0.83	3,044,400	-
[2503]	26/02/25	2,676.5	2,689.0	2,636.0	2,665.5	+14.5	+0.55	2,958,000	-
[2503]	26/02/24	2,691.0	2,692.0	2,630.0	2,651.0	+12.5	+0.47	5,044,800	-
[2503]	26/02/20	2,641.0	2,643.0	2,594.0	2,638.5	+31.5	+1.21	4,085,500	-
[2503]	26/02/19	2,579.5	2,631.0	2,566.5	2,607.0	+57.0	+2.24	3,773,400	-
[2503]	26/02/18	2,579.0	2,583.5	2,531.5	2,550.0	-28.0	-1.09	4,543,600	-
[2503]	26/02/17	2,633.5	2,651.0	2,573.0	2,578.0	-103.5	-3.86	3,686,100	-
[2503]	26/02/16	2,688.5	2,727.0	2,654.0	2,681.5	+90.0	+3.47	6,039,600	-
[2503]	26/02/13	2,555.0	2,591.5	2,537.5	2,591.5	+57.5	+2.27	4,330,200	-
[2503]	26/02/12	2,524.0	2,555.0	2,505.5	2,534.0	+34.5	+1.38	4,025,100	-
[2503]	26/02/10	2,444.5	2,501.0	2,441.0	2,499.5	+62.5	+2.56	3,507,200	-
[2503]	26/02/09	2,465.0	2,479.5	2,431.5	2,437.0	-33.5	-1.36	3,092,500	-
[2503]	26/02/06	2,460.5	2,470.5	2,438.0	2,470.5	+43.5	+1.79	2,891,800	-
[2503]	26/02/05	2,437.5	2,454.0	2,400.0	2,427.0	+39.5	+1.65	2,369,400	-
[2503]	26/02/04	2,368.0	2,400.0	2,360.0	2,387.5	+34.0	+1.44	2,612,900	-
[2503]	26/02/03	2,368.0	2,386.0	2,351.5	2,353.5	+14.0	+0.60	3,580,100	-
[2503]	26/02/02	2,433.0	2,438.0	2,327.0	2,339.5	-52.5	-2.19	5,214,800	-
[2503]	26/01/30	2,378.0	2,393.0	2,359.0	2,392.0	+34.0	+1.44	2,638,000	-
[2503]	26/01/29	2,347.0	2,358.0	2,315.0	2,358.0	-10.0	-0.42	2,541,500	-
[2503]	26/01/28	2,418.5	2,448.0	2,365.0	2,368.0	-98.5	-3.99	2,902,600	-
[2503]	26/01/27	2,481.0	2,483.0	2,445.5	2,466.5	-3.0	-0.12	2,409,500	-
[2503]	26/01/26	2,455.5	2,477.0	2,445.0	2,469.5	+14.0	+0.57	2,298,400	-
[2503]	26/01/23	2,486.0	2,496.5	2,444.0	2,455.5	-24.0	-0.97	2,881,900	-
[2503]	26/01/22	2,474.0	2,483.0	2,457.0	2,479.5	+5.5	+0.22	2,159,000	-
[2503]	26/01/21	2,488.0	2,495.0	2,461.5	2,474.0	-29.0	-1.16	2,885,400	-
[2503]	26/01/20	2,451.0	2,505.5	2,441.0	2,503.0	+72.5	+2.98	4,040,900	-
[2503]	26/01/19	2,400.0	2,438.0	2,397.0	2,430.5	+31.5	+1.31	2,727,300	-
[2503]	26/01/16	2,374.0	2,407.5	2,348.0	2,399.0	-2.0	-0.08	3,088,200	-
[2503]	26/01/15	2,385.0	2,413.0	2,380.0	2,401.0	+19.0	+0.80	2,850,200	-
[2503]	26/01/14	2,368.0	2,390.0	2,360.0	2,382.0	+13.0	+0.55	2,488,200	-
[2503]	26/01/13	2,365.0	2,383.5	2,360.5	2,369.0	-0.5	-0.02	2,652,700	-
[2503]	26/01/09	2,354.0	2,379.5	2,347.5	2,369.5	+24.0	+1.02	2,452,600	-
[2503]	26/01/08	2,353.0	2,355.5	2,339.0	2,345.5	-2.0	-0.09	2,036,900	-
[2503]	26/01/07	2,355.0	2,366.5	2,340.0	2,347.5	-31.0	-1.30	2,202,500	-
[2503]	26/01/06	2,360.0	2,378.5	2,354.0	2,378.5	+15.5	+0.66	2,191,600	-
[2503]	26/01/05	2,355.0	2,368.0	2,347.5	2,363.0	+15.0	+0.64	2,278,600	-
[2503]	25/12/30	2,355.5	2,368.0	2,344.0	2,348.0	-6.5	-0.28	1,749,500	-
[2503]	25/12/29	2,348.5	2,366.0	2,336.0	2,354.5	-32.5	-1.36	1,584,300	-
[2503]	25/12/26	2,395.0	2,401.0	2,383.5	2,387.0	+6.0	+0.25	1,805,900	-
[2503]	25/12/25	2,380.0	2,395.0	2,368.5	2,381.0	+7.5	+0.32	1,030,500	-
[2503]	25/12/24	2,380.0	2,387.0	2,368.5	2,373.5	-3.0	-0.13	1,529,300	-
[2503]	25/12/23	2,367.0	2,385.0	2,363.5	2,376.5	+5.0	+0.21	1,517,000	-
[2503]	25/12/22	2,390.0	2,392.0	2,357.5	2,371.5	-29.5	-1.23	2,449,800	-
[2503]	25/12/19	2,398.0	2,419.0	2,392.5	2,401.0	+3.5	+0.15	3,535,800	-
[2503]	25/12/18	2,372.0	2,399.5	2,360.5	2,397.5	+34.0	+1.44	3,299,900	-
[2503]	25/12/17	2,365.0	2,376.5	2,360.0	2,363.5	-22.0	-0.92	2,023,400	-
[2503]	25/12/16	2,369.0	2,391.5	2,356.5	2,385.5	+11.0	+0.46	2,959,100	-
[2503]	25/12/15	2,350.0	2,374.5	2,343.5	2,374.5	+55.0	+2.37	3,517,600	-
[2503]	25/12/12	2,311.0	2,327.0	2,310.0	2,319.5	+10.0	+0.43	3,466,500	-
[2503]	25/12/11	2,339.0	2,343.5	2,305.0	2,309.5	-25.5	-1.09	2,575,600	-
[2503]	25/12/10	2,339.0	2,342.0	2,328.5	2,335.0	-6.5	-0.28	2,453,500	-
[2503]	25/12/09	2,355.0	2,365.0	2,328.0	2,341.5	-19.5	-0.83	2,626,400	-
[2503]	25/12/08	2,348.0	2,367.5	2,340.5	2,361.0	+20.5	+0.88	2,649,600	-
[2503]	25/12/05	2,358.5	2,362.5	2,320.0	2,340.5	-27.0	-1.14	2,934,600	-
[2503]	25/12/04	2,381.5	2,389.0	2,366.0	2,367.5	-26.0	-1.09	2,958,000	-
[2503]	25/12/03	2,425.0	2,433.0	2,393.5	2,393.5	-52.5	-2.15	2,662,000	-
[2503]	25/12/02	2,441.5	2,454.0	2,421.0	2,446.0	+0.5	+0.02	2,206,700	-
[2503]	25/12/01	2,449.0	2,467.0	2,432.0	2,445.5	-8.0	-0.33	2,158,100	-
[2503]	25/11/28	2,457.0	2,474.0	2,448.5	2,453.5	0.0	0.00	3,219,500	-
[2503]	25/11/27	2,442.0	2,460.5	2,437.0	2,453.5	-3.0	-0.12	1,758,900	-
[2503]	25/11/26	2,410.5	2,459.5	2,410.0	2,456.5	+28.5	+1.17	2,452,000	-
[2503]	25/11/25	2,413.0	2,429.0	2,396.5	2,428.0	-21.0	-0.86	3,620,300	-
[2503]	25/11/21	2,407.5	2,449.0	2,405.0	2,449.0	+50.5	+2.11	5,199,100	-
[2503]	25/11/20	2,395.0	2,422.5	2,382.0	2,398.5	-9.5	-0.39	2,199,500	-
[2503]	25/11/19	2,418.0	2,426.0	2,404.5	2,408.0	-12.0	-0.50	2,845,800	-
[2503]	25/11/18	2,430.0	2,440.0	2,415.0	2,420.0	+2.0	+0.08	3,268,700	-
[2503]	25/11/17	2,391.5	2,429.0	2,385.5	2,418.0	+26.0	+1.09	2,938,800	-
[2503]	25/11/14	2,395.5	2,407.0	2,373.0	2,392.0	+26.0	+1.10	3,262,800	-
[2503]	25/11/13	2,334.0	2,366.0	2,312.5	2,366.0	+31.0	+1.33	3,063,500	-
[2503]	25/11/12	2,277.0	2,360.0	2,274.0	2,335.0	+132.5	+6.02	7,476,800	-
[2503]	25/11/11	2,220.0	2,221.0	2,198.0	2,202.5	-24.0	-1.08	2,492,800	-
[2503]	25/11/10	2,225.0	2,226.5	2,199.0	2,226.5	+14.5	+0.66	2,050,000	-
[2503]	25/11/07	2,200.0	2,219.5	2,192.5	2,212.0	+9.5	+0.43	1,903,600	-
[2503]	25/11/06	2,180.5	2,207.0	2,178.5	2,202.5	+16.5	+0.75	1,894,400	-
[2503]	25/11/05	2,199.5	2,200.0	2,173.0	2,186.0	+13.5	+0.62	2,199,100	-
[2503]	25/11/04	2,162.0	2,189.5	2,152.0	2,172.5	+8.0	+0.37	2,596,600	-
[2503]	25/10/31	2,187.5	2,187.5	2,157.0	2,164.5	-3.5	-0.16	1,974,800	-
[2503]	25/10/30	2,150.0	2,168.0	2,134.0	2,168.0	+5.5	+0.25	2,620,000	-
[2503]	25/10/29	2,198.0	2,200.0	2,158.0	2,162.5	-52.5	-2.37	1,944,300	-
[2503]	25/10/28	2,223.0	2,229.5	2,210.0	2,215.0	-9.0	-0.40	1,462,100	-
[2503]	25/10/27	2,221.0	2,225.0	2,213.5	2,224.0	+2.5	+0.11	1,973,600	-
[2503]	25/10/24	2,217.5	2,236.5	2,198.5	2,221.5	-1.0	-0.04	2,187,600	-
[2503]	25/10/23	2,235.5	2,243.5	2,211.0	2,222.5	-2.0	-0.09	1,938,600	-
[2503]	25/10/22	2,195.0	2,238.0	2,194.0	2,224.5	+30.5	+1.39	2,067,200	-
[2503]	25/10/21	2,202.0	2,213.5	2,194.0	2,194.0	-11.0	-0.50	1,525,800	-
[2503]	25/10/20	2,206.0	2,226.5	2,197.5	2,205.0	+18.0	+0.82	2,102,300	-
[2503]	25/10/17	2,170.0	2,187.0	2,169.0	2,187.0	+26.0	+1.20	1,668,500	-
[2503]	25/10/16	2,181.0	2,182.0	2,161.0	2,161.0	-13.0	-0.60	2,208,900	-
[2503]	25/10/15	2,155.0	2,194.0	2,155.0	2,174.0	+10.0	+0.46	3,152,600	-
[2503]	25/10/14	2,124.5	2,169.5	2,122.0	2,164.0	+11.5	+0.53	3,418,400	-
[2503]	25/10/10	2,164.5	2,168.5	2,148.5	2,152.5	-5.5	-0.25	2,416,100	-
[2503]	25/10/09	2,165.0	2,182.5	2,157.0	2,158.0	-23.0	-1.05	2,657,700	-
[2503]	25/10/08	2,212.0	2,243.5	2,181.0	2,181.0	+11.5	+0.53	3,819,000	-
[2503]	25/10/07	2,151.0	2,174.0	2,141.0	2,169.5	+22.5	+1.05	2,389,600	-
[2503]	25/10/06	2,155.5	2,162.0	2,128.0	2,147.0	+27.5	+1.30	2,476,800	-
[2503]	25/10/03	2,113.0	2,137.0	2,113.0	2,119.5	+4.5	+0.21	2,290,700	-
[2503]	25/10/02	2,141.5	2,146.0	2,111.0	2,115.0	-35.5	-1.65	2,543,200	-
[2503]	25/10/01	2,159.0	2,167.0	2,147.0	2,150.5	-17.0	-0.78	2,223,100	-
[2503]	25/09/30	2,150.0	2,171.5	2,133.5	2,167.5	+9.0	+0.42	3,287,900	-
[2503]	25/09/29	2,215.0	2,217.5	2,158.5	2,158.5	-66.5	-2.99	2,432,200	-
[2503]	25/09/26	2,208.0	2,231.0	2,200.0	2,225.0	+36.0	+1.64	3,048,300	-
[2503]	25/09/25	2,209.5	2,215.5	2,185.0	2,189.0	+4.0	+0.18	2,462,500	-
[2503]	25/09/24	2,168.0	2,188.5	2,165.0	2,185.0	+17.0	+0.78	2,110,400	-
[2503]	25/09/22	2,184.5	2,188.5	2,161.0	2,168.0	-15.0	-0.69	2,046,000	-
[2503]	25/09/19	2,191.0	2,213.0	2,183.0	2,183.0	-18.0	-0.82	4,320,600	-
[2503]	25/09/18	2,270.0	2,273.0	2,188.0	2,201.0	+71.0	+3.33	5,913,900	-
[2503]	25/09/17	2,161.0	2,163.5	2,121.5	2,130.0	-19.5	-0.91	2,531,100	-
[2503]	25/09/16	2,139.0	2,156.5	2,129.5	2,149.5	-1.0	-0.05	2,711,200	-
[2503]	25/09/12	2,186.5	2,187.0	2,150.5	2,150.5	-42.0	-1.92	3,601,600	-
[2503]	25/09/11	2,201.0	2,209.5	2,172.5	2,192.5	-5.5	-0.25	2,576,000	-
[2503]	25/09/10	2,215.0	2,221.5	2,198.0	2,198.0	-28.0	-1.26	2,456,600	-
[2503]	25/09/09	2,245.5	2,254.5	2,214.5	2,226.0	-26.0	-1.15	2,983,400	-
[2503]	25/09/08	2,255.0	2,268.0	2,237.0	2,252.0	-3.5	-0.16	3,386,600	-
[2503]	25/09/05	2,241.5	2,258.5	2,223.5	2,255.5	+13.5	+0.60	2,129,000	-