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
[4202]	26/10/29	1,470	1,472	1,445	1,453	-17.0	-1.16	1,318,300	371,258,949,632
[4202]	26/10/28	1,478	1,489	1,464	1,470	+11.5	+0.79	860,700	375,730,405,376
[4202]	26/10/27	1,457	1,466	1,450	1,459	+21.5	+1.50	858,300	372,919,762,944
[4202]	26/10/26	1,439	1,446	1,432	1,438	+2.5	+0.17	1,182,300	367,554,002,944
[4202]	26/10/23	1,438	1,442	1,416	1,436	+5.0	+0.35	871,000	366,915,223,552
[4202]	26/10/22	1,442	1,448	1,426	1,431	-13.0	-0.90	820,200	365,637,664,768
[4202]	26/10/21	1,459	1,461	1,444	1,444	-3.0	-0.21	951,100	368,959,324,160
[4202]	26/10/20	1,462	1,473	1,441	1,447	-20.5	-1.40	921,000	369,853,628,416
[4202]	26/10/19	1,471	1,473	1,449	1,468	-3.5	-0.24	1,049,400	375,219,355,648
[4202]	26/10/16	1,457	1,472	1,448	1,472	+28.5	+1.97	1,421,900	376,241,422,336
[4202]	26/10/15	1,466	1,474	1,431	1,444	-31.5	-2.13	1,839,700	369,087,086,592
[4202]	26/10/14	1,466	1,487	1,454	1,476	+23.0	+1.58	1,417,300	377,135,726,592
[4202]	26/10/13	1,455	1,462	1,440	1,453	-5.0	-0.34	721,000	371,258,949,632
[4202]	26/10/09	1,445	1,465	1,432	1,458	+18.0	+1.25	1,178,600	372,536,508,416
[4202]	26/10/08	1,457	1,457	1,430	1,440	-20.0	-1.37	1,184,200	367,937,290,240
[4202]	26/10/07	1,451	1,469	1,448	1,460	+5.5	+0.38	1,519,600	373,175,287,808
[4202]	26/10/06	1,439	1,458	1,420	1,455	+23.0	+1.61	1,054,800	371,769,966,592
[4202]	26/10/05	1,408	1,438	1,407	1,432	+27.0	+1.92	1,136,900	365,893,189,632
[4202]	26/10/02	1,407	1,431	1,405	1,405	-31.0	-2.16	1,127,600	358,994,345,984
[4202]	26/10/01	1,430	1,447	1,419	1,436	+5.5	+0.38	1,384,700	367,042,985,984
[4202]	26/09/30	1,409	1,436	1,400	1,431	+46.5	+3.36	1,410,200	365,765,427,200
[4202]	26/09/29	1,390	1,394	1,378	1,385	-40.5	-2.84	1,020,700	354,011,873,280
[4202]	26/09/28	1,450	1,450	1,426	1,426	-16.0	-1.11	1,166,100	364,360,105,984
[4202]	26/09/25	1,435	1,444	1,428	1,442	-0.5	-0.03	1,292,300	368,576,069,632
[4202]	26/09/24	1,445	1,445	1,427	1,443	+14.5	+1.01	1,297,000	368,831,561,728
[4202]	26/09/18	1,450	1,450	1,429	1,429	-3.0	-0.21	1,979,700	365,126,647,808
[4202]	26/09/17	1,425	1,441	1,424	1,432	+9.0	+0.63	931,200	365,893,189,632
[4202]	26/09/16	1,415	1,429	1,413	1,423	+18.0	+1.28	860,500	363,593,564,160
[4202]	26/09/15	1,395	1,408	1,393	1,405	+3.5	+0.25	750,800	359,122,108,416
[4202]	26/09/14	1,380	1,405	1,376	1,402	+9.0	+0.65	650,200	358,227,836,928
[4202]	26/09/11	1,368	1,398	1,366	1,393	-5.0	-0.36	793,900	355,928,211,456
[4202]	26/09/10	1,398	1,400	1,388	1,398	-7.5	-0.53	784,900	357,333,532,672
[4202]	26/09/09	1,393	1,412	1,388	1,406	+11.0	+0.79	646,700	359,249,870,848
[4202]	26/09/08	1,442	1,442	1,395	1,395	-48.0	-3.33	859,200	356,439,228,416
[4202]	26/09/07	1,456	1,458	1,437	1,443	-5.5	-0.38	662,900	368,831,561,728
[4202]	26/09/04	1,465	1,469	1,439	1,449	-33.0	-2.23	1,236,700	370,236,882,944
[4202]	26/09/03	1,487	1,496	1,475	1,482	+5.0	+0.34	803,800	378,668,777,472
[4202]	26/09/02	1,499	1,513	1,474	1,477	-42.5	-2.80	945,800	377,518,981,120
[4202]	26/09/01	1,478	1,520	1,475	1,520	+35.0	+2.36	1,023,900	388,378,230,784
[4202]	26/08/31	1,469	1,486	1,458	1,485	+19.0	+1.30	1,287,300	379,435,319,296
[4202]	26/08/28	1,458	1,474	1,455	1,466	+9.0	+0.62	766,900	374,580,576,256
[4202]	26/08/27	1,461	1,468	1,455	1,457	-0.5	-0.03	532,400	372,408,745,984
[4202]	26/08/26	1,472	1,472	1,453	1,458	-0.5	-0.03	609,000	372,664,238,080
[4202]	26/08/25	1,475	1,477	1,458	1,459	-6.5	-0.44	811,100	372,919,762,944
[4202]	26/08/24	1,468	1,479	1,460	1,466	+1.0	+0.07	797,500	374,580,576,256
[4202]	26/08/21	1,455	1,467	1,448	1,465	-8.5	-0.58	644,200	374,452,846,592
[4202]	26/08/20	1,448	1,474	1,433	1,474	+56.5	+3.98	1,294,500	376,752,439,296
[4202]	26/08/19	1,460	1,469	1,418	1,418	-63.5	-4.28	1,218,300	362,443,767,808
[4202]	26/08/18	1,470	1,482	1,466	1,482	+8.0	+0.54	857,200	378,668,777,472
[4202]	26/08/17	1,495	1,497	1,471	1,474	-13.5	-0.91	729,500	376,752,439,296
[4202]	26/08/14	1,478	1,492	1,473	1,488	+10.5	+0.71	975,700	380,329,623,552
[4202]	26/08/13	1,490	1,503	1,466	1,478	-7.0	-0.47	883,800	377,646,743,552
[4202]	26/08/12	1,496	1,496	1,469	1,485	-2.5	-0.17	945,700	379,563,081,728
[4202]	26/08/10	1,490	1,497	1,477	1,488	+10.0	+0.68	1,036,400	380,025,503,744
[4202]	26/08/07	1,472	1,484	1,461	1,478	+15.0	+1.03	1,069,400	377,471,565,824
[4202]	26/08/06	1,450	1,469	1,444	1,463	+20.0	+1.39	1,231,600	373,640,658,944
[4202]	26/08/05	1,436	1,455	1,430	1,443	+17.5	+1.23	1,205,500	368,660,512,768
[4202]	26/08/04	1,422	1,438	1,408	1,426	-11.5	-0.80	1,634,300	364,318,818,304
[4202]	26/08/03	1,450	1,458	1,377	1,438	-12.0	-0.83	2,107,100	367,255,846,912
[4202]	26/07/31	1,460	1,521	1,414	1,450	+5.5	+0.38	3,849,500	370,448,269,312
[4202]	26/07/30	1,426	1,459	1,423	1,445	+0.5	+0.03	1,523,300	369,171,300,352
[4202]	26/07/29	1,471	1,476	1,426	1,445	-15.0	-1.03	1,820,700	369,043,603,456
[4202]	26/07/28	1,470	1,484	1,455	1,460	-29.0	-1.95	2,039,700	372,874,477,568
[4202]	26/07/27	1,477	1,496	1,470	1,489	+17.0	+1.15	1,225,900	380,280,897,536
[4202]	26/07/24	1,464	1,480	1,460	1,472	-22.0	-1.47	1,099,300	375,939,203,072
[4202]	26/07/23	1,478	1,499	1,477	1,494	+20.0	+1.36	1,033,900	381,557,866,496
[4202]	26/07/22	1,481	1,496	1,474	1,474	-7.5	-0.51	1,319,200	376,577,687,552
[4202]	26/07/21	1,460	1,483	1,460	1,482	+26.5	+1.82	1,579,700	378,620,837,888
[4202]	26/07/17	1,453.0	1,475.5	1,435.5	1,456.0	-20.0	-1.36	1,654,800	-
[4202]	26/07/16	1,460.0	1,493.0	1,455.0	1,476.0	0.0	0.00	1,115,800	-
[4202]	26/07/15	1,449.0	1,485.5	1,446.0	1,476.0	+46.5	+3.25	1,570,600	-
[4202]	26/07/14	1,410.5	1,437.0	1,405.5	1,429.5	+25.5	+1.82	1,201,400	-
[4202]	26/07/13	1,422.0	1,427.5	1,404.0	1,404.0	+1.5	+0.11	956,900	-
[4202]	26/07/10	1,415.0	1,415.0	1,398.5	1,402.5	+2.0	+0.14	1,063,600	-
[4202]	26/07/09	1,401.0	1,413.0	1,386.5	1,400.5	-6.0	-0.43	1,116,900	-
[4202]	26/07/08	1,408.0	1,418.5	1,394.5	1,406.5	-4.5	-0.32	862,700	-
[4202]	26/07/07	1,430.0	1,438.5	1,400.0	1,411.0	-22.0	-1.54	937,200	-
[4202]	26/07/06	1,439.5	1,440.5	1,417.5	1,433.0	+15.0	+1.06	802,400	-
[4202]	26/07/03	1,399.5	1,418.0	1,394.5	1,418.0	+24.5	+1.76	923,100	-
[4202]	26/07/02	1,394.0	1,406.0	1,381.0	1,393.5	+1.0	+0.07	1,015,300	-
[4202]	26/07/01	1,374.0	1,404.0	1,371.0	1,392.5	+21.5	+1.57	1,228,500	-
[4202]	26/06/30	1,381.0	1,386.0	1,361.5	1,371.0	-3.5	-0.25	1,134,400	-
[4202]	26/06/29	1,375.0	1,389.0	1,359.0	1,374.5	+33.5	+2.50	2,617,900	-
[4202]	26/06/26	1,350.0	1,353.5	1,333.0	1,341.0	-4.5	-0.33	1,306,700	-
[4202]	26/06/25	1,342.0	1,351.0	1,330.0	1,345.5	+30.0	+2.28	868,600	-
[4202]	26/06/24	1,292.0	1,322.5	1,286.0	1,315.5	+19.0	+1.47	1,189,400	-
[4202]	26/06/23	1,321.5	1,322.0	1,296.5	1,296.5	-41.5	-3.10	1,429,200	-
[4202]	26/06/22	1,327.0	1,347.0	1,322.5	1,338.0	+10.5	+0.79	826,900	-
[4202]	26/06/19	1,345.0	1,350.5	1,322.0	1,327.5	-15.5	-1.15	2,042,100	-
[4202]	26/06/18	1,330.0	1,350.5	1,326.0	1,343.0	+12.0	+0.90	690,300	-
[4202]	26/06/17	1,331.5	1,334.5	1,313.0	1,331.0	-1.5	-0.11	1,327,700	-
[4202]	26/06/16	1,368.0	1,370.0	1,323.0	1,332.5	-23.0	-1.70	1,077,000	-
[4202]	26/06/15	1,310.0	1,363.0	1,302.0	1,355.5	+56.5	+4.35	2,230,400	-
[4202]	26/06/12	1,293.0	1,304.5	1,278.0	1,299.0	+28.5	+2.24	1,692,600	-
[4202]	26/06/11	1,261.5	1,288.5	1,258.5	1,270.5	-27.5	-2.12	1,307,600	-
[4202]	26/06/10	1,278.0	1,301.0	1,276.0	1,298.0	+27.5	+2.16	2,311,600	-
[4202]	26/06/09	1,283.0	1,287.5	1,261.0	1,270.5	-6.0	-0.47	1,402,400	-
[4202]	26/06/08	1,245.0	1,288.5	1,243.5	1,276.5	+8.5	+0.67	1,614,200	-
[4202]	26/06/05	1,270.5	1,274.5	1,253.5	1,268.0	-10.0	-0.78	1,000,000	-
[4202]	26/06/04	1,270.0	1,285.5	1,265.0	1,278.0	-16.5	-1.27	1,000,400	-
[4202]	26/06/03	1,270.0	1,299.5	1,265.0	1,294.5	+33.5	+2.66	1,230,000	-
[4202]	26/06/02	1,250.0	1,274.0	1,236.0	1,261.0	-37.5	-2.89	2,337,100	-
[4202]	26/06/01	1,321.0	1,325.5	1,287.5	1,298.5	-35.5	-2.66	1,859,600	-
[4202]	26/05/29	1,310.0	1,346.5	1,305.0	1,334.0	+34.5	+2.65	2,188,100	-
[4202]	26/05/28	1,287.5	1,313.0	1,273.5	1,299.5	-35.0	-2.62	1,891,900	-
[4202]	26/05/27	1,349.5	1,351.5	1,314.0	1,334.5	-21.5	-1.59	1,735,900	-
[4202]	26/05/26	1,332.5	1,374.0	1,330.0	1,356.0	+43.5	+3.31	2,612,200	-
[4202]	26/05/25	1,268.5	1,319.0	1,257.0	1,312.5	+47.5	+3.75	3,231,400	-
[4202]	26/05/22	1,185	1,294	1,182	1,265	+88.0	+7.48	4,424,100	-
[4202]	26/05/21	1,182	1,199	1,177	1,177	+10.5	+0.90	1,407,300	-
[4202]	26/05/20	1,158	1,174	1,142	1,167	+8.0	+0.69	1,699,400	-
[4202]	26/05/19	1,165	1,165	1,148	1,159	+14.0	+1.22	1,093,800	-
[4202]	26/05/18	1,186	1,187	1,140	1,145	-40.5	-3.41	1,390,300	-
[4202]	26/05/15	1,192	1,199	1,178	1,186	-10.5	-0.88	1,423,700	-
[4202]	26/05/14	1,171	1,201	1,163	1,197	+39.5	+3.41	1,905,600	-
[4202]	26/05/13	1,128	1,161	1,112	1,158	+18.0	+1.58	2,723,500	-
[4202]	26/05/12	1,249	1,261	1,135	1,140	-93.0	-7.54	4,180,900	-
[4202]	26/05/11	1,225	1,233	1,212	1,233	+12.5	+1.02	1,662,400	-
[4202]	26/05/08	1,247	1,250	1,213	1,221	-30.5	-2.44	1,686,100	-
[4202]	26/05/07	1,248	1,262	1,232	1,252	+23.0	+1.87	1,407,300	-
[4202]	26/05/01	1,224	1,230	1,210	1,229	-2.5	-0.20	1,479,200	-
[4202]	26/04/30	1,222	1,232	1,212	1,232	-6.0	-0.48	1,146,700	-
[4202]	26/04/28	1,222	1,238	1,214	1,238	+20.0	+1.64	1,089,500	-
[4202]	26/04/27	1,208.5	1,220.5	1,199.0	1,218.5	+15.0	+1.25	986,100	-
[4202]	26/04/24	1,216.0	1,225.0	1,203.0	1,203.5	-12.5	-1.03	1,041,800	-
[4202]	26/04/23	1,230.0	1,232.0	1,208.0	1,216.0	-20.0	-1.62	1,149,500	-
[4202]	26/04/22	1,239.0	1,249.5	1,233.0	1,236.0	-13.0	-1.04	1,047,600	-
[4202]	26/04/21	1,256.0	1,257.5	1,241.5	1,249.0	+8.0	+0.64	803,200	-
[4202]	26/04/20	1,259.0	1,259.5	1,238.0	1,241.0	-6.5	-0.52	905,600	-
[4202]	26/04/17	1,267.0	1,267.0	1,247.5	1,247.5	-27.5	-2.16	942,900	-
[4202]	26/04/16	1,268.0	1,277.5	1,265.5	1,275.0	+9.5	+0.75	970,800	-
[4202]	26/04/15	1,273.0	1,280.0	1,259.0	1,265.5	+2.5	+0.20	1,010,300	-
[4202]	26/04/14	1,273.0	1,276.0	1,258.0	1,263.0	+6.0	+0.48	791,300	-
[4202]	26/04/13	1,261.0	1,265.0	1,249.5	1,257.0	-15.0	-1.18	934,900	-
[4202]	26/04/10	1,263.5	1,278.5	1,263.5	1,272.0	+10.0	+0.79	1,180,500	-
[4202]	26/04/09	1,276.0	1,279.0	1,256.5	1,262.0	-18.0	-1.41	1,395,800	-
[4202]	26/04/08	1,259.5	1,284.5	1,250.5	1,280.0	+59.0	+4.83	1,737,400	-
[4202]	26/04/07	1,221.0	1,231.5	1,211.0	1,221.0	-6.5	-0.53	1,307,900	-
[4202]	26/04/06	1,236.0	1,240.0	1,227.5	1,227.5	-13.0	-1.05	1,028,200	-
[4202]	26/04/03	1,227.5	1,244.0	1,227.5	1,240.5	+5.0	+0.40	938,100	-
[4202]	26/04/02	1,253.5	1,265.0	1,229.5	1,235.5	-20.0	-1.59	1,339,200	-
[4202]	26/04/01	1,255.5	1,257.0	1,234.0	1,255.5	+30.0	+2.45	1,662,000	-
[4202]	26/03/31	1,209.5	1,241.0	1,205.0	1,225.5	+7.5	+0.62	1,984,900	-
[4202]	26/03/30	1,200.5	1,228.5	1,198.0	1,218.0	-66.5	-5.18	1,935,700	-
[4202]	26/03/27	1,322.0	1,331.5	1,280.0	1,284.5	-64.0	-4.75	2,556,300	-
[4202]	26/03/26	1,367.5	1,367.5	1,336.5	1,348.5	-9.5	-0.70	1,015,000	-
[4202]	26/03/25	1,383.0	1,383.0	1,350.0	1,358.0	+25.5	+1.91	1,153,100	-
[4202]	26/03/24	1,337.5	1,343.0	1,320.5	1,332.5	+25.0	+1.91	1,201,800	-
[4202]	26/03/23	1,322.5	1,324.0	1,285.0	1,307.5	-45.0	-3.33	1,762,100	-
[4202]	26/03/19	1,389.5	1,389.5	1,351.5	1,352.5	-59.0	-4.18	1,634,800	-
[4202]	26/03/18	1,395.0	1,412.0	1,389.0	1,411.5	+30.0	+2.17	715,200	-
[4202]	26/03/17	1,396.5	1,402.5	1,378.0	1,381.5	-5.0	-0.36	947,100	-
[4202]	26/03/16	1,386.0	1,398.5	1,378.0	1,386.5	0.0	0.00	922,800	-
[4202]	26/03/13	1,383.0	1,410.5	1,378.0	1,386.5	-22.5	-1.60	1,442,900	-
[4202]	26/03/12	1,434.5	1,438.0	1,404.5	1,409.0	-34.0	-2.36	805,500	-
[4202]	26/03/11	1,454.0	1,461.5	1,438.0	1,443.0	+5.5	+0.38	924,200	-
[4202]	26/03/10	1,441.5	1,452.0	1,427.5	1,437.5	+26.0	+1.84	1,197,400	-
[4202]	26/03/09	1,419.5	1,440.0	1,391.5	1,411.5	-103.0	-6.80	1,661,900	-
[4202]	26/03/06	1,468.0	1,514.5	1,457.0	1,514.5	+19.0	+1.27	1,070,000	-
[4202]	26/03/05	1,500.0	1,521.5	1,478.5	1,495.5	+40.0	+2.75	1,307,100	-
[4202]	26/03/04	1,493.0	1,520.0	1,445.0	1,455.5	-64.0	-4.21	1,689,200	-
[4202]	26/03/03	1,584.0	1,594.0	1,513.5	1,519.5	-86.5	-5.39	1,496,200	-
[4202]	26/03/02	1,574.0	1,606.0	1,548.0	1,606.0	-33.5	-2.04	1,270,300	-
[4202]	26/02/27	1,616.5	1,644.5	1,611.5	1,639.5	+13.0	+0.80	820,600	-
[4202]	26/02/26	1,634.5	1,647.5	1,622.5	1,626.5	-7.5	-0.46	886,700	-
[4202]	26/02/25	1,658.0	1,658.0	1,620.0	1,634.0	-11.0	-0.67	859,900	-
[4202]	26/02/24	1,639.0	1,652.5	1,625.5	1,645.0	+16.0	+0.98	813,600	-
[4202]	26/02/20	1,631.0	1,637.5	1,609.0	1,629.0	-24.5	-1.48	834,100	-
[4202]	26/02/19	1,642.0	1,658.0	1,639.5	1,653.5	+13.5	+0.82	611,600	-
[4202]	26/02/18	1,625.0	1,643.0	1,625.0	1,640.0	+20.5	+1.27	609,800	-
[4202]	26/02/17	1,607.0	1,624.5	1,600.0	1,619.5	+20.0	+1.25	610,500	-
[4202]	26/02/16	1,605.0	1,618.0	1,599.0	1,599.5	-4.0	-0.25	515,100	-
[4202]	26/02/13	1,618.0	1,623.0	1,599.0	1,603.5	-14.5	-0.90	742,200	-
[4202]	26/02/12	1,600.0	1,618.0	1,595.5	1,618.0	+18.0	+1.13	827,200	-
[4202]	26/02/10	1,588.0	1,600.0	1,585.0	1,600.0	+18.5	+1.17	746,300	-
[4202]	26/02/09	1,600.0	1,605.5	1,572.5	1,581.5	+14.0	+0.89	885,000	-
[4202]	26/02/06	1,540.0	1,579.5	1,520.0	1,567.5	+12.5	+0.80	1,176,500	-
[4202]	26/02/05	1,540.0	1,577.5	1,475.0	1,555.0	+27.0	+1.77	2,736,100	-
[4202]	26/02/04	1,487.0	1,535.0	1,484.0	1,528.0	+49.0	+3.31	1,273,200	-
[4202]	26/02/03	1,463.5	1,481.0	1,455.0	1,479.0	+33.0	+2.28	794,900	-
[4202]	26/02/02	1,469.0	1,478.5	1,438.0	1,446.0	-9.5	-0.65	909,400	-
[4202]	26/01/30	1,451.0	1,460.0	1,441.5	1,455.5	+12.0	+0.83	739,000	-
[4202]	26/01/29	1,430.0	1,449.0	1,416.5	1,443.5	+12.0	+0.84	753,200	-
[4202]	26/01/28	1,443.5	1,450.0	1,430.5	1,431.5	-33.0	-2.25	770,000	-
[4202]	26/01/27	1,445.0	1,469.5	1,443.0	1,464.5	+9.5	+0.65	815,000	-
[4202]	26/01/26	1,456.0	1,466.5	1,450.5	1,455.0	-27.5	-1.85	820,200	-
[4202]	26/01/23	1,486.5	1,493.0	1,474.5	1,482.5	+1.0	+0.07	634,400	-
[4202]	26/01/22	1,470.0	1,490.0	1,466.5	1,481.5	+23.5	+1.61	581,800	-
[4202]	26/01/21	1,434.0	1,458.0	1,430.0	1,458.0	-3.5	-0.24	711,800	-
[4202]	26/01/20	1,475.0	1,480.0	1,459.5	1,461.5	-30.5	-2.04	935,000	-
[4202]	26/01/19	1,482.0	1,492.0	1,457.0	1,492.0	+2.5	+0.17	830,800	-
[4202]	26/01/16	1,476.0	1,497.0	1,474.0	1,489.5	+6.5	+0.44	627,600	-
[4202]	26/01/15	1,462.0	1,485.0	1,456.5	1,483.0	+17.0	+1.16	972,200	-
[4202]	26/01/14	1,458.0	1,476.5	1,456.0	1,466.0	+16.5	+1.14	812,300	-
[4202]	26/01/13	1,450.0	1,452.0	1,430.5	1,449.5	+25.5	+1.79	942,200	-
[4202]	26/01/09	1,425.0	1,438.5	1,420.0	1,424.0	+7.5	+0.53	953,600	-
[4202]	26/01/08	1,439.0	1,444.0	1,416.0	1,416.5	-31.5	-2.18	1,350,100	-
[4202]	26/01/07	1,440.0	1,463.5	1,428.5	1,448.0	+4.5	+0.31	1,096,300	-
[4202]	26/01/06	1,421.0	1,456.5	1,420.0	1,443.5	+29.5	+2.09	1,079,100	-
[4202]	26/01/05	1,407.5	1,421.0	1,400.5	1,414.0	+15.0	+1.07	1,007,500	-
[4202]	25/12/30	1,412.0	1,422.0	1,399.0	1,399.0	-13.0	-0.92	555,000	-
[4202]	25/12/29	1,408.0	1,416.0	1,402.0	1,412.0	+13.5	+0.97	609,900	-
[4202]	25/12/26	1,409.5	1,411.5	1,391.5	1,398.5	-4.0	-0.29	448,200	-
[4202]	25/12/25	1,415.5	1,416.0	1,400.0	1,402.5	-5.0	-0.36	674,500	-
[4202]	25/12/24	1,403.5	1,407.5	1,396.0	1,407.5	+1.0	+0.07	631,700	-
[4202]	25/12/23	1,386.0	1,410.0	1,383.5	1,406.5	+20.5	+1.48	911,000	-
[4202]	25/12/22	1,389.0	1,397.0	1,381.0	1,386.0	-1.0	-0.07	892,600	-
[4202]	25/12/19	1,377.0	1,389.5	1,371.5	1,387.0	+19.5	+1.43	1,245,100	-
[4202]	25/12/18	1,364.0	1,372.5	1,352.0	1,367.5	+15.0	+1.11	896,100	-
[4202]	25/12/17	1,373.0	1,374.0	1,349.0	1,352.5	-13.0	-0.95	628,000	-
[4202]	25/12/16	1,396.0	1,396.0	1,365.5	1,365.5	-30.5	-2.18	779,600	-
[4202]	25/12/15	1,378.5	1,397.0	1,374.5	1,396.0	+22.5	+1.64	892,200	-
[4202]	25/12/12	1,360.0	1,376.0	1,355.0	1,373.5	+33.0	+2.46	884,600	-
[4202]	25/12/11	1,354.0	1,357.0	1,338.0	1,340.5	-0.5	-0.04	823,300	-
[4202]	25/12/10	1,326.5	1,349.5	1,324.5	1,341.0	+16.0	+1.21	737,600	-
[4202]	25/12/09	1,310.0	1,325.0	1,309.0	1,325.0	+17.0	+1.30	757,300	-
[4202]	25/12/08	1,300.0	1,313.5	1,298.5	1,308.0	+9.5	+0.73	692,500	-
[4202]	25/12/05	1,300.0	1,309.5	1,293.5	1,298.5	-15.5	-1.18	924,100	-
[4202]	25/12/04	1,299.0	1,319.0	1,296.5	1,314.0	+15.0	+1.15	949,600	-
[4202]	25/12/03	1,301.0	1,306.0	1,295.5	1,299.0	-3.5	-0.27	736,700	-
[4202]	25/12/02	1,302.5	1,315.5	1,294.5	1,302.5	0.0	0.00	842,500	-
[4202]	25/12/01	1,319.0	1,329.0	1,302.5	1,302.5	-12.0	-0.91	987,100	-
[4202]	25/11/28	1,298.5	1,319.5	1,295.0	1,314.5	+16.0	+1.23	886,000	-
[4202]	25/11/27	1,287.5	1,301.5	1,284.5	1,298.5	+11.0	+0.85	567,900	-
[4202]	25/11/26	1,269.0	1,287.5	1,267.0	1,287.5	+24.0	+1.90	838,500	-
[4202]	25/11/25	1,275.0	1,280.5	1,258.0	1,263.5	-0.5	-0.04	946,300	-
[4202]	25/11/21	1,249.0	1,276.5	1,249.0	1,264.0	+15.0	+1.20	928,700	-
[4202]	25/11/20	1,262.0	1,262.0	1,249.0	1,249.0	+4.5	+0.36	940,400	-
[4202]	25/11/19	1,247.5	1,255.0	1,238.5	1,244.5	+7.0	+0.57	1,221,900	-
[4202]	25/11/18	1,263.0	1,270.5	1,237.5	1,237.5	-27.0	-2.14	1,241,900	-
[4202]	25/11/17	1,263.5	1,275.0	1,263.0	1,264.5	+1.0	+0.08	1,241,400	-
[4202]	25/11/14	1,260.0	1,282.0	1,254.0	1,263.5	+3.0	+0.24	1,252,000	-
[4202]	25/11/13	1,274.5	1,280.0	1,258.0	1,260.5	-6.0	-0.47	813,600	-
[4202]	25/11/12	1,257.5	1,276.0	1,257.5	1,266.5	+16.5	+1.32	1,039,000	-
[4202]	25/11/11	1,262.0	1,264.5	1,234.0	1,250.0	-12.0	-0.95	1,098,000	-
[4202]	25/11/10	1,252.0	1,273.5	1,248.5	1,262.0	+9.5	+0.76	1,284,600	-
[4202]	25/11/07	1,230.0	1,255.5	1,214.5	1,252.5	+19.5	+1.58	2,748,900	-
[4202]	25/11/06	1,330.0	1,371.0	1,232.0	1,233.0	-91.0	-6.87	3,179,900	-
[4202]	25/11/05	1,331.0	1,331.5	1,300.5	1,324.0	-2.5	-0.19	1,023,200	-
[4202]	25/11/04	1,337.0	1,351.0	1,324.5	1,326.5	-2.0	-0.15	709,700	-
[4202]	25/10/31	1,330.0	1,332.5	1,310.5	1,328.5	+1.0	+0.08	661,600	-
[4202]	25/10/30	1,318.0	1,328.5	1,311.5	1,327.5	+9.0	+0.68	851,800	-
[4202]	25/10/29	1,345.0	1,346.0	1,315.0	1,318.5	-22.5	-1.68	659,000	-
[4202]	25/10/28	1,393.5	1,394.0	1,341.0	1,341.0	-62.5	-4.45	696,300	-
[4202]	25/10/27	1,410.0	1,413.0	1,393.5	1,403.5	+4.5	+0.32	673,200	-
[4202]	25/10/24	1,390.0	1,399.0	1,380.5	1,399.0	+11.0	+0.79	575,600	-
[4202]	25/10/23	1,379.0	1,388.0	1,369.5	1,388.0	+14.0	+1.02	577,200	-
[4202]	25/10/22	1,350.5	1,380.0	1,347.0	1,374.0	+12.0	+0.88	715,700	-
[4202]	25/10/21	1,363.0	1,371.5	1,356.5	1,362.0	-0.5	-0.04	561,300	-
[4202]	25/10/20	1,362.0	1,373.5	1,353.5	1,362.5	+16.5	+1.23	603,000	-
[4202]	25/10/17	1,330.0	1,347.5	1,328.0	1,346.0	+5.0	+0.37	572,100	-
[4202]	25/10/16	1,338.0	1,348.0	1,336.0	1,341.0	+7.5	+0.56	432,500	-
[4202]	25/10/15	1,323.5	1,338.5	1,312.0	1,333.5	+23.5	+1.79	454,800	-
[4202]	25/10/14	1,303.0	1,331.0	1,301.0	1,310.0	-15.5	-1.17	707,800	-
[4202]	25/10/10	1,368.0	1,368.0	1,325.5	1,325.5	-54.0	-3.91	638,500	-
[4202]	25/10/09	1,362.0	1,384.5	1,360.0	1,379.5	+18.0	+1.32	575,400	-
[4202]	25/10/08	1,368.0	1,380.5	1,360.5	1,361.5	+2.5	+0.18	492,800	-
[4202]	25/10/07	1,350.0	1,362.0	1,348.5	1,359.0	+10.5	+0.78	428,900	-
[4202]	25/10/06	1,367.0	1,367.5	1,343.5	1,348.5	+15.5	+1.16	501,200	-
[4202]	25/10/03	1,330.0	1,339.0	1,328.0	1,333.0	+3.0	+0.23	403,300	-
[4202]	25/10/02	1,326.5	1,336.0	1,315.0	1,330.0	+3.5	+0.26	500,500	-
[4202]	25/10/01	1,340.0	1,342.5	1,316.0	1,326.5	-23.0	-1.70	550,700	-
[4202]	25/09/30	1,355.0	1,360.0	1,340.0	1,349.5	-11.0	-0.81	592,300	-
[4202]	25/09/29	1,380.0	1,380.5	1,360.0	1,360.5	-48.5	-3.44	581,900	-
[4202]	25/09/26	1,405.0	1,410.5	1,398.5	1,409.0	+4.0	+0.28	787,800	-
[4202]	25/09/25	1,400.0	1,407.0	1,395.5	1,405.0	+20.0	+1.44	972,800	-
[4202]	25/09/24	1,412.5	1,414.5	1,383.0	1,385.0	-27.5	-1.95	636,800	-
[4202]	25/09/22	1,389.0	1,418.5	1,387.0	1,412.5	+27.5	+1.99	614,500	-
[4202]	25/09/19	1,412.0	1,412.5	1,383.0	1,385.0	-20.0	-1.42	1,036,300	-
[4202]	25/09/18	1,399.0	1,405.0	1,384.0	1,405.0	+7.5	+0.54	633,500	-
[4202]	25/09/17	1,390.0	1,397.5	1,379.0	1,397.5	-1.0	-0.07	684,000	-
[4202]	25/09/16	1,390.0	1,400.0	1,385.5	1,398.5	+8.5	+0.61	668,500	-
[4202]	25/09/12	1,390.0	1,397.5	1,387.5	1,390.0	-0.5	-0.04	623,500	-
[4202]	25/09/11	1,389.0	1,391.5	1,380.0	1,390.5	+6.0	+0.43	434,400	-
[4202]	25/09/10	1,392.5	1,398.0	1,383.0	1,384.5	-13.5	-0.97	469,200	-
[4202]	25/09/09	1,412.0	1,412.0	1,388.5	1,398.0	-10.0	-0.71	712,500	-
[4202]	25/09/08	1,400.0	1,408.0	1,389.5	1,408.0	+13.0	+0.93	396,300	-
[4202]	25/09/05	1,384.0	1,395.0	1,381.5	1,395.0	+27.0	+1.97	378,400	-