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
[4272]	26/10/29	2,061	2,079	2,029	2,042	-18.5	-0.90	2,075,600	293,341,331,456
[4272]	26/10/28	2,084	2,084	2,053	2,061	+3.5	+0.17	534,600	296,070,086,656
[4272]	26/10/27	2,030	2,064	2,022	2,058	+20.5	+1.01	777,100	295,639,220,224
[4272]	26/10/26	2,040	2,051	2,027	2,038	+2.0	+0.10	587,400	292,695,048,192
[4272]	26/10/23	2,036	2,053	1,981	2,036	-4.5	-0.22	763,500	292,479,631,360
[4272]	26/10/22	2,121	2,124	2,035	2,041	-78.5	-3.70	657,200	293,197,709,312
[4272]	26/10/21	2,135	2,149	2,117	2,120	-8.5	-0.40	599,000	304,543,596,544
[4272]	26/10/20	2,167	2,170	2,121	2,129	-38.0	-1.75	353,600	305,764,368,384
[4272]	26/10/19	2,159	2,170	2,146	2,167	+6.5	+0.30	389,200	311,293,673,472
[4272]	26/10/16	2,149	2,164	2,135	2,161	+27.5	+1.29	466,400	310,431,973,376
[4272]	26/10/15	2,150	2,169	2,119	2,134	-43.5	-2.00	675,000	306,554,273,792
[4272]	26/10/14	2,164	2,191	2,157	2,178	+14.0	+0.65	692,400	312,801,689,600
[4272]	26/10/13	2,120	2,164	2,105	2,164	+46.0	+2.17	466,900	310,791,012,352
[4272]	26/10/09	2,119	2,126	2,096	2,118	+5.0	+0.24	412,500	305,373,839,360
[4272]	26/10/08	2,139	2,150	2,099	2,113	-24.5	-1.15	588,000	304,725,032,960
[4272]	26/10/07	2,139	2,158	2,133	2,138	+2.5	+0.12	572,500	308,329,545,728
[4272]	26/10/06	2,121	2,137	2,105	2,136	+28.0	+1.33	572,200	307,969,097,728
[4272]	26/10/05	2,088	2,115	2,083	2,108	+25.5	+1.22	650,000	304,004,136,960
[4272]	26/10/02	2,112	2,120	2,083	2,083	-46.5	-2.18	443,500	300,399,624,192
[4272]	26/10/01	2,106	2,130	2,088	2,130	+23.0	+1.09	486,400	307,104,022,528
[4272]	26/09/30	2,062	2,111	2,060	2,107	+49.0	+2.38	919,100	303,787,868,160
[4272]	26/09/29	2,067	2,074	2,050	2,058	-39.5	-1.88	547,700	296,811,790,336
[4272]	26/09/28	2,120	2,132	2,095	2,098	-31.0	-1.46	487,400	302,507,229,184
[4272]	26/09/25	2,124	2,139	2,108	2,129	-1.5	-0.07	475,800	307,049,168,896
[4272]	26/09/24	2,102	2,135	2,097	2,131	+64.5	+3.12	745,300	307,337,527,296
[4272]	26/09/18	2,127	2,129	2,067	2,067	-47.5	-2.25	2,741,300	298,109,468,672
[4272]	26/09/17	2,100	2,123	2,099	2,115	+17.0	+0.81	450,000	304,958,439,424
[4272]	26/09/16	2,071	2,098	2,063	2,098	+45.5	+2.22	547,800	302,579,318,784
[4272]	26/09/15	2,035	2,062	2,034	2,053	+2.5	+0.12	349,600	296,090,861,568
[4272]	26/09/14	2,018	2,051	2,017	2,051	+15.5	+0.76	401,300	295,802,470,400
[4272]	26/09/11	1,995	2,046	1,991	2,036	-3.0	-0.15	463,700	293,567,561,728
[4272]	26/09/10	2,030	2,046	2,014	2,039	+6.0	+0.30	402,100	296,413,528,064
[4272]	26/09/09	2,015	2,048	2,015	2,033	+20.5	+1.02	371,400	295,613,988,864
[4272]	26/09/08	2,057	2,071	2,013	2,013	-59.0	-2.85	639,100	292,633,870,336
[4272]	26/09/07	2,073	2,084	2,062	2,072	+11.5	+0.56	504,300	301,283,508,224
[4272]	26/09/04	2,085	2,100	2,051	2,061	-35.5	-1.69	495,300	299,684,397,056
[4272]	26/09/03	2,090	2,101	2,080	2,097	+22.5	+1.08	480,500	304,917,807,104
[4272]	26/09/02	2,085	2,120	2,075	2,075	-40.0	-1.89	594,300	305,634,803,712
[4272]	26/09/01	2,089	2,115	2,077	2,115	+22.0	+1.05	429,300	311,526,588,416
[4272]	26/08/31	2,065	2,097	2,053	2,093	+16.0	+0.77	491,000	308,286,095,360
[4272]	26/08/28	2,130	2,130	2,068	2,077	-17.5	-0.84	453,600	306,003,050,496
[4272]	26/08/27	2,105	2,124	2,092	2,095	+2.5	+0.12	325,100	308,654,342,144
[4272]	26/08/26	2,073	2,095	2,065	2,093	+25.0	+1.21	307,000	308,286,095,360
[4272]	26/08/25	2,084	2,090	2,056	2,068	+3.0	+0.15	393,300	304,603,758,592
[4272]	26/08/24	2,079	2,089	2,060	2,065	-19.0	-0.91	394,400	304,161,882,112
[4272]	26/08/21	2,068	2,084	2,057	2,084	+6.5	+0.31	271,600	307,034,095,616
[4272]	26/08/20	2,055	2,087	2,054	2,078	+27.5	+1.34	295,700	306,150,342,656
[4272]	26/08/19	2,113	2,119	2,050	2,051	-67.5	-3.19	570,200	302,173,421,568
[4272]	26/08/18	2,141	2,142	2,111	2,119	-21.5	-1.00	292,100	312,189,386,752
[4272]	26/08/17	2,140	2,143	2,121	2,141	+13.0	+0.61	352,200	315,356,217,344
[4272]	26/08/14	2,119	2,141	2,118	2,128	+1.0	+0.05	452,200	313,441,386,496
[4272]	26/08/13	2,105	2,129	2,100	2,127	+22.5	+1.07	456,100	313,367,756,800
[4272]	26/08/12	2,098	2,130	2,082	2,105	+52.0	+2.53	699,500	310,053,634,048
[4272]	26/08/10	2,040	2,066	2,034	2,053	+21.0	+1.03	496,000	302,394,343,424
[4272]	26/08/07	2,030	2,057	2,025	2,032	+3.5	+0.17	545,000	299,374,837,760
[4272]	26/08/06	2,048	2,072	2,019	2,029	+1.5	+0.07	502,300	298,932,961,280
[4272]	26/08/05	1,982	2,046	1,978	2,028	+80.5	+4.13	1,045,500	300,879,872,000
[4272]	26/08/04	1,921	1,972	1,858	1,948	-2.5	-0.13	1,473,000	289,013,760,000
[4272]	26/08/03	1,912	1,970	1,891	1,951	+29.5	+1.53	903,800	289,458,749,440
[4272]	26/07/31	1,927	1,950	1,908	1,922	+20.0	+1.05	1,232,900	285,083,140,096
[4272]	26/07/30	1,920	1,925	1,897	1,902	-29.0	-1.50	660,500	282,116,587,520
[4272]	26/07/29	1,961	1,964	1,909	1,931	-13.0	-0.67	665,300	286,418,075,648
[4272]	26/07/28	1,987	1,987	1,943	1,944	-42.5	-2.14	541,200	288,420,462,592
[4272]	26/07/27	1,991	1,994	1,961	1,987	+5.5	+0.28	619,800	294,798,491,648
[4272]	26/07/24	1,982	1,990	1,973	1,982	-6.0	-0.30	522,400	293,982,699,520
[4272]	26/07/23	1,986	2,004	1,980	1,988	+3.0	+0.15	444,500	294,872,645,632
[4272]	26/07/22	1,987	2,010	1,980	1,985	+7.5	+0.38	458,500	294,501,842,944
[4272]	26/07/21	1,958	1,987	1,952	1,978	+26.5	+1.36	725,200	293,463,556,096
[4272]	26/07/17	1,952.5	1,965.5	1,925.5	1,952.0	-8.0	-0.41	631,800	-
[4272]	26/07/16	1,974.0	1,985.0	1,955.5	1,960.0	-24.0	-1.21	459,100	-
[4272]	26/07/15	1,989.0	1,994.0	1,972.5	1,984.0	+11.5	+0.58	444,900	-
[4272]	26/07/14	1,958.0	1,982.5	1,945.5	1,972.5	+21.0	+1.08	597,300	-
[4272]	26/07/13	2,000.0	2,004.5	1,935.5	1,951.5	-31.0	-1.56	505,200	-
[4272]	26/07/10	1,989.0	2,005.5	1,981.5	1,982.5	0.0	0.00	493,300	-
[4272]	26/07/09	2,005.0	2,019.0	1,975.5	1,982.5	-29.0	-1.44	485,700	-
[4272]	26/07/08	2,013.5	2,040.5	2,011.5	2,011.5	-2.0	-0.10	597,900	-
[4272]	26/07/07	2,031.5	2,036.0	2,011.0	2,013.5	-8.0	-0.40	565,200	-
[4272]	26/07/06	2,036.5	2,047.5	2,003.5	2,021.5	-12.0	-0.59	464,600	-
[4272]	26/07/03	2,019.0	2,033.5	1,999.5	2,033.5	+23.5	+1.17	550,000	-
[4272]	26/07/02	2,032.0	2,032.0	2,003.0	2,010.0	+12.5	+0.63	659,800	-
[4272]	26/07/01	2,006.0	2,027.5	1,996.0	1,997.5	+4.5	+0.23	539,800	-
[4272]	26/06/30	2,005.0	2,016.0	1,988.5	1,993.0	-7.0	-0.35	488,600	-
[4272]	26/06/29	2,027.0	2,031.0	1,976.0	2,000.0	-29.0	-1.43	1,520,700	-
[4272]	26/06/26	2,050.0	2,058.5	2,000.5	2,029.0	-28.5	-1.39	493,300	-
[4272]	26/06/25	2,098.5	2,098.5	2,035.0	2,057.5	+1.0	+0.05	533,600	-
[4272]	26/06/24	2,058.0	2,082.0	2,045.5	2,056.5	-8.0	-0.39	491,800	-
[4272]	26/06/23	2,116.5	2,116.5	2,064.5	2,064.5	-42.0	-1.99	581,200	-
[4272]	26/06/22	2,111.0	2,140.0	2,105.5	2,106.5	+0.5	+0.02	469,800	-
[4272]	26/06/19	2,135.5	2,153.0	2,100.0	2,106.0	-31.0	-1.45	784,200	-
[4272]	26/06/18	2,107.0	2,171.0	2,098.5	2,137.0	+26.0	+1.23	534,500	-
[4272]	26/06/17	2,103.5	2,111.0	2,085.5	2,111.0	+18.0	+0.86	341,200	-
[4272]	26/06/16	2,114.0	2,139.5	2,087.0	2,093.0	-37.0	-1.74	385,300	-
[4272]	26/06/15	2,124.0	2,146.0	2,113.0	2,130.0	+40.0	+1.91	505,300	-
[4272]	26/06/12	2,088.5	2,106.0	2,077.5	2,090.0	+38.5	+1.88	604,900	-
[4272]	26/06/11	2,056.0	2,064.0	2,030.0	2,051.5	-24.5	-1.18	679,400	-
[4272]	26/06/10	2,025.0	2,085.0	2,017.5	2,076.0	+64.0	+3.18	804,400	-
[4272]	26/06/09	2,030.0	2,048.0	2,004.5	2,012.0	-7.0	-0.35	520,500	-
[4272]	26/06/08	2,025.0	2,055.0	2,001.0	2,019.0	-56.0	-2.70	716,800	-
[4272]	26/06/05	2,075.0	2,077.5	2,050.0	2,075.0	+8.5	+0.41	516,400	-
[4272]	26/06/04	2,065.0	2,074.0	2,033.5	2,066.5	-8.5	-0.41	513,400	-
[4272]	26/06/03	2,078.0	2,094.5	2,068.5	2,075.0	-7.5	-0.36	584,400	-
[4272]	26/06/02	2,100.0	2,100.0	2,046.5	2,082.5	-33.0	-1.56	630,000	-
[4272]	26/06/01	2,114.5	2,125.5	2,080.5	2,115.5	-17.0	-0.80	699,500	-
[4272]	26/05/29	2,150.0	2,159.0	2,115.5	2,132.5	+2.5	+0.12	904,200	-
[4272]	26/05/28	2,154.5	2,159.5	2,108.5	2,130.0	-24.5	-1.14	714,200	-
[4272]	26/05/27	2,157.5	2,178.5	2,141.5	2,154.5	-11.0	-0.51	695,900	-
[4272]	26/05/26	2,161.0	2,192.5	2,152.0	2,165.5	+20.0	+0.93	677,800	-
[4272]	26/05/25	2,114.0	2,159.5	2,105.5	2,145.5	+55.0	+2.63	491,600	-
[4272]	26/05/22	2,069	2,092	2,040	2,090	+18.5	+0.89	504,900	-
[4272]	26/05/21	2,027	2,095	2,023	2,072	+43.5	+2.14	663,900	-
[4272]	26/05/20	2,047	2,050	2,018	2,029	-29.5	-1.43	819,900	-
[4272]	26/05/19	2,071	2,084	2,045	2,059	+5.5	+0.27	478,400	-
[4272]	26/05/18	2,064	2,071	2,009	2,054	-4.0	-0.19	600,100	-
[4272]	26/05/15	2,074	2,109	2,044	2,058	-36.0	-1.72	907,600	-
[4272]	26/05/14	2,150	2,165	2,083	2,094	-86.0	-3.94	1,237,800	-
[4272]	26/05/13	2,070	2,180	2,008	2,180	+400.5	+22.50	2,248,400	-
[4272]	26/05/12	1,780.0	1,798.0	1,766.0	1,780.5	+6.0	+0.34	394,600	-
[4272]	26/05/11	1,771.0	1,787.5	1,769.5	1,774.5	+6.5	+0.37	508,800	-
[4272]	26/05/08	1,751.5	1,769.0	1,745.0	1,768.0	-7.0	-0.39	592,000	-
[4272]	26/05/07	1,755.5	1,784.5	1,740.0	1,775.0	+50.0	+2.90	470,100	-
[4272]	26/05/01	1,719.0	1,726.0	1,708.0	1,725.0	-2.5	-0.14	306,900	-
[4272]	26/04/30	1,726.5	1,747.0	1,716.0	1,727.5	-20.5	-1.17	430,500	-
[4272]	26/04/28	1,727.5	1,748.0	1,723.0	1,748.0	+22.5	+1.30	415,700	-
[4272]	26/04/27	1,735.0	1,747.0	1,723.0	1,725.5	-16.0	-0.92	356,700	-
[4272]	26/04/24	1,759.0	1,764.0	1,726.0	1,741.5	+2.0	+0.11	302,400	-
[4272]	26/04/23	1,735.5	1,747.5	1,714.0	1,739.5	-12.0	-0.69	452,100	-
[4272]	26/04/22	1,780.0	1,785.0	1,751.0	1,751.5	-29.5	-1.66	404,000	-
[4272]	26/04/21	1,782.0	1,799.0	1,777.5	1,781.0	+9.5	+0.54	370,500	-
[4272]	26/04/20	1,797.5	1,805.0	1,769.5	1,771.5	-11.5	-0.64	277,900	-
[4272]	26/04/17	1,800.0	1,805.5	1,783.0	1,783.0	-12.0	-0.67	263,400	-
[4272]	26/04/16	1,801.0	1,804.0	1,793.5	1,795.0	0.0	0.00	345,100	-
[4272]	26/04/15	1,798.0	1,808.0	1,789.0	1,795.0	+10.5	+0.59	338,600	-
[4272]	26/04/14	1,780.0	1,796.0	1,778.5	1,784.5	+13.0	+0.73	307,200	-
[4272]	26/04/13	1,770.0	1,786.0	1,765.5	1,771.5	-5.5	-0.31	242,700	-
[4272]	26/04/10	1,795.0	1,800.0	1,777.0	1,777.0	-18.0	-1.00	315,400	-
[4272]	26/04/09	1,821.0	1,823.0	1,795.0	1,795.0	-17.0	-0.94	325,500	-
[4272]	26/04/08	1,810.0	1,822.5	1,801.5	1,812.0	+42.0	+2.37	482,200	-
[4272]	26/04/07	1,776.5	1,786.5	1,762.5	1,770.0	0.0	0.00	236,800	-
[4272]	26/04/06	1,779.5	1,787.0	1,770.0	1,770.0	-3.5	-0.20	239,500	-
[4272]	26/04/03	1,768.0	1,783.0	1,765.0	1,773.5	+11.5	+0.65	255,400	-
[4272]	26/04/02	1,803.5	1,812.5	1,762.0	1,762.0	-35.5	-1.97	388,100	-
[4272]	26/04/01	1,792.5	1,797.5	1,765.5	1,797.5	+42.0	+2.39	399,500	-
[4272]	26/03/31	1,759.5	1,791.5	1,752.5	1,755.5	-7.0	-0.40	458,700	-
[4272]	26/03/30	1,711.5	1,764.5	1,710.5	1,762.5	-47.5	-2.62	541,200	-
[4272]	26/03/27	1,820.0	1,828.0	1,806.5	1,810.0	-18.5	-1.01	558,800	-
[4272]	26/03/26	1,836.0	1,836.5	1,811.0	1,828.5	+8.5	+0.47	244,900	-
[4272]	26/03/25	1,838.0	1,838.0	1,812.0	1,820.0	+19.5	+1.08	455,400	-
[4272]	26/03/24	1,794.0	1,806.5	1,788.5	1,800.5	+31.5	+1.78	517,100	-
[4272]	26/03/23	1,773.5	1,780.0	1,743.0	1,769.0	-21.5	-1.20	629,900	-
[4272]	26/03/19	1,805.0	1,810.0	1,790.0	1,790.5	-53.5	-2.90	728,700	-
[4272]	26/03/18	1,823.0	1,844.0	1,817.5	1,844.0	+35.5	+1.96	349,300	-
[4272]	26/03/17	1,817.5	1,828.5	1,804.5	1,808.5	+2.5	+0.14	209,800	-
[4272]	26/03/16	1,806.5	1,821.0	1,799.0	1,806.0	-2.0	-0.11	311,300	-
[4272]	26/03/13	1,800.0	1,832.5	1,800.0	1,808.0	-1.0	-0.06	376,900	-
[4272]	26/03/12	1,836.5	1,838.0	1,803.5	1,809.0	-50.5	-2.72	292,800	-
[4272]	26/03/11	1,864.0	1,879.0	1,854.0	1,859.5	+16.5	+0.90	436,700	-
[4272]	26/03/10	1,849.5	1,861.0	1,826.0	1,843.0	+28.0	+1.54	400,100	-
[4272]	26/03/09	1,800.0	1,827.0	1,797.0	1,815.0	-65.0	-3.46	525,900	-
[4272]	26/03/06	1,846.0	1,886.0	1,835.5	1,880.0	+7.5	+0.40	319,100	-
[4272]	26/03/05	1,899.0	1,909.5	1,855.5	1,872.5	+30.0	+1.63	400,300	-
[4272]	26/03/04	1,878.5	1,899.0	1,823.0	1,842.5	-89.0	-4.61	559,400	-
[4272]	26/03/03	1,970.0	1,985.5	1,919.0	1,931.5	-54.5	-2.74	501,500	-
[4272]	26/03/02	1,994.0	1,995.0	1,947.5	1,986.0	-19.0	-0.95	573,100	-
[4272]	26/02/27	1,977.0	2,018.5	1,965.0	2,005.0	+40.0	+2.04	610,300	-
[4272]	26/02/26	1,971.0	1,971.5	1,953.5	1,965.0	+5.5	+0.28	351,700	-
[4272]	26/02/25	1,973.0	1,973.0	1,926.5	1,959.5	-4.0	-0.20	541,000	-
[4272]	26/02/24	1,944.5	1,963.5	1,912.5	1,963.5	+38.5	+2.00	572,100	-
[4272]	26/02/20	1,945.5	1,948.0	1,913.0	1,925.0	-24.5	-1.26	419,900	-
[4272]	26/02/19	1,918.0	1,959.5	1,910.0	1,949.5	+32.0	+1.67	444,700	-
[4272]	26/02/18	1,908.0	1,919.0	1,898.5	1,917.5	+16.0	+0.84	465,700	-
[4272]	26/02/17	1,881.5	1,905.5	1,880.0	1,901.5	+20.0	+1.06	431,400	-
[4272]	26/02/16	1,880.0	1,888.0	1,858.0	1,881.5	+19.5	+1.05	426,100	-
[4272]	26/02/13	1,875.0	1,879.0	1,831.0	1,862.0	-11.0	-0.59	477,300	-
[4272]	26/02/12	1,870.0	1,873.0	1,860.0	1,873.0	+7.0	+0.38	448,300	-
[4272]	26/02/10	1,860.0	1,873.0	1,855.5	1,866.0	+10.0	+0.54	355,700	-
[4272]	26/02/09	1,880.0	1,880.0	1,845.5	1,856.0	+10.5	+0.57	391,600	-
[4272]	26/02/06	1,823.0	1,859.0	1,810.5	1,845.5	+19.5	+1.07	370,000	-
[4272]	26/02/05	1,860.0	1,864.0	1,826.0	1,826.0	-11.5	-0.63	396,800	-
[4272]	26/02/04	1,802.5	1,838.5	1,795.0	1,837.5	+43.5	+2.42	532,100	-
[4272]	26/02/03	1,718.5	1,794.0	1,700.0	1,794.0	-4.5	-0.25	954,200	-
[4272]	26/02/02	1,830.0	1,834.0	1,798.0	1,798.5	+1.0	+0.06	640,900	-
[4272]	26/01/30	1,790.5	1,805.0	1,783.0	1,797.5	+7.0	+0.39	594,500	-
[4272]	26/01/29	1,780.0	1,793.5	1,766.0	1,790.5	+3.0	+0.17	412,400	-
[4272]	26/01/28	1,800.0	1,800.5	1,787.5	1,787.5	-26.0	-1.43	514,200	-
[4272]	26/01/27	1,797.0	1,814.0	1,790.0	1,813.5	+9.0	+0.50	577,900	-
[4272]	26/01/26	1,800.0	1,809.0	1,792.0	1,804.5	-9.0	-0.50	522,000	-
[4272]	26/01/23	1,808.5	1,819.5	1,800.5	1,813.5	+10.0	+0.55	315,100	-
[4272]	26/01/22	1,789.5	1,808.5	1,785.0	1,803.5	+23.0	+1.29	399,500	-
[4272]	26/01/21	1,750.0	1,781.5	1,748.5	1,780.5	+8.5	+0.48	449,600	-
[4272]	26/01/20	1,785.0	1,788.5	1,767.5	1,772.0	-25.0	-1.39	399,000	-
[4272]	26/01/19	1,804.0	1,804.0	1,778.5	1,797.0	-3.5	-0.19	360,500	-
[4272]	26/01/16	1,778.5	1,801.5	1,776.5	1,800.5	+23.5	+1.32	423,000	-
[4272]	26/01/15	1,760.0	1,782.5	1,756.5	1,777.0	+25.0	+1.43	454,400	-
[4272]	26/01/14	1,730.0	1,756.0	1,724.0	1,752.0	+24.0	+1.39	322,600	-
[4272]	26/01/13	1,730.0	1,737.0	1,720.0	1,728.0	+4.0	+0.23	532,200	-
[4272]	26/01/09	1,706.0	1,725.0	1,702.5	1,724.0	+21.0	+1.23	472,100	-
[4272]	26/01/08	1,701.5	1,711.5	1,694.0	1,703.0	-4.5	-0.26	348,200	-
[4272]	26/01/07	1,690.0	1,707.5	1,687.0	1,707.5	+7.0	+0.41	562,400	-
[4272]	26/01/06	1,681.0	1,703.5	1,681.0	1,700.5	+21.0	+1.25	457,300	-
[4272]	26/01/05	1,683.0	1,690.5	1,669.0	1,679.5	-2.0	-0.12	579,700	-
[4272]	25/12/30	1,687.5	1,692.5	1,681.0	1,681.5	-6.5	-0.39	436,300	-
[4272]	25/12/29	1,689.5	1,692.0	1,680.0	1,688.0	-6.5	-0.38	544,100	-
[4272]	25/12/26	1,698.0	1,699.0	1,681.5	1,694.5	+15.5	+0.92	416,500	-
[4272]	25/12/25	1,705.5	1,705.5	1,676.0	1,679.0	-13.5	-0.80	327,400	-
[4272]	25/12/24	1,700.0	1,707.5	1,687.0	1,692.5	-7.0	-0.41	295,100	-
[4272]	25/12/23	1,680.0	1,699.5	1,675.5	1,699.5	+25.5	+1.52	359,200	-
[4272]	25/12/22	1,700.0	1,702.0	1,669.0	1,674.0	-16.5	-0.98	556,900	-
[4272]	25/12/19	1,680.0	1,700.0	1,679.0	1,690.5	+11.0	+0.65	519,300	-
[4272]	25/12/18	1,687.0	1,691.0	1,673.0	1,679.5	+3.5	+0.21	485,000	-
[4272]	25/12/17	1,687.0	1,687.0	1,670.5	1,676.0	+7.5	+0.45	360,700	-
[4272]	25/12/16	1,693.0	1,693.0	1,666.5	1,668.5	-15.0	-0.89	397,200	-
[4272]	25/12/15	1,683.5	1,690.0	1,674.0	1,683.5	+12.5	+0.75	437,400	-
[4272]	25/12/12	1,661.5	1,672.0	1,656.5	1,671.0	+27.5	+1.67	369,300	-
[4272]	25/12/11	1,673.0	1,676.0	1,643.5	1,643.5	-22.5	-1.35	360,900	-
[4272]	25/12/10	1,672.0	1,684.5	1,666.0	1,666.0	-2.0	-0.12	340,200	-
[4272]	25/12/09	1,668.0	1,672.0	1,656.5	1,668.0	+18.0	+1.09	514,800	-
[4272]	25/12/08	1,645.0	1,650.0	1,635.5	1,650.0	+24.0	+1.48	482,400	-
[4272]	25/12/05	1,625.0	1,635.5	1,613.0	1,626.0	+1.0	+0.06	501,000	-
[4272]	25/12/04	1,618.0	1,637.5	1,611.0	1,625.0	+1.5	+0.09	541,100	-
[4272]	25/12/03	1,625.0	1,632.0	1,616.0	1,623.5	-15.0	-0.92	568,600	-
[4272]	25/12/02	1,644.5	1,650.5	1,632.0	1,638.5	+4.5	+0.28	461,800	-
[4272]	25/12/01	1,652.5	1,658.0	1,631.5	1,634.0	-4.5	-0.27	603,800	-
[4272]	25/11/28	1,610.0	1,645.0	1,608.5	1,638.5	+33.0	+2.06	763,300	-
[4272]	25/11/27	1,605.0	1,621.5	1,600.0	1,605.5	+1.5	+0.09	461,500	-
[4272]	25/11/26	1,564.0	1,607.5	1,550.5	1,604.0	+58.0	+3.75	826,600	-
[4272]	25/11/25	1,548.0	1,554.0	1,541.0	1,546.0	+8.5	+0.55	856,200	-
[4272]	25/11/21	1,511.0	1,539.0	1,510.0	1,537.5	+12.5	+0.82	597,000	-
[4272]	25/11/20	1,533.0	1,545.5	1,522.5	1,525.0	-4.0	-0.26	651,900	-
[4272]	25/11/19	1,505.0	1,540.0	1,503.5	1,529.0	+33.5	+2.24	1,155,100	-
[4272]	25/11/18	1,503.5	1,513.0	1,491.0	1,495.5	-8.5	-0.57	671,700	-
[4272]	25/11/17	1,500.5	1,504.5	1,493.5	1,504.0	-8.0	-0.53	500,500	-
[4272]	25/11/14	1,491.5	1,516.0	1,483.5	1,512.0	+26.5	+1.78	830,500	-
[4272]	25/11/13	1,500.0	1,505.5	1,481.0	1,485.5	-2.5	-0.17	524,300	-
[4272]	25/11/12	1,497.0	1,499.5	1,466.0	1,488.0	+72.5	+5.12	1,015,800	-
[4272]	25/11/11	1,425.5	1,426.5	1,408.0	1,415.5	-10.0	-0.70	397,800	-
[4272]	25/11/10	1,433.5	1,435.5	1,424.0	1,425.5	+6.5	+0.46	428,700	-
[4272]	25/11/07	1,404.0	1,420.5	1,404.0	1,419.0	+16.5	+1.18	418,100	-
[4272]	25/11/06	1,401.5	1,414.0	1,400.5	1,402.5	+1.5	+0.11	379,800	-
[4272]	25/11/05	1,408.0	1,408.5	1,378.0	1,401.0	-7.5	-0.53	498,800	-
[4272]	25/11/04	1,419.0	1,433.5	1,408.5	1,408.5	-1.0	-0.07	677,900	-
[4272]	25/10/31	1,414.5	1,418.5	1,401.0	1,409.5	0.0	0.00	488,000	-
[4272]	25/10/30	1,396.5	1,415.5	1,395.0	1,409.5	+21.5	+1.55	1,242,000	-
[4272]	25/10/29	1,406.0	1,409.0	1,388.0	1,388.0	-15.0	-1.07	349,800	-
[4272]	25/10/28	1,440.0	1,442.0	1,403.0	1,403.0	-42.0	-2.91	341,000	-
[4272]	25/10/27	1,435.0	1,445.0	1,432.5	1,445.0	+17.5	+1.23	364,000	-
[4272]	25/10/24	1,413.0	1,427.5	1,411.0	1,427.5	+15.0	+1.06	382,900	-
[4272]	25/10/23	1,402.0	1,412.5	1,395.5	1,412.5	+18.0	+1.29	257,900	-
[4272]	25/10/22	1,391.0	1,400.0	1,389.0	1,394.5	+4.0	+0.29	377,700	-
[4272]	25/10/21	1,404.0	1,411.5	1,386.5	1,390.5	-12.5	-0.89	509,900	-
[4272]	25/10/20	1,399.0	1,408.0	1,394.0	1,403.0	+16.5	+1.19	351,300	-
[4272]	25/10/17	1,380.0	1,388.0	1,379.5	1,386.5	+5.5	+0.40	280,300	-
[4272]	25/10/16	1,386.0	1,391.5	1,380.5	1,381.0	+2.0	+0.15	283,300	-
[4272]	25/10/15	1,371.5	1,382.0	1,371.5	1,379.0	+17.5	+1.29	336,800	-
[4272]	25/10/14	1,351.0	1,371.5	1,350.5	1,361.5	-3.5	-0.26	513,300	-
[4272]	25/10/10	1,396.5	1,396.5	1,364.0	1,365.0	-45.0	-3.19	511,500	-
[4272]	25/10/09	1,400.0	1,410.0	1,396.0	1,410.0	+12.0	+0.86	388,400	-
[4272]	25/10/08	1,400.5	1,411.0	1,398.0	1,398.0	-6.0	-0.43	467,000	-
[4272]	25/10/07	1,395.0	1,408.5	1,392.5	1,404.0	+12.5	+0.90	499,700	-
[4272]	25/10/06	1,405.0	1,409.5	1,378.5	1,391.5	+16.5	+1.20	549,100	-
[4272]	25/10/03	1,375.5	1,382.0	1,373.0	1,375.0	+3.5	+0.26	327,600	-
[4272]	25/10/02	1,375.0	1,382.0	1,365.0	1,371.5	-8.5	-0.62	347,700	-
[4272]	25/10/01	1,391.0	1,397.0	1,374.0	1,380.0	-9.5	-0.68	626,700	-
[4272]	25/09/30	1,396.5	1,400.5	1,382.0	1,389.5	-7.5	-0.54	457,100	-
[4272]	25/09/29	1,393.0	1,402.5	1,381.0	1,397.0	-28.5	-2.00	486,000	-
[4272]	25/09/26	1,420.0	1,428.0	1,418.5	1,425.5	+5.5	+0.39	522,400	-
[4272]	25/09/25	1,420.0	1,425.5	1,412.0	1,420.0	+3.0	+0.21	426,200	-
[4272]	25/09/24	1,427.0	1,427.0	1,411.5	1,417.0	-11.0	-0.77	419,100	-
[4272]	25/09/22	1,430.5	1,437.0	1,426.0	1,428.0	-8.5	-0.59	507,900	-
[4272]	25/09/19	1,442.0	1,447.5	1,431.0	1,436.5	-4.0	-0.28	803,000	-
[4272]	25/09/18	1,441.5	1,442.0	1,433.5	1,440.5	+3.5	+0.24	266,100	-
[4272]	25/09/17	1,445.0	1,447.5	1,437.0	1,437.0	-13.5	-0.93	308,100	-
[4272]	25/09/16	1,445.0	1,454.0	1,442.5	1,450.5	+5.5	+0.38	357,800	-
[4272]	25/09/12	1,459.0	1,459.5	1,443.0	1,445.0	-0.5	-0.03	419,700	-
[4272]	25/09/11	1,450.5	1,461.0	1,437.5	1,445.5	-3.0	-0.21	348,700	-
[4272]	25/09/10	1,449.0	1,452.0	1,442.0	1,448.5	-1.0	-0.07	344,300	-
[4272]	25/09/09	1,457.5	1,465.0	1,441.5	1,449.5	-7.0	-0.48	345,900	-
[4272]	25/09/08	1,460.0	1,462.0	1,449.0	1,456.5	+1.5	+0.10	371,800	-
[4272]	25/09/05	1,438.0	1,457.0	1,436.5	1,455.0	+17.0	+1.18	330,300	-