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
[4374]	26/10/29	1,183	1,216	1,173	1,210	+27	+2.282333	19,900	9,074,194,432
[4374]	26/10/28	1,177	1,192	1,177	1,183	+3	+0.254237	19,200	8,871,711,744
[4374]	26/10/27	1,165	1,180	1,162	1,180	+20	+1.724138	14,200	8,849,214,464
[4374]	26/10/26	1,159	1,170	1,132	1,160	0	0	9,400	8,699,227,136
[4374]	26/10/23	1,147	1,160	1,130	1,160	+1	+0.086281	24,500	8,699,227,136
[4374]	26/10/22	1,162	1,167	1,148	1,159	-1	-0.086207	5,900	8,691,728,384
[4374]	26/10/21	1,152	1,160	1,133	1,160	+9	+0.781929	16,400	8,699,227,136
[4374]	26/10/20	1,153	1,153	1,130	1,151	-2	-0.173461	17,700	8,631,733,248
[4374]	26/10/19	1,130	1,156	1,130	1,153	+7	+0.61082	9,300	8,646,731,776
[4374]	26/10/16	1,149	1,161	1,140	1,146	-1	-0.087184	27,200	8,594,236,416
[4374]	26/10/15	1,164	1,170	1,147	1,147	-33	-2.79661	12,000	8,601,736,192
[4374]	26/10/14	1,181	1,181	1,161	1,180	-1	-0.084674	19,300	8,849,214,464
[4374]	26/10/13	1,179	1,193	1,172	1,181	+1	+0.084746	16,900	8,856,713,216
[4374]	26/10/09	1,182	1,193	1,172	1,180	+7	+0.59676	5,900	8,849,214,464
[4374]	26/10/08	1,169	1,189	1,169	1,173	+2	+0.170794	6,200	8,796,719,104
[4374]	26/10/07	1,189	1,189	1,165	1,171	-22	-1.844091	6,500	8,781,720,576
[4374]	26/10/06	1,179	1,193	1,167	1,193	+26	+2.227935	7,500	8,946,705,408
[4374]	26/10/05	1,171	1,182	1,162	1,167	-3	-0.25641	7,700	8,751,722,496
[4374]	26/10/02	1,174	1,180	1,140	1,170	-5	-0.425532	19,800	8,774,220,800
[4374]	26/10/01	1,183	1,208	1,170	1,175	-8	-0.676247	12,000	8,811,717,632
[4374]	26/09/30	1,200	1,204	1,181	1,183	-17	-1.416667	7,800	8,871,711,744
[4374]	26/09/29	1,223	1,256	1,200	1,200	-25	-2.040816	10,000	8,999,200,768
[4374]	26/09/28	1,220	1,246	1,219	1,225	+4	+0.3276	13,400	9,186,683,904
[4374]	26/09/25	1,243	1,249.5	1,219	1,221	-21.5	-1.730382	15,000	9,156,686,848
[4374]	26/09/24	1,246.5	1,268	1,242.5	1,242.5	-9	-0.719137	8,400	9,317,922,816
[4374]	26/09/18	1,242.5	1,259.5	1,242.5	1,251.5	+6	+0.481734	3,000	9,385,416,704
[4374]	26/09/17	1,255	1,260.5	1,245.5	1,245.5	+3	+0.241449	3,000	9,340,420,096
[4374]	26/09/16	1,246.5	1,251.5	1,241.5	1,242.5	-10.5	-0.837989	5,600	9,317,922,816
[4374]	26/09/15	1,240.5	1,268	1,240.5	1,253	+12.5	+1.007658	11,000	9,396,665,344
[4374]	26/09/14	1,250	1,260.5	1,240	1,240.5	-18.5	-1.46942	6,000	9,302,924,288
[4374]	26/09/11	1,260	1,262.5	1,249.5	1,259	-14.5	-1.138594	8,400	9,441,661,952
[4374]	26/09/10	1,279	1,279	1,237.5	1,273.5	+69.5	+5.772425	46,000	9,550,401,536
[4374]	26/09/09	1,232	1,232	1,204	1,204	-16	-1.311475	9,200	9,029,197,824
[4374]	26/09/08	1,223	1,234.5	1,220	1,220	-10.5	-0.853312	5,800	9,149,187,072
[4374]	26/09/07	1,244.5	1,244.5	1,222.5	1,230.5	+9	+0.736799	5,400	9,227,930,624
[4374]	26/09/04	1,215.5	1,241.5	1,215.5	1,221.5	-1	-0.0818	2,600	9,160,436,736
[4374]	26/09/03	1,203.5	1,222.5	1,203	1,222.5	+17.5	+1.452282	6,200	9,167,935,488
[4374]	26/09/02	1,231	1,231	1,200	1,205	-41.5	-3.329322	13,400	9,036,697,600
[4374]	26/09/01	1,264.5	1,264.5	1,227.5	1,246.5	-17.5	-1.384494	6,200	9,347,919,872
[4374]	26/08/31	1,254.5	1,280	1,254.5	1,264	+9	+0.717131	3,600	9,479,157,760
[4374]	26/08/28	1,250	1,279	1,250	1,255	+16.5	+1.332257	15,800	9,411,663,872
[4374]	26/08/27	1,248.5	1,255	1,238.5	1,238.5	-9.5	-0.761218	5,400	9,287,924,736
[4374]	26/08/26	1,229.5	1,257	1,229.5	1,248	+18	+1.463415	7,800	9,359,168,512
[4374]	26/08/25	1,259.5	1,262.5	1,227	1,230	-22.5	-1.796407	5,600	9,224,180,736
[4374]	26/08/24	1,243.5	1,252.5	1,237	1,252.5	+15	+1.212121	3,800	9,392,915,456
[4374]	26/08/21	1,240	1,240	1,225.5	1,237.5	+3	+0.243013	2,200	9,270,637,568
[4374]	26/08/20	1,221.5	1,240	1,216	1,234.5	+33	+2.746567	2,400	9,248,162,816
[4374]	26/08/19	1,236	1,269.5	1,201	1,201.5	-48	-3.841537	22,800	9,000,945,664
[4374]	26/08/18	1,275.5	1,277.5	1,234.5	1,249.5	-45	-3.476246	22,000	9,360,534,528
[4374]	26/08/17	1,253.5	1,295	1,251.5	1,294.5	+66	+5.372405	22,800	9,697,648,640
[4374]	26/08/14	1,189.5	1,237.5	1,189.5	1,228.5	+22	+1.823456	36,400	9,203,214,336
[4374]	26/08/13	1,174	1,224	1,153	1,206.5	-17.5	-1.429739	124,200	9,038,402,560
[4374]	26/08/12	1,170.5	1,272.5	1,156	1,224	+62.5	+5.380973	81,400	9,169,503,232
[4374]	26/08/10	1,162.5	1,181	1,159.5	1,161.5	+1	+0.08617	18,400	8,701,289,472
[4374]	26/08/07	1,176.5	1,176.5	1,160	1,160.5	-16	-1.359966	2,800	8,693,797,888
[4374]	26/08/06	1,152.5	1,198	1,152.5	1,176.5	+12	+1.030485	7,600	8,813,660,160
[4374]	26/08/05	1,158.5	1,167.5	1,146.5	1,164.5	+18.5	+1.614311	13,600	8,723,763,200
[4374]	26/08/04	1,149	1,152	1,146	1,146	-6	-0.520833	800	8,585,171,968
[4374]	26/08/03	1,145	1,153.5	1,140.5	1,152	+6.5	+0.567438	13,200	8,630,120,448
[4374]	26/07/31	1,135.5	1,154.5	1,133	1,145.5	+0.5	+0.043668	3,800	8,581,426,176
[4374]	26/07/30	1,139	1,160	1,126.5	1,145	-5	-0.434783	9,200	8,577,680,384
[4374]	26/07/29	1,150	1,153	1,140.5	1,150	-1	-0.086881	7,200	8,615,137,280
[4374]	26/07/28	1,168.5	1,168.5	1,151	1,151	-16	-1.371037	5,000	8,622,628,864
[4374]	26/07/27	1,170.5	1,170.5	1,159.5	1,167	+7	+0.603448	1,800	8,742,492,160
[4374]	26/07/24	1,159.5	1,160	1,159.5	1,160	+0.5	+0.043122	2,200	8,690,052,096
[4374]	26/07/23	1,179	1,179	1,149.5	1,159.5	-23	-1.945032	20,600	8,686,306,304
[4374]	26/07/22	1,194	1,194	1,170	1,182.5	-6	-0.504838	5,400	8,858,608,640
[4374]	26/07/21	1,185.5	1,191.5	1,174	1,188.5	-1.5	-0.12605	12,600	8,903,557,120
[4374]	26/07/17	1,197.5	1,197.5	1,175	1,190	-8.5	-0.70922	4,400	-
[4374]	26/07/16	1,199.5	1,216	1,174.5	1,198.5	+3.5	+0.292887	14,000	-
[4374]	26/07/15	1,199.5	1,203.5	1,153.5	1,195	+4.5	+0.377992	10,000	-
[4374]	26/07/14	1,166.5	1,192	1,166.5	1,190.5	+23	+1.970021	9,200	-
[4374]	26/07/13	1,211	1,211	1,167.5	1,167.5	-31.5	-2.627189	8,800	-
[4374]	26/07/10	1,186.5	1,208.5	1,186.5	1,199	+14.5	+1.224145	8,800	-
[4374]	26/07/09	1,175.5	1,199.5	1,175.5	1,184.5	+4	+0.338839	1,800	-
[4374]	26/07/08	1,200.5	1,201	1,180.5	1,180.5	-20	-1.665973	8,800	-
[4374]	26/07/07	1,212	1,212.5	1,200.5	1,200.5	-21	-1.719198	6,400	-
[4374]	26/07/06	1,214	1,222.5	1,197.5	1,221.5	+7.5	+0.617792	5,600	-
[4374]	26/07/03	1,152.5	1,214	1,152.5	1,214	+47	+4.027421	13,000	-
[4374]	26/07/02	1,170.5	1,206	1,150	1,167	+17.5	+1.522401	16,800	-
[4374]	26/07/01	1,145	1,160	1,145	1,149.5	-11	-0.947867	2,800	-
[4374]	26/06/30	1,153	1,160.5	1,141	1,160.5	-17	-1.443737	4,200	-
[4374]	26/06/29	1,163	1,192	1,150	1,177.5	+39.5	+3.471002	11,800	-
[4374]	26/06/26	1,162.5	1,162.5	1,135	1,138	-22.5	-1.938819	8,400	-
[4374]	26/06/25	1,141.5	1,160.5	1,135	1,160.5	+20.5	+1.798246	10,600	-
[4374]	26/06/24	1,176.5	1,176.5	1,140	1,140	-11.5	-0.998697	11,600	-
[4374]	26/06/23	1,185	1,210	1,151	1,151.5	-35	-2.949853	13,800	-
[4374]	26/06/22	1,185.5	1,199	1,176	1,186.5	+26	+2.240414	8,800	-
[4374]	26/06/19	1,192.5	1,192.5	1,160	1,160.5	-20	-1.694197	9,200	-
[4374]	26/06/18	1,195.5	1,195.5	1,170.5	1,180.5	+10	+0.854336	4,200	-
[4374]	26/06/17	1,169.5	1,204	1,169.5	1,170.5	+1	+0.085507	17,400	-
[4374]	26/06/16	1,165	1,169.5	1,150	1,169.5	+4.5	+0.386266	3,800	-
[4374]	26/06/15	1,135.5	1,169.5	1,135.5	1,165	+29.5	+2.597974	15,200	-
[4374]	26/06/12	1,156	1,169	1,125.5	1,135.5	-17.5	-1.51778	31,800	-
[4374]	26/06/11	1,172	1,180.5	1,152	1,153	-27.5	-2.329521	16,200	-
[4374]	26/06/10	1,213	1,213	1,176	1,180.5	-57.5	-4.644588	10,800	-
[4374]	26/06/09	1,240	1,247	1,224	1,238	-1.5	-0.121017	15,400	-
[4374]	26/06/08	1,224.5	1,240.5	1,220.5	1,239.5	-10	-0.80032	7,600	-
[4374]	26/06/05	1,224.5	1,271	1,224.5	1,249.5	+49.5	+4.125	11,400	-
[4374]	26/06/04	1,218	1,234.5	1,193	1,200	-42.5	-3.420523	23,000	-
[4374]	26/06/03	1,266.5	1,266.5	1,240	1,242.5	-28.5	-2.242329	6,000	-
[4374]	26/06/02	1,258	1,275	1,245.5	1,271	-3.5	-0.274617	20,800	-
[4374]	26/06/01	1,291.5	1,291.5	1,260	1,274.5	+8	+0.631662	6,200	-
[4374]	26/05/29	1,268.5	1,298.5	1,258	1,266.5	-11.5	-0.899844	15,600	-
[4374]	26/05/28	1,250.5	1,284	1,239	1,278	+18.5	+1.468837	24,600	-
[4374]	26/05/27	1,276	1,276	1,231	1,259.5	+2	+0.159046	14,600	-
[4374]	26/05/26	1,254.5	1,257.5	1,218	1,257.5	0	0	26,800	-
[4374]	26/05/25	1,311.5	1,311.5	1,215.5	1,257.5	-52	-3.970981	60,400	-
[4374]	26/05/22	1,275	1,325	1,265.5	1,309.5	+29	+2.26474	20,000	-
[4374]	26/05/21	1,282.5	1,295	1,270	1,280.5	-2	-0.155945	10,600	-
[4374]	26/05/20	1,281	1,311	1,263.5	1,282.5	-15	-1.156069	24,000	-
[4374]	26/05/19	1,248.5	1,317.5	1,236.5	1,297.5	+66.5	+5.402112	45,800	-
[4374]	26/05/18	1,200	1,238	1,194	1,231	+43.5	+3.663158	23,600	-
[4374]	26/05/15	1,185.5	1,217	1,185.5	1,187.5	+2	+0.168705	25,400	-
[4374]	26/05/14	1,250	1,250	1,161	1,185.5	-39.5	-3.22449	38,800	-
[4374]	26/05/13	1,216.5	1,263	1,186.5	1,225	+65.5	+5.648987	75,000	-
[4374]	26/05/12	1,177.5	1,224.5	1,133.5	1,159.5	+7	+0.607375	67,200	-
[4374]	26/05/11	1,175.5	1,175.5	1,146.5	1,152.5	+2	+0.173837	16,600	-
[4374]	26/05/08	1,128	1,159.5	1,128	1,150.5	+23.5	+2.085182	13,200	-
[4374]	26/05/07	1,126.5	1,160	1,122.5	1,127	+0.5	+0.044385	18,200	-
[4374]	26/05/01	1,157.5	1,157.5	1,111	1,126.5	-24.5	-2.128584	51,800	-
[4374]	26/04/30	1,136	1,153	1,122.5	1,151	+32.5	+2.905677	17,200	-
[4374]	26/04/28	1,116.5	1,125.5	1,110.5	1,118.5	+10.5	+0.947653	20,600	-
[4374]	26/04/27	1,100	1,116	1,098.5	1,108	+8	+0.727273	16,200	-
[4374]	26/04/24	1,105.5	1,113.5	1,098.5	1,100	-17	-1.521934	23,000	-
[4374]	26/04/23	1,143	1,143	1,107.5	1,117	-19.5	-1.715794	22,000	-
[4374]	26/04/22	1,130.5	1,145.5	1,129.5	1,136.5	+6	+0.530739	17,000	-
[4374]	26/04/21	1,130.5	1,131	1,109	1,130.5	0	0	25,000	-
[4374]	26/04/20	1,157	1,162.5	1,095	1,130.5	-28.5	-2.459016	91,600	-
[4374]	26/04/17	1,182	1,204.5	1,144	1,159	-29	-2.441077	18,400	-
[4374]	26/04/16	1,176.5	1,224.5	1,176.5	1,188	+36.5	+3.169779	20,600	-
[4374]	26/04/15	1,157.5	1,185	1,150	1,151.5	-4.5	-0.389273	16,200	-
[4374]	26/04/14	1,170.5	1,171	1,143.5	1,156	+10.5	+0.91663	14,400	-
[4374]	26/04/13	1,182	1,200	1,145.5	1,145.5	-13.5	-1.164797	15,200	-
[4374]	26/04/10	1,187.5	1,188	1,150.5	1,159	-26.5	-2.235344	8,400	-
[4374]	26/04/09	1,213.5	1,213.5	1,175.5	1,185.5	-10	-0.83647	12,600	-
[4374]	26/04/08	1,165	1,215	1,165	1,195.5	+30.5	+2.618026	14,200	-
[4374]	26/04/07	1,160.5	1,172	1,152.5	1,165	+6.5	+0.56107	11,000	-
[4374]	26/04/06	1,140.5	1,160.5	1,140.5	1,158.5	+12	+1.046664	14,400	-
[4374]	26/04/03	1,129	1,161.5	1,129	1,146.5	+17.5	+1.550044	20,200	-
[4374]	26/04/02	1,170	1,172.5	1,121.5	1,129	-16	-1.39738	23,800	-
[4374]	26/04/01	1,164.5	1,164.5	1,125	1,145	-9.5	-0.822867	36,800	-
[4374]	26/03/31	1,180.5	1,190	1,145	1,154.5	-26	-2.202457	34,400	-
[4374]	26/03/30	1,235	1,235	1,180.5	1,180.5	-104.5	-8.132296	52,400	-
[4374]	26/03/27	1,237.5	1,287	1,231	1,285	+45	+3.629032	40,200	-
[4374]	26/03/26	1,248	1,264.5	1,235	1,240	-8	-0.641026	34,400	-
[4374]	26/03/25	1,256	1,297.5	1,229.5	1,248	+1	+0.080192	42,400	-
[4374]	26/03/24	1,324.5	1,327.5	1,235	1,247	-61.5	-4.700038	85,000	-
[4374]	26/03/23	1,319	1,319	1,270	1,308.5	-12	-0.908747	28,600	-
[4374]	26/03/19	1,305	1,322.5	1,281	1,320.5	+15.5	+1.187739	32,800	-
[4374]	26/03/18	1,299.5	1,323.5	1,275.5	1,305	+28.5	+2.232667	37,800	-
[4374]	26/03/17	1,265	1,297	1,252.5	1,276.5	+29.5	+2.365678	17,800	-
[4374]	26/03/16	1,265.5	1,274.5	1,238.5	1,247	-7	-0.558214	25,200	-
[4374]	26/03/13	1,238.5	1,257	1,238.5	1,254	-0.5	-0.039857	17,800	-
[4374]	26/03/12	1,284	1,284	1,244	1,254.5	-4.5	-0.357427	25,600	-
[4374]	26/03/11	1,262	1,275	1,241.5	1,259	+22	+1.778496	31,800	-
[4374]	26/03/10	1,240.5	1,251.5	1,182.5	1,237	+96.5	+8.461201	95,000	-
[4374]	26/03/09	1,083.5	1,140.5	1,064.5	1,140.5	+7	+0.617556	28,600	-
[4374]	26/03/06	1,090.5	1,158.5	1,090.5	1,133.5	+18	+1.613626	19,800	-
[4374]	26/03/05	1,109.5	1,125.5	1,092.5	1,115.5	+40	+3.7192	17,800	-
[4374]	26/03/04	1,062	1,093.5	1,039	1,075.5	-24.5	-2.227273	45,000	-
[4374]	26/03/03	1,141.5	1,141.5	1,099.5	1,100	-43.5	-3.80411	36,000	-
[4374]	26/03/02	1,170	1,170	1,135.5	1,143.5	-49.5	-4.149204	38,800	-
[4374]	26/02/27	1,184	1,205	1,174.5	1,193	+8	+0.675105	26,000	-
[4374]	26/02/26	1,142	1,199.5	1,129.5	1,185	+37.5	+3.267974	27,400	-
[4374]	26/02/25	1,115.5	1,169	1,115.5	1,147.5	+36.5	+3.285329	27,400	-
[4374]	26/02/24	1,179	1,179	1,110	1,111	-68	-5.7676	106,400	-
[4374]	26/02/20	1,176.5	1,179	1,152.5	1,179	+2.5	+0.212495	17,200	-
[4374]	26/02/19	1,170	1,177	1,150.5	1,176.5	+7	+0.598546	15,600	-
[4374]	26/02/18	1,170	1,178.5	1,157	1,169.5	+12.5	+1.08038	26,200	-
[4374]	26/02/17	1,127.5	1,168.5	1,106.5	1,157	+41	+3.673835	38,000	-
[4374]	26/02/16	1,114.5	1,127	1,072	1,116	-18	-1.587302	49,800	-
[4374]	26/02/13	1,166	1,167.5	1,104	1,134	-38.5	-3.283582	61,200	-
[4374]	26/02/12	1,250	1,250	1,133	1,172.5	-29.5	-2.454243	196,400	-
[4374]	26/02/10	1,155	1,202	1,155	1,202	+47	+4.069264	13,200	-
[4374]	26/02/09	1,199	1,199	1,154.5	1,155	-19	-1.618399	41,200	-
[4374]	26/02/06	1,198.5	1,198.5	1,150	1,174	-28.5	-2.370062	26,000	-
[4374]	26/02/05	1,182.5	1,219.5	1,178	1,202.5	+22.5	+1.90678	31,000	-
[4374]	26/02/04	1,243	1,243	1,180	1,180	-49	-3.986981	50,000	-
[4374]	26/02/03	1,215	1,240.5	1,214	1,229	+19	+1.570248	25,800	-
[4374]	26/02/02	1,246	1,246	1,200	1,210	-46	-3.66242	59,400	-
[4374]	26/01/30	1,251.5	1,265	1,247.5	1,256	+4.5	+0.359569	16,400	-
[4374]	26/01/29	1,260	1,266	1,245.5	1,251.5	-8.5	-0.674603	27,400	-
[4374]	26/01/28	1,283.5	1,283.5	1,255	1,260	-23	-1.792673	24,800	-
[4374]	26/01/27	1,288.5	1,302	1,275	1,283	-5.5	-0.426853	28,200	-
[4374]	26/01/26	1,327	1,327	1,288.5	1,288.5	-32	-2.423324	38,400	-
[4374]	26/01/23	1,335	1,357	1,320	1,320.5	-29	-2.148944	33,600	-
[4374]	26/01/22	1,385	1,385	1,342.5	1,349.5	-35.5	-2.563177	25,400	-
[4374]	26/01/21	1,367.5	1,385	1,338	1,385	-7.5	-0.5386	19,200	-
[4374]	26/01/20	1,420.5	1,424	1,363	1,392.5	-3.5	-0.250716	24,600	-
[4374]	26/01/19	1,375	1,396	1,366.5	1,396	+44	+3.254438	34,800	-
[4374]	26/01/16	1,360	1,362	1,293	1,352	-8	-0.588235	22,800	-
[4374]	26/01/15	1,342.5	1,360	1,337.5	1,360	+16	+1.190476	17,600	-
[4374]	26/01/14	1,361	1,362.5	1,340.5	1,344	-17.5	-1.285347	30,600	-
[4374]	26/01/13	1,430.5	1,430.5	1,336	1,361.5	-44	-3.130559	35,000	-
[4374]	26/01/09	1,406	1,408.5	1,384.5	1,405.5	-0.5	-0.035562	24,600	-
[4374]	26/01/08	1,428	1,429	1,395	1,406	-14.5	-1.020767	23,600	-
[4374]	26/01/07	1,408.5	1,432	1,396.5	1,420.5	+5	+0.353232	10,400	-
[4374]	26/01/06	1,446.5	1,448	1,411.5	1,415.5	-25	-1.735509	11,800	-
[4374]	26/01/05	1,497	1,497	1,440	1,440.5	-56.5	-3.774215	28,000	-
[4374]	25/12/30	1,527.5	1,527.5	1,485	1,497	-10.5	-0.696517	13,600	-
[4374]	25/12/29	1,520	1,525	1,507.5	1,507.5	0	0	14,600	-
[4374]	25/12/26	1,490	1,515	1,490	1,507.5	+15.5	+1.038874	10,400	-
[4374]	25/12/25	1,480.5	1,515	1,480.5	1,492	+12	+0.810811	11,400	-
[4374]	25/12/24	1,493.5	1,515	1,480	1,480	-13.5	-0.903917	33,000	-
[4374]	25/12/23	1,497.5	1,505	1,489	1,493.5	-6	-0.400133	15,200	-
[4374]	25/12/22	1,517.5	1,517.5	1,477	1,499.5	-18	-1.186161	10,400	-
[4374]	25/12/19	1,545	1,545	1,489.5	1,517.5	+5	+0.330579	19,600	-
[4374]	25/12/18	1,520	1,540	1,505	1,512.5	-7.5	-0.493421	15,600	-
[4374]	25/12/17	1,582.5	1,582.5	1,520	1,520	-45	-2.875399	16,000	-
[4374]	25/12/16	1,547.5	1,580	1,530	1,565	+20	+1.294498	16,800	-
[4374]	25/12/15	1,540	1,550	1,512.5	1,545	+2.5	+0.162075	9,000	-
[4374]	25/12/12	1,490	1,542.5	1,475	1,542.5	+27.5	+1.815182	20,000	-
[4374]	25/12/11	1,570	1,570	1,515	1,515	-55	-3.503185	33,000	-
[4374]	25/12/10	1,587.5	1,587.5	1,545	1,570	+10	+0.641026	18,400	-
[4374]	25/12/09	1,617.5	1,617.5	1,557.5	1,560	-40	-2.5	17,600	-
[4374]	25/12/08	1,595	1,617.5	1,570	1,600	+35	+2.236422	40,000	-
[4374]	25/12/05	1,535	1,565	1,517.5	1,565	+25	+1.623377	25,600	-
[4374]	25/12/04	1,507.5	1,560	1,507.5	1,540	+50	+3.355705	41,400	-
[4374]	25/12/03	1,486	1,495	1,466	1,490	+2.5	+0.168067	22,800	-
[4374]	25/12/02	1,505	1,505	1,475	1,487.5	-8	-0.534938	30,200	-
[4374]	25/12/01	1,517.5	1,525	1,495	1,495.5	-22	-1.449753	33,000	-
[4374]	25/11/28	1,500	1,530	1,497.5	1,517.5	+17.5	+1.166667	21,400	-
[4374]	25/11/27	1,530	1,532.5	1,485	1,500	-17.5	-1.153213	31,000	-
[4374]	25/11/26	1,525	1,570	1,507.5	1,517.5	-7.5	-0.491803	71,800	-
[4374]	25/11/25	1,555	1,557.5	1,500	1,525	+56	+3.812117	87,600	-
[4374]	25/11/21	1,411	1,470	1,401.5	1,469	+49	+3.450704	39,800	-
[4374]	25/11/20	1,510	1,510	1,411.5	1,420	-70	-4.697987	39,600	-
[4374]	25/11/19	1,478.5	1,505	1,443	1,490	+35	+2.405498	47,200	-
[4374]	25/11/18	1,440	1,460	1,430	1,455	+15	+1.041667	45,600	-
[4374]	25/11/17	1,425.5	1,440	1,393	1,440	+14.5	+1.017187	46,400	-
[4374]	25/11/14	1,402.5	1,447	1,395.5	1,425.5	-2	-0.140105	30,000	-
[4374]	25/11/13	1,425	1,515	1,418.5	1,427.5	+10.5	+0.741002	170,200	-
[4374]	25/11/12	1,481	1,502.5	1,400	1,417	-53	-3.605442	274,000	-
[4374]	25/11/11	1,437.5	1,470	1,433.5	1,470	+57.5	+4.070796	45,000	-
[4374]	25/11/10	1,395	1,417.5	1,395	1,412.5	+17	+1.218201	25,400	-
[4374]	25/11/07	1,376.5	1,410	1,364	1,395.5	+3	+0.21544	17,800	-
[4374]	25/11/06	1,395	1,401	1,388	1,392.5	+2	+0.143833	7,800	-
[4374]	25/11/05	1,385.5	1,399	1,354.5	1,390.5	-12	-0.855615	35,600	-
[4374]	25/11/04	1,405	1,415	1,398.5	1,402.5	-15	-1.058201	32,400	-
[4374]	25/10/31	1,415.5	1,418.5	1,394.5	1,417.5	+17.5	+1.25	21,200	-
[4374]	25/10/30	1,397.5	1,411	1,386	1,400	+2	+0.143062	31,800	-
[4374]	25/10/29	1,497.5	1,497.5	1,398	1,398	-82.5	-5.572442	68,600	-
[4374]	25/10/28	1,493.5	1,500	1,473	1,480.5	-17	-1.135225	29,200	-
[4374]	25/10/27	1,510	1,525	1,497.5	1,497.5	0	0	17,200	-
[4374]	25/10/24	1,495.5	1,497.5	1,484.5	1,497.5	+11	+0.739993	15,200	-
[4374]	25/10/23	1,507.5	1,522.5	1,486.5	1,486.5	-21	-1.393035	17,600	-
[4374]	25/10/22	1,479.5	1,542.5	1,479.5	1,507.5	+17	+1.140557	18,600	-
[4374]	25/10/21	1,456.5	1,520	1,456.5	1,490.5	+26.5	+1.810109	34,800	-
[4374]	25/10/20	1,453	1,496	1,450	1,464	-10	-0.678426	82,200	-
[4374]	25/10/17	1,477.5	1,495	1,458	1,474	-23.5	-1.569282	50,400	-
[4374]	25/10/16	1,480.5	1,502.5	1,474	1,497.5	+2	+0.133735	49,400	-
[4374]	25/10/15	1,475	1,520	1,466.5	1,495.5	+1	+0.066912	69,600	-
[4374]	25/10/14	1,530	1,542.5	1,481.5	1,494.5	-83	-5.26149	95,000	-
[4374]	25/10/10	1,602.5	1,612.5	1,572.5	1,577.5	-37.5	-2.321981	30,400	-
[4374]	25/10/09	1,627.5	1,632.5	1,565	1,615	0	0	49,800	-
[4374]	25/10/08	1,612.5	1,647.5	1,612.5	1,615	0	0	15,200	-
[4374]	25/10/07	1,635	1,650	1,615	1,615	-17.5	-1.071975	16,400	-
[4374]	25/10/06	1,640	1,642.5	1,605	1,632.5	+35	+2.190923	30,200	-
[4374]	25/10/03	1,590	1,625	1,525	1,597.5	+7.5	+0.471698	39,800	-
[4374]	25/10/02	1,652.5	1,652.5	1,585	1,590	-42.5	-2.603369	41,200	-
[4374]	25/10/01	1,645	1,662.5	1,615	1,632.5	-17.5	-1.060606	49,800	-
[4374]	25/09/30	1,672.5	1,680	1,650	1,650	-22.5	-1.345291	37,000	-
[4374]	25/09/29	1,692.5	1,697.5	1,655	1,672.5	+20	+1.210287	36,000	-
[4374]	25/09/26	1,705	1,737.5	1,650	1,652.5	-47.5	-2.794118	45,200	-
[4374]	25/09/25	1,702.5	1,745	1,682.5	1,700	-30	-1.734104	50,400	-
[4374]	25/09/24	1,625	1,745	1,625	1,730	+92.5	+5.648855	76,400	-
[4374]	25/09/22	1,650	1,670	1,620	1,637.5	-5	-0.304414	41,200	-
[4374]	25/09/19	1,620	1,655	1,605	1,642.5	+40	+2.4961	41,200	-
[4374]	25/09/18	1,605	1,627.5	1,602.5	1,602.5	-2.5	-0.155763	28,400	-
[4374]	25/09/17	1,607.5	1,637.5	1,600	1,605	-37.5	-2.283105	23,000	-
[4374]	25/09/16	1,585	1,655	1,565	1,642.5	+30	+1.860465	43,000	-
[4374]	25/09/12	1,707.5	1,725	1,595	1,612.5	-127.5	-7.327586	201,200	-
[4374]	25/09/11	1,750	1,770	1,715	1,740	-10	-0.571429	60,600	-
[4374]	25/09/10	1,747.5	1,770	1,710	1,750	+37.5	+2.189781	88,200	-
[4374]	25/09/09	1,687.5	1,712.5	1,677.5	1,712.5	+25	+1.481481	30,200	-
[4374]	25/09/08	1,715	1,740	1,677.5	1,687.5	+7.5	+0.446429	51,200	-
[4374]	25/09/05	1,607.5	1,735	1,590	1,680	+145	+4.51	149,800	-