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
[4471]	26/10/29	1,657	1,658	1,619	1,622	-34	-2.05314	404,700	142,727,380,992
[4471]	26/10/28	1,665	1,681	1,655	1,656	+10	+0.607533	354,200	145,719,197,696
[4471]	26/10/27	1,640	1,660	1,632	1,646	+27	+1.667696	398,500	144,839,262,208
[4471]	26/10/26	1,633	1,639	1,608	1,619	-2	-0.123381	280,700	142,463,401,984
[4471]	26/10/23	1,630	1,633	1,583	1,621	-19	-1.158537	636,800	35,659,845,632
[4471]	26/10/22	1,680	1,691	1,632	1,640	-32	-1.913876	291,600	36,077,821,952
[4471]	26/10/21	1,677	1,684	1,652	1,672	+11	+0.662252	345,500	36,781,780,992
[4471]	26/10/20	1,712	1,729	1,656	1,661	-54	-3.148688	347,700	36,539,793,408
[4471]	26/10/19	1,692	1,740	1,686	1,715	-2	-0.116482	417,200	37,727,723,520
[4471]	26/10/16	1,716	1,733	1,693	1,717	+25	+1.477541	412,700	37,771,718,656
[4471]	26/10/15	1,689	1,721	1,670	1,692	-58	-3.314286	1,192,600	37,221,752,832
[4471]	26/10/14	1,697	1,770	1,691	1,750	+60	+3.550296	631,500	38,497,677,312
[4471]	26/10/13	1,650	1,701	1,635	1,690	+48	+2.923264	479,800	37,177,757,696
[4471]	26/10/09	1,605	1,651	1,598	1,642	+13	+0.798036	297,200	36,121,821,184
[4471]	26/10/08	1,668	1,670	1,622	1,629	-71	-4.176471	346,700	143,820,095,488
[4471]	26/10/07	1,714	1,725	1,679	1,700	-7	-0.410076	411,900	150,088,499,200
[4471]	26/10/06	1,678	1,719	1,663	1,707	+43	+2.584135	315,000	150,706,503,680
[4471]	26/10/05	1,656	1,674	1,640	1,664	+9	+0.543807	386,400	146,910,150,656
[4471]	26/10/02	1,636	1,672	1,630	1,655	+2	+0.120992	380,900	146,115,559,424
[4471]	26/10/01	1,630	1,655	1,609	1,653	+13	+0.792683	457,600	145,938,989,056
[4471]	26/09/30	1,624	1,670	1,609	1,640	+44	+2.756892	639,800	144,791,257,088
[4471]	26/09/29	1,599	1,604	1,573	1,596	-21.5	-1.329212	424,200	140,906,610,688
[4471]	26/09/28	1,635	1,647.5	1,605	1,617.5	-17.5	-1.070336	426,000	142,804,795,392
[4471]	26/09/25	1,612.5	1,647.5	1,607.5	1,635	+37.5	+2.347418	531,600	144,349,822,976
[4471]	26/09/24	1,585	1,615	1,572.5	1,597.5	+2.5	+0.15674	444,400	141,039,042,560
[4471]	26/09/18	1,595	1,615	1,560	1,595	+2.5	+0.156986	592,000	140,818,333,696
[4471]	26/09/17	1,575	1,600	1,557.5	1,592.5	+35	+2.247191	537,600	140,597,608,448
[4471]	26/09/16	1,510	1,557.5	1,502.5	1,557.5	+55	+3.660566	368,800	137,507,553,280
[4471]	26/09/15	1,475	1,510	1,475	1,502.5	+17.5	+1.178451	283,600	132,651,745,280
[4471]	26/09/14	1,475	1,492.5	1,452.5	1,485	-7.5	-0.502513	364,000	131,106,717,696
[4471]	26/09/11	1,455	1,497.5	1,452.5	1,492.5	+7.5	+0.505051	433,200	131,768,868,864
[4471]	26/09/10	1,487.5	1,495	1,470	1,485	-5	-0.33557	321,200	131,400,351,744
[4471]	26/09/09	1,457.5	1,500	1,452.5	1,490	+37.5	+2.581756	420,000	131,842,777,088
[4471]	26/09/08	1,525	1,530	1,447.5	1,452.5	-77.5	-5.065359	421,200	128,524,591,104
[4471]	26/09/07	1,570	1,570	1,522.5	1,530	-27.5	-1.76565	282,000	135,382,188,032
[4471]	26/09/04	1,587.5	1,592.5	1,535	1,557.5	-15	-0.953895	550,800	137,815,523,328
[4471]	26/09/03	1,607.5	1,615	1,572.5	1,572.5	-27.5	-1.71875	456,800	139,142,807,552
[4471]	26/09/02	1,662.5	1,685	1,600	1,600	-65	-3.903904	488,000	141,576,142,848
[4471]	26/09/01	1,592.5	1,672.5	1,590	1,665	+55	+3.416149	763,200	147,327,664,128
[4471]	26/08/31	1,592.5	1,620	1,585	1,610	+17.5	+1.098901	1,009,200	142,460,993,536
[4471]	26/08/28	1,627.5	1,630	1,592.5	1,592.5	-37.5	-2.300613	625,600	140,912,508,928
[4471]	26/08/27	1,615	1,632.5	1,600	1,630	+10	+0.617284	492,000	144,230,694,912
[4471]	26/08/26	1,605	1,632.5	1,595	1,620	+25	+1.567398	528,800	143,345,844,224
[4471]	26/08/25	1,592.5	1,620	1,587.5	1,595	+17.5	+1.10935	486,800	141,133,709,312
[4471]	26/08/24	1,592.5	1,602.5	1,575	1,577.5	-12.5	-0.786164	382,000	139,585,224,704
[4471]	26/08/21	1,547.5	1,605	1,542.5	1,590	+27.5	+1.76	521,200	140,691,292,160
[4471]	26/08/20	1,552.5	1,562.5	1,520	1,562.5	+35	+2.291326	470,800	138,257,956,864
[4471]	26/08/19	1,570	1,575	1,515	1,527.5	-55	-3.475513	737,200	135,160,971,264
[4471]	26/08/18	1,590	1,622.5	1,572.5	1,582.5	0	0	772,400	140,027,658,240
[4471]	26/08/17	1,580	1,610	1,570	1,582.5	-5	-0.314961	462,000	140,027,658,240
[4471]	26/08/14	1,587.5	1,612.5	1,560	1,587.5	-10	-0.625978	618,400	140,470,075,392
[4471]	26/08/13	1,607.5	1,610	1,570	1,597.5	-7.5	-0.46729	500,000	141,354,926,080
[4471]	26/08/12	1,605	1,605	1,577.5	1,605	0	0	693,600	142,018,560,000
[4471]	26/08/10	1,555	1,620	1,545	1,605	+75	+4.901961	911,600	142,018,560,000
[4471]	26/08/07	1,450	1,547.5	1,437.5	1,530	+57.5	+3.904924	1,572,800	135,382,188,032
[4471]	26/08/06	1,445	1,520	1,430	1,472.5	+177.5	+13.706564	2,600,400	130,294,292,480
[4471]	26/08/05	1,255	1,317.5	1,247.5	1,295	+45	+3.6	722,400	114,588,188,672
[4471]	26/08/04	1,227.5	1,252.5	1,220	1,250	+30	+2.459016	458,400	110,606,360,576
[4471]	26/08/03	1,217.5	1,231.25	1,195	1,220	+3.75	+0.308325	348,800	107,951,808,512
[4471]	26/07/31	1,221.25	1,223.75	1,197.5	1,216.25	+10	+0.829016	251,600	107,619,991,552
[4471]	26/07/30	1,195	1,212.5	1,186.25	1,206.25	+5	+0.416233	209,200	106,735,140,864
[4471]	26/07/29	1,202.5	1,211.25	1,177.5	1,201.25	-1.25	-0.10395	295,600	106,292,715,520
[4471]	26/07/28	1,250	1,250	1,201.25	1,202.5	-43.75	-3.510532	184,800	106,403,315,712
[4471]	26/07/27	1,241.25	1,248.75	1,226.25	1,246.25	+16.25	+1.321138	178,800	110,274,543,616
[4471]	26/07/24	1,235	1,240	1,221.25	1,230	-15	-1.204819	174,800	108,836,659,200
[4471]	26/07/23	1,250	1,260	1,237.5	1,245	-1.25	-0.100301	161,600	110,163,935,232
[4471]	26/07/22	1,260	1,262.5	1,236.25	1,246.25	-8.75	-0.697211	205,600	110,274,543,616
[4471]	26/07/21	1,233.75	1,257.5	1,225	1,255	+38.75	+3.186023	281,600	111,048,785,920
[4471]	26/07/17	1,236.25	1,246.25	1,196.25	1,216.25	-20	-1.617796	334,800	-
[4471]	26/07/16	1,247.5	1,252.5	1,231.25	1,236.25	-13.75	-1.1	156,000	-
[4471]	26/07/15	1,228.75	1,255	1,228.75	1,250	+13.75	+1.112235	204,400	-
[4471]	26/07/14	1,215	1,238.75	1,215	1,236.25	+22.5	+1.853759	210,400	-
[4471]	26/07/13	1,231.25	1,238.75	1,203.75	1,213.75	-5	-0.410256	302,400	-
[4471]	26/07/10	1,222.5	1,235	1,213.75	1,218.75	+13.75	+1.141079	245,200	-
[4471]	26/07/09	1,210	1,221.25	1,202.5	1,205	-1.25	-0.103627	182,400	-
[4471]	26/07/08	1,211.25	1,222.5	1,202.5	1,206.25	-10	-0.822199	202,400	-
[4471]	26/07/07	1,250	1,250	1,216.25	1,216.25	-21.25	-1.717172	168,800	-
[4471]	26/07/06	1,247.5	1,260	1,236.25	1,237.5	+7.5	+0.609756	238,000	-
[4471]	26/07/03	1,222.5	1,232.5	1,215	1,230	+7.5	+0.613497	142,400	-
[4471]	26/07/02	1,230	1,235	1,213.75	1,222.5	+6.25	+0.513875	145,600	-
[4471]	26/07/01	1,237.5	1,237.5	1,216.25	1,216.25	-3.75	-0.307377	172,000	-
[4471]	26/06/30	1,250	1,250	1,211.25	1,220	-25	-2.008032	192,400	-
[4471]	26/06/29	1,250	1,257.5	1,225	1,245	-5	-0.4	198,800	-
[4471]	26/06/26	1,252.5	1,262.5	1,243.75	1,250	-5	-0.398406	239,600	-
[4471]	26/06/25	1,272.5	1,272.5	1,246.25	1,255	+11.25	+0.904523	143,600	-
[4471]	26/06/24	1,226.25	1,267.5	1,226.25	1,243.75	+17.5	+1.427115	391,600	-
[4471]	26/06/23	1,267.5	1,267.5	1,226.25	1,226.25	-41.25	-3.254438	267,200	-
[4471]	26/06/22	1,277.5	1,282.5	1,260	1,267.5	-10	-0.782779	266,800	-
[4471]	26/06/19	1,300	1,307.5	1,277.5	1,277.5	-27.5	-2.10728	233,600	-
[4471]	26/06/18	1,317.5	1,327.5	1,297.5	1,305	-17.5	-1.323251	258,000	-
[4471]	26/06/17	1,322.5	1,340	1,312.5	1,322.5	0	0	334,000	-
[4471]	26/06/16	1,340	1,340	1,317.5	1,322.5	-5	-0.376648	315,600	-
[4471]	26/06/15	1,307.5	1,337.5	1,307.5	1,327.5	+32.5	+2.509653	170,400	-
[4471]	26/06/12	1,255	1,302.5	1,252.5	1,295	+57.5	+4.646465	303,200	-
[4471]	26/06/11	1,241.25	1,252.5	1,218.75	1,237.5	-11.25	-0.900901	181,600	-
[4471]	26/06/10	1,252.5	1,267.5	1,238.75	1,248.75	-11.25	-0.892857	274,800	-
[4471]	26/06/09	1,285	1,287.5	1,255	1,260	-5	-0.395257	183,200	-
[4471]	26/06/08	1,252.5	1,275	1,248.75	1,265	-30	-2.316602	222,400	-
[4471]	26/06/05	1,305	1,305	1,282.5	1,295	-10	-0.766284	150,800	-
[4471]	26/06/04	1,312.5	1,322.5	1,292.5	1,305	-17.5	-1.323251	181,200	-
[4471]	26/06/03	1,290	1,325	1,285	1,322.5	+42.5	+3.320313	190,400	-
[4471]	26/06/02	1,302.5	1,302.5	1,260	1,280	-35	-2.661597	184,800	-
[4471]	26/06/01	1,315	1,325	1,297.5	1,315	+5	+0.381679	219,600	-
[4471]	26/05/29	1,300	1,317.5	1,300	1,310	+10	+0.769231	232,800	-
[4471]	26/05/28	1,270	1,305	1,262.5	1,300	+10	+0.775194	230,800	-
[4471]	26/05/27	1,290	1,310	1,282.5	1,290	-5	-0.3861	248,000	-
[4471]	26/05/26	1,300	1,310	1,290	1,295	+2.5	+0.193424	297,600	-
[4471]	26/05/25	1,300	1,310	1,282.5	1,292.5	+15	+1.174168	213,200	-
[4471]	26/05/22	1,280	1,285	1,270	1,277.5	+10	+0.788955	173,600	-
[4471]	26/05/21	1,265	1,277.5	1,252.5	1,267.5	+10	+0.795229	356,400	-
[4471]	26/05/20	1,277.5	1,280	1,242.5	1,257.5	-40	-3.082852	307,200	-
[4471]	26/05/19	1,307.5	1,307.5	1,272.5	1,297.5	-5	-0.383877	272,400	-
[4471]	26/05/18	1,335	1,337.5	1,295	1,302.5	-57.5	-4.227941	238,400	-
[4471]	26/05/15	1,367.5	1,400	1,347.5	1,360	-30	-2.158273	542,800	-
[4471]	26/05/14	1,257.5	1,390	1,252.5	1,390	+107.5	+8.382066	643,200	-
[4471]	26/05/13	1,290	1,335	1,250	1,282.5	0	0	348,000	-
[4471]	26/05/12	1,295	1,317.5	1,282.5	1,282.5	-5	-0.38835	234,000	-
[4471]	26/05/11	1,282.5	1,305	1,282.5	1,287.5	+5	+0.389864	208,800	-
[4471]	26/05/08	1,277.5	1,282.5	1,252.5	1,282.5	-10	-0.773694	272,400	-
[4471]	26/05/07	1,255	1,297.5	1,255	1,292.5	+51.25	+4.128902	309,600	-
[4471]	26/05/01	1,235	1,250	1,230	1,241.25	-6.25	-0.501002	208,000	-
[4471]	26/04/30	1,243.75	1,262.5	1,235	1,247.5	-17.5	-1.383399	213,200	-
[4471]	26/04/28	1,262.5	1,265	1,252.5	1,265	+15	+1.2	167,200	-
[4471]	26/04/27	1,252.5	1,275	1,245	1,250	-7.5	-0.596421	213,600	-
[4471]	26/04/24	1,260	1,270	1,255	1,257.5	+5	+0.399202	266,000	-
[4471]	26/04/23	1,262.5	1,265	1,241.25	1,252.5	-7.5	-0.595238	194,000	-
[4471]	26/04/22	1,275	1,280	1,257.5	1,260	-20	-1.5625	152,400	-
[4471]	26/04/21	1,280	1,287.5	1,272.5	1,280	+17.5	+1.386139	316,800	-
[4471]	26/04/20	1,280	1,285	1,260	1,262.5	-17.5	-1.367188	232,400	-
[4471]	26/04/17	1,302.5	1,302.5	1,280	1,280	-25	-1.915709	192,000	-
[4471]	26/04/16	1,305	1,310	1,300	1,305	+7.5	+0.578035	150,800	-
[4471]	26/04/15	1,312.5	1,327.5	1,292.5	1,297.5	-10	-0.764818	176,000	-
[4471]	26/04/14	1,312.5	1,327.5	1,300	1,307.5	-2.5	-0.19084	264,400	-
[4471]	26/04/13	1,307.5	1,317.5	1,295	1,310	+5	+0.383142	245,200	-
[4471]	26/04/10	1,305	1,312.5	1,295	1,305	+17.5	+1.359223	214,400	-
[4471]	26/04/09	1,312.5	1,312.5	1,285	1,287.5	-25	-1.904762	181,600	-
[4471]	26/04/08	1,310	1,317.5	1,297.5	1,312.5	+42.5	+3.346457	184,400	-
[4471]	26/04/07	1,255	1,270	1,255	1,270	+15	+1.195219	139,200	-
[4471]	26/04/06	1,240	1,265	1,236.25	1,255	+15	+1.209677	170,000	-
[4471]	26/04/03	1,248.75	1,257.5	1,235	1,240	-6.25	-0.501505	393,600	-
[4471]	26/04/02	1,297.5	1,300	1,246.25	1,246.25	-33.75	-2.636719	266,400	-
[4471]	26/04/01	1,260	1,280	1,260	1,280	+37.5	+3.018109	246,800	-
[4471]	26/03/31	1,237.5	1,260	1,230	1,242.5	-2.5	-0.200803	302,800	-
[4471]	26/03/30	1,212.5	1,245	1,196.25	1,245	-42.5	-3.300971	333,600	-
[4471]	26/03/27	1,280	1,292.5	1,270	1,287.5	-5	-0.386847	227,600	-
[4471]	26/03/26	1,295	1,302.5	1,272.5	1,292.5	-2.5	-0.19305	134,400	-
[4471]	26/03/25	1,310	1,312.5	1,287.5	1,295	+32.5	+2.574257	230,800	-
[4471]	26/03/24	1,282.5	1,282.5	1,247.5	1,262.5	+22.5	+1.814516	219,600	-
[4471]	26/03/23	1,250	1,250	1,218.75	1,240	-60	-4.615385	388,800	-
[4471]	26/03/19	1,325	1,325	1,285	1,300	-50	-3.703704	352,000	-
[4471]	26/03/18	1,337.5	1,352.5	1,327.5	1,350	+30	+2.272727	134,000	-
[4471]	26/03/17	1,317.5	1,330	1,315	1,320	+5	+0.380228	98,800	-
[4471]	26/03/16	1,297.5	1,327.5	1,297.5	1,315	+5	+0.381679	160,000	-
[4471]	26/03/13	1,302.5	1,325	1,300	1,310	-17.5	-1.318267	188,000	-
[4471]	26/03/12	1,360	1,360	1,322.5	1,327.5	-37.5	-2.747253	174,800	-
[4471]	26/03/11	1,355	1,372.5	1,347.5	1,365	+27.5	+2.056075	237,200	-
[4471]	26/03/10	1,320	1,345	1,312.5	1,337.5	+40	+3.082852	306,400	-
[4471]	26/03/09	1,287.5	1,315	1,272.5	1,297.5	-57.5	-4.243542	461,200	-
[4471]	26/03/06	1,340	1,362.5	1,332.5	1,355	-15	-1.094891	253,200	-
[4471]	26/03/05	1,395	1,400	1,360	1,370	+25	+1.858736	291,600	-
[4471]	26/03/04	1,362.5	1,377.5	1,322.5	1,345	-67.5	-4.778761	462,400	-
[4471]	26/03/03	1,455	1,465	1,407.5	1,412.5	-62.5	-4.237288	342,400	-
[4471]	26/03/02	1,465	1,487.5	1,445	1,475	-15	-1.006711	360,800	-
[4471]	26/02/27	1,465	1,490	1,462.5	1,490	+10	+0.675676	239,200	-
[4471]	26/02/26	1,485	1,495	1,472.5	1,480	-2.5	-0.168634	166,400	-
[4471]	26/02/25	1,505	1,505	1,477.5	1,482.5	-30	-1.983471	208,000	-
[4471]	26/02/24	1,470	1,517.5	1,455	1,512.5	+42.5	+2.891156	258,000	-
[4471]	26/02/20	1,502.5	1,507.5	1,467.5	1,470	-50	-3.289474	367,200	-
[4471]	26/02/19	1,500	1,522.5	1,487.5	1,520	+27.5	+1.842546	251,200	-
[4471]	26/02/18	1,475	1,500	1,470	1,492.5	+22.5	+1.530612	306,400	-
[4471]	26/02/17	1,465	1,492.5	1,450	1,470	+5	+0.341297	179,600	-
[4471]	26/02/16	1,475	1,477.5	1,452.5	1,465	-12.5	-0.846024	248,000	-
[4471]	26/02/13	1,500	1,505	1,462.5	1,477.5	-30	-1.99005	382,800	-
[4471]	26/02/12	1,495	1,512.5	1,485	1,507.5	+27.5	+1.858108	630,400	-
[4471]	26/02/10	1,425	1,490	1,422.5	1,480	+57.5	+4.042179	848,800	-
[4471]	26/02/09	1,422.5	1,425	1,397.5	1,422.5	+15	+1.065719	359,600	-
[4471]	26/02/06	1,397.5	1,415	1,385	1,407.5	+10	+0.715564	252,000	-
[4471]	26/02/05	1,412.5	1,420	1,390	1,397.5	-5	-0.356506	319,600	-
[4471]	26/02/04	1,382.5	1,405	1,375	1,402.5	+20	+1.446655	310,000	-
[4471]	26/02/03	1,377.5	1,392.5	1,370	1,382.5	+17.5	+1.282051	255,200	-
[4471]	26/02/02	1,382.5	1,412.5	1,362.5	1,365	-15	-1.086957	353,200	-
[4471]	26/01/30	1,365	1,380	1,357.5	1,380	+15	+1.098901	230,000	-
[4471]	26/01/29	1,350	1,372.5	1,340	1,365	+2.5	+0.183486	242,000	-
[4471]	26/01/28	1,382.5	1,390	1,350	1,362.5	-35	-2.504472	272,800	-
[4471]	26/01/27	1,370	1,397.5	1,365	1,397.5	+17.5	+1.268116	368,400	-
[4471]	26/01/26	1,385	1,402.5	1,370	1,380	-20	-1.428571	326,000	-
[4471]	26/01/23	1,407.5	1,412.5	1,370	1,400	+32.5	+2.3766	510,000	-
[4471]	26/01/22	1,347.5	1,372.5	1,347.5	1,367.5	+15	+1.109057	191,600	-
[4471]	26/01/21	1,320	1,352.5	1,320	1,352.5	+10	+0.744879	188,800	-
[4471]	26/01/20	1,372.5	1,372.5	1,340	1,342.5	-47.5	-3.417266	286,800	-
[4471]	26/01/19	1,377.5	1,395	1,360	1,390	+7.5	+0.542495	449,200	-
[4471]	26/01/16	1,365	1,385	1,350	1,382.5	+35	+2.597403	642,800	-
[4471]	26/01/15	1,320	1,352.5	1,307.5	1,347.5	+35	+2.666667	596,800	-
[4471]	26/01/14	1,320	1,327.5	1,305	1,312.5	-20	-1.500938	198,000	-
[4471]	26/01/13	1,307.5	1,332.5	1,290	1,332.5	+50	+3.898635	390,400	-
[4471]	26/01/09	1,320	1,322.5	1,260	1,282.5	-25	-1.912046	666,000	-
[4471]	26/01/08	1,340	1,340	1,282.5	1,307.5	-32.5	-2.425373	538,400	-
[4471]	26/01/07	1,347.5	1,372.5	1,337.5	1,340	-22.5	-1.651376	451,600	-
[4471]	26/01/06	1,345	1,375	1,340	1,362.5	+30	+2.251407	923,200	-
[4471]	26/01/05	1,305	1,350	1,302.5	1,332.5	+27.5	+2.10728	899,600	-
[4471]	25/12/30	1,312.5	1,320	1,300	1,305	-7.5	-0.571429	176,800	-
[4471]	25/12/29	1,305	1,315	1,300	1,312.5	+12.5	+0.961538	288,800	-
[4471]	25/12/26	1,310	1,320	1,292.5	1,300	-2.5	-0.191939	526,000	-
[4471]	25/12/25	1,290	1,302.5	1,287.5	1,302.5	+17.5	+1.361868	416,400	-
[4471]	25/12/24	1,295	1,300	1,275	1,285	+7.5	+0.587084	486,400	-
[4471]	25/12/23	1,255	1,287.5	1,255	1,277.5	+22.5	+1.792829	470,800	-
[4471]	25/12/22	1,243.75	1,267.5	1,231.25	1,255	+20	+1.619433	268,400	-
[4471]	25/12/19	1,235	1,241.25	1,228.75	1,235	-5	-0.403226	183,200	-
[4471]	25/12/18	1,227.5	1,250	1,220	1,240	+13.75	+1.121305	337,200	-
[4471]	25/12/17	1,225	1,232.5	1,221.25	1,226.25	+1.25	+0.102041	174,000	-
[4471]	25/12/16	1,237.5	1,242.5	1,225	1,225	-12.5	-1.010101	276,800	-
[4471]	25/12/15	1,235	1,243.75	1,226.25	1,237.5	+11.25	+0.917431	242,000	-
[4471]	25/12/12	1,247.5	1,248.75	1,218.75	1,226.25	-6.25	-0.507099	331,600	-
[4471]	25/12/11	1,242.5	1,248.75	1,221.25	1,232.5	-10	-0.804829	578,000	-
[4471]	25/12/10	1,231.25	1,255	1,230	1,242.5	+20	+1.635992	647,200	-
[4471]	25/12/09	1,195	1,225	1,190	1,222.5	+35	+2.947368	573,200	-
[4471]	25/12/08	1,175	1,195	1,173.75	1,187.5	+23.75	+2.040816	260,000	-
[4471]	25/12/05	1,166.25	1,172.5	1,160	1,163.75	-2.5	-0.214362	240,000	-
[4471]	25/12/04	1,157.5	1,168.75	1,153.75	1,166.25	+8.75	+0.75594	253,600	-
[4471]	25/12/03	1,172.5	1,178.75	1,152.5	1,157.5	-15	-1.279318	401,600	-
[4471]	25/12/02	1,186.25	1,186.25	1,163.75	1,172.5	-13.75	-1.159115	456,000	-
[4471]	25/12/01	1,182.5	1,190	1,176.25	1,186.25	+10	+0.850159	376,800	-
[4471]	25/11/28	1,157.5	1,180	1,155	1,176.25	+21.25	+1.839827	324,400	-
[4471]	25/11/27	1,143.75	1,156.25	1,143.75	1,155	+15	+1.315789	232,400	-
[4471]	25/11/26	1,131.25	1,143.75	1,130	1,140	+8.75	+0.773481	158,400	-
[4471]	25/11/25	1,137.5	1,142.5	1,128.75	1,131.25	+2.5	+0.221484	244,400	-
[4471]	25/11/21	1,106.25	1,128.75	1,105	1,128.75	+17.5	+1.574803	301,200	-
[4471]	25/11/20	1,101.25	1,116.25	1,093.75	1,111.25	+21.25	+1.949541	176,800	-
[4471]	25/11/19	1,117.5	1,123.75	1,088.75	1,090	-32.5	-2.895323	200,400	-
[4471]	25/11/18	1,130	1,142.5	1,118.75	1,122.5	-20	-1.750547	230,400	-
[4471]	25/11/17	1,145	1,145	1,131.25	1,142.5	+5	+0.43956	212,800	-
[4471]	25/11/14	1,117.5	1,143.75	1,111.25	1,137.5	+21.25	+1.903695	421,600	-
[4471]	25/11/13	1,120	1,122.5	1,110	1,116.25	+2.5	+0.224467	162,000	-
[4471]	25/11/12	1,098.75	1,120	1,093.75	1,113.75	+20	+1.828571	310,000	-
[4471]	25/11/11	1,097.5	1,106.25	1,086.25	1,093.75	-15	-1.352875	221,200	-
[4471]	25/11/10	1,087.5	1,108.75	1,081.25	1,108.75	+25	+2.306805	378,400	-
[4471]	25/11/07	1,065	1,083.75	1,065	1,083.75	+18.75	+1.760563	300,800	-
[4471]	25/11/06	1,057.5	1,076.25	1,045	1,065	+25	+2.403846	578,800	-
[4471]	25/11/05	1,055	1,062.5	1,027.5	1,040	-16.25	-1.538462	611,200	-
[4471]	25/11/04	1,065	1,076.25	1,052.5	1,056.25	+6.25	+0.595238	424,400	-
[4471]	25/10/31	1,048.75	1,050	1,041.25	1,050	-1.25	-0.118906	162,400	-
[4471]	25/10/30	1,037.5	1,055	1,037.5	1,051.25	+13.75	+1.325301	200,400	-
[4471]	25/10/29	1,051.25	1,051.25	1,036.25	1,037.5	-13.75	-1.307967	185,600	-
[4471]	25/10/28	1,075	1,075	1,047.5	1,051.25	-26.25	-2.436195	212,000	-
[4471]	25/10/27	1,073.75	1,083.75	1,073.75	1,077.5	+6.25	+0.583431	232,000	-
[4471]	25/10/24	1,053.75	1,071.25	1,050	1,071.25	+28.75	+2.757794	356,400	-
[4471]	25/10/23	1,036.25	1,047.5	1,035	1,042.5	+6.25	+0.603136	242,400	-
[4471]	25/10/22	1,028.75	1,040	1,026.25	1,036.25	+6.25	+0.606796	327,200	-
[4471]	25/10/21	1,022.5	1,032.5	1,022.5	1,030	+6.25	+0.610501	122,800	-
[4471]	25/10/20	1,020	1,025	1,015	1,023.75	+12.5	+1.236094	116,400	-
[4471]	25/10/17	1,015	1,018.75	1,011.25	1,011.25	-7.5	-0.736196	77,200	-
[4471]	25/10/16	1,018.75	1,025	1,015	1,018.75	-1.25	-0.122549	96,800	-
[4471]	25/10/15	1,017.5	1,025	1,016.25	1,020	+10	+0.990099	122,000	-
[4471]	25/10/14	998.75	1,020	997.5	1,010	-5	-0.492611	164,400	-
[4471]	25/10/10	1,032.5	1,033.75	1,015	1,015	-22.5	-2.168675	171,600	-
[4471]	25/10/09	1,021.25	1,037.5	1,020	1,037.5	+21.25	+2.091021	159,600	-
[4471]	25/10/08	1,037.5	1,037.5	1,016.25	1,016.25	-12.5	-1.215067	145,600	-
[4471]	25/10/07	1,013.75	1,038.75	1,012.5	1,028.75	+15	+1.479655	231,200	-
[4471]	25/10/06	1,025	1,027.5	1,013.75	1,013.75	+5	+0.495663	157,600	-
[4471]	25/10/03	1,006.25	1,013.75	1,006.25	1,008.75	+3.75	+0.373134	100,000	-
[4471]	25/10/02	1,005	1,013.75	996.25	1,005	0	0	131,200	-
[4471]	25/10/01	1,020	1,020	1,002.5	1,005	-25	-2.427184	156,800	-
[4471]	25/09/30	1,027.5	1,033.75	1,017.5	1,030	0	0	188,000	-
[4471]	25/09/29	1,041.25	1,047.5	1,030	1,030	-32.5	-3.058824	166,400	-
[4471]	25/09/26	1,055	1,062.5	1,053.75	1,062.5	+10	+0.950119	212,000	-
[4471]	25/09/25	1,051.25	1,057.5	1,046.25	1,052.5	+6.25	+0.597372	189,600	-
[4471]	25/09/24	1,045	1,046.25	1,036.25	1,046.25	+1.25	+0.119617	217,600	-
[4471]	25/09/22	1,047.5	1,050	1,043.75	1,045	0	0	110,000	-
[4471]	25/09/19	1,058.75	1,058.75	1,043.75	1,045	-7.5	-0.712589	200,000	-
[4471]	25/09/18	1,053.75	1,056.25	1,046.25	1,052.5	+2.5	+0.238095	118,800	-
[4471]	25/09/17	1,057.5	1,058.75	1,050	1,050	-10	-0.943396	140,800	-
[4471]	25/09/16	1,057.5	1,063.75	1,055	1,060	+2.5	+0.236407	145,200	-
[4471]	25/09/12	1,062.5	1,067.5	1,057.5	1,057.5	-5	-0.470588	127,600	-
[4471]	25/09/11	1,067.5	1,068.75	1,058.75	1,062.5	-5	-0.468384	136,400	-
[4471]	25/09/10	1,075	1,080	1,066.25	1,067.5	-3.75	-0.350058	135,600	-
[4471]	25/09/09	1,075	1,086.25	1,070	1,071.25	-3.75	-0.348837	189,600	-
[4471]	25/09/08	1,072.5	1,075	1,067.5	1,075	+7.5	+0.702576	90,400	-
[4471]	25/09/05	1,063.75	1,072.5	1,061.25	1,067.5	+15	+0.35	112,800	-