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
[4503]	26/10/29	2,505	2,535	2,492	2,513	+12.0	+0.48	10,821,400	4,505,843,793,920
[4503]	26/10/28	2,513	2,547	2,496	2,501	-17.0	-0.68	5,206,800	4,484,327,538,688
[4503]	26/10/27	2,512	2,542	2,497	2,518	-40.0	-1.56	4,609,600	4,514,808,594,432
[4503]	26/10/26	2,509	2,566	2,494	2,558	+46.5	+1.85	4,801,300	4,587,425,628,160
[4503]	26/10/23	2,548	2,559	2,496	2,512	+25.0	+1.01	5,985,300	4,504,050,728,960
[4503]	26/10/22	2,500	2,504	2,475	2,487	-2.5	-0.10	4,165,700	4,460,121,686,016
[4503]	26/10/21	2,484	2,490	2,453	2,490	+56.5	+2.32	5,733,200	4,465,500,880,896
[4503]	26/10/20	2,423	2,448	2,410	2,434	+9.5	+0.39	4,807,800	4,365,092,126,720
[4503]	26/10/19	2,457	2,458	2,412	2,425	+7.0	+0.29	4,724,000	4,348,058,271,744
[4503]	26/10/16	2,368	2,434	2,364	2,418	+62.5	+2.65	6,241,200	4,336,403,873,792
[4503]	26/10/15	2,310	2,363	2,284	2,356	+94.5	+4.18	9,143,400	4,225,236,992,000
[4503]	26/10/14	2,260	2,271	2,244	2,262	-37.5	-1.63	4,701,100	4,056,693,604,352
[4503]	26/10/13	2,288	2,302	2,251	2,300	+53.5	+2.38	4,347,300	4,124,828,237,824
[4503]	26/10/09	2,287	2,288	2,232	2,247	-0.5	-0.02	5,898,400	4,029,798,416,384
[4503]	26/10/08	2,280	2,286	2,229	2,248	-7.0	-0.31	5,458,800	4,030,694,948,864
[4503]	26/10/07	2,254	2,270	2,242	2,255	+12.5	+0.56	5,853,100	4,044,142,411,776
[4503]	26/10/06	2,243	2,247	2,216	2,243	+8.5	+0.38	5,031,100	4,022,626,418,688
[4503]	26/10/05	2,244	2,248	2,222	2,235	-10.0	-0.45	4,295,600	4,007,385,628,672
[4503]	26/10/02	2,302	2,308	2,241	2,245	-65.0	-2.81	5,521,400	4,025,316,016,128
[4503]	26/10/01	2,312	2,322	2,262	2,310	-9.5	-0.41	5,172,900	4,142,758,363,136
[4503]	26/09/30	2,296	2,334	2,264	2,320	+26.5	+1.16	8,779,800	4,160,688,488,448
[4503]	26/09/29	2,321	2,323	2,281	2,294	-60.0	-2.55	6,277,000	4,113,173,577,728
[4503]	26/09/28	2,371	2,389	2,354	2,354	-45.0	-1.88	7,543,600	4,220,754,329,600
[4503]	26/09/25	2,389	2,413	2,379	2,399	+40.0	+1.70	5,627,600	4,301,439,893,504
[4503]	26/09/24	2,401	2,402	2,350	2,359	-24.0	-1.01	8,473,200	4,229,719,392,256
[4503]	26/09/18	2,376	2,387	2,355	2,383	+18.5	+0.78	7,762,900	4,273,648,173,056
[4503]	26/09/17	2,334	2,367	2,324	2,365	+52.0	+2.25	4,017,700	4,240,477,519,872
[4503]	26/09/16	2,313	2,327	2,302	2,313	-1.5	-0.06	5,057,600	4,148,137,295,872
[4503]	26/09/15	2,312	2,332	2,290	2,315	+23.0	+1.00	4,661,900	4,150,826,893,312
[4503]	26/09/14	2,249	2,292	2,237	2,292	+52.5	+2.34	4,219,300	4,110,483,980,288
[4503]	26/09/11	2,183	2,241	2,182	2,240	+13.5	+0.61	6,821,700	4,017,247,223,808
[4503]	26/09/10	2,224	2,239	2,204	2,227	-10.0	-0.45	5,918,400	3,993,041,633,280
[4503]	26/09/09	2,260	2,266	2,233	2,237	-43.0	-1.89	6,209,400	4,010,971,758,592
[4503]	26/09/08	2,287	2,293	2,270	2,280	-22.5	-0.98	3,779,100	4,088,967,987,200
[4503]	26/09/07	2,349	2,357	2,297	2,303	-52.0	-2.21	3,348,800	4,129,310,638,080
[4503]	26/09/04	2,380	2,392	2,355	2,355	-61.5	-2.54	5,484,800	4,223,443,927,040
[4503]	26/09/03	2,397	2,425	2,390	2,417	+28.0	+1.17	4,891,400	4,333,714,276,352
[4503]	26/09/02	2,375	2,413	2,362	2,389	-24.5	-1.01	6,357,100	4,284,406,300,672
[4503]	26/09/01	2,380	2,430	2,368	2,414	+43.5	+1.83	5,726,800	4,329,231,613,952
[4503]	26/08/31	2,332	2,371	2,330	2,371	+1.5	+0.06	15,498,500	4,252,132,179,968
[4503]	26/08/28	2,382	2,404	2,364	2,370	-20.5	-0.86	6,036,800	4,250,339,115,008
[4503]	26/08/27	2,400	2,417	2,386	2,391	-29.0	-1.20	3,828,800	4,287,095,898,112
[4503]	26/08/26	2,419	2,455	2,414	2,420	+5.5	+0.23	6,620,200	4,339,989,741,568
[4503]	26/08/25	2,404	2,416	2,375	2,415	+9.0	+0.37	4,225,200	4,330,128,146,432
[4503]	26/08/24	2,400	2,416	2,379	2,406	+19.5	+0.82	4,258,200	4,314,887,618,560
[4503]	26/08/21	2,384	2,406	2,373	2,387	-31.0	-1.28	4,564,900	4,279,923,900,416
[4503]	26/08/20	2,387	2,418	2,377	2,418	+81.0	+3.47	7,092,700	4,335,507,341,312
[4503]	26/08/19	2,334	2,339	2,291	2,337	+27.0	+1.17	8,354,700	4,190,273,273,856
[4503]	26/08/18	2,290	2,311	2,250	2,310	+27.5	+1.20	4,808,500	4,142,758,363,136
[4503]	26/08/17	2,352	2,356	2,270	2,283	-73.0	-3.10	3,904,500	4,093,450,387,456
[4503]	26/08/14	2,369	2,369	2,334	2,356	+29.5	+1.27	5,434,500	4,225,236,992,000
[4503]	26/08/13	2,361	2,364	2,307	2,327	-28.5	-1.21	4,696,600	4,173,239,418,880
[4503]	26/08/12	2,353	2,374	2,325	2,356	-7.0	-0.30	6,164,000	4,224,340,459,520
[4503]	26/08/10	2,328	2,377	2,297	2,363	+36.0	+1.55	6,287,500	4,236,891,389,952
[4503]	26/08/07	2,257	2,336	2,243	2,327	+39.0	+1.70	8,001,800	4,168,802,369,536
[4503]	26/08/06	2,180	2,312	2,168	2,288	+129.5	+6.00	10,352,900	4,099,829,923,840
[4503]	26/08/05	2,165	2,174	2,135	2,159	-9.0	-0.42	5,388,800	3,867,831,697,408
[4503]	26/08/04	2,140	2,177	2,125	2,168	-7.5	-0.34	6,719,900	3,884,850,872,320
[4503]	26/08/03	2,190	2,194	2,129	2,176	-26.0	-1.18	7,373,300	3,898,287,063,040
[4503]	26/07/31	2,203	2,235	2,186	2,202	-85.0	-3.72	8,229,600	3,944,865,857,536
[4503]	26/07/30	2,290	2,295	2,232	2,287	-8.0	-0.35	8,531,100	4,097,142,685,696
[4503]	26/07/29	2,265	2,305	2,224	2,295	+62.5	+2.80	9,394,300	4,112,370,368,512
[4503]	26/07/28	2,220	2,242	2,192	2,233	+23.5	+1.06	7,062,100	4,001,297,858,560
[4503]	26/07/27	2,168	2,215	2,166	2,210	+44.0	+2.03	5,781,500	3,959,197,794,304
[4503]	26/07/24	2,155	2,172	2,131	2,166	+5.5	+0.25	4,657,000	3,881,267,888,128
[4503]	26/07/23	2,181	2,181	2,149	2,161	-14.0	-0.64	4,744,700	3,871,414,681,600
[4503]	26/07/22	2,218	2,218	2,162	2,175	-20.5	-0.93	7,982,000	3,897,391,316,992
[4503]	26/07/21	2,190	2,204	2,152	2,196	+45.5	+2.12	9,078,900	3,935,012,651,008
[4503]	26/07/17	2,169.5	2,188.5	2,126.5	2,151.0	+3.0	+0.14	10,798,400	-
[4503]	26/07/16	2,140.0	2,168.5	2,133.0	2,148.0	+6.0	+0.28	7,147,600	-
[4503]	26/07/15	2,140.5	2,146.5	2,110.0	2,142.0	-4.0	-0.19	6,310,600	-
[4503]	26/07/14	2,138.0	2,158.0	2,124.0	2,146.0	+25.0	+1.18	5,802,100	-
[4503]	26/07/13	2,127.0	2,137.5	2,109.0	2,121.0	-21.0	-0.98	4,304,400	-
[4503]	26/07/10	2,175.5	2,176.0	2,126.0	2,142.0	+4.5	+0.21	5,971,100	-
[4503]	26/07/09	2,145.0	2,159.0	2,130.0	2,137.5	-9.0	-0.42	4,773,500	-
[4503]	26/07/08	2,198.5	2,200.0	2,146.5	2,146.5	-28.0	-1.29	6,198,900	-
[4503]	26/07/07	2,186.0	2,198.0	2,164.5	2,174.5	-33.5	-1.52	6,880,100	-
[4503]	26/07/06	2,171.5	2,216.5	2,161.0	2,208.0	+56.0	+2.60	4,506,600	-
[4503]	26/07/03	2,183.0	2,191.0	2,144.5	2,152.0	+12.5	+0.58	5,173,500	-
[4503]	26/07/02	2,128.0	2,147.5	2,105.0	2,139.5	+20.0	+0.94	6,188,700	-
[4503]	26/07/01	2,152.5	2,160.5	2,111.5	2,119.5	-55.5	-2.55	5,055,800	-
[4503]	26/06/30	2,173.5	2,184.5	2,152.0	2,175.0	+4.0	+0.18	9,968,900	-
[4503]	26/06/29	2,162.5	2,204.0	2,160.0	2,171.0	+26.0	+1.21	10,716,900	-
[4503]	26/06/26	2,150.0	2,157.5	2,128.0	2,145.0	-2.0	-0.09	6,216,800	-
[4503]	26/06/25	2,180.0	2,181.0	2,147.0	2,147.0	-12.5	-0.58	4,672,000	-
[4503]	26/06/24	2,135.0	2,174.0	2,133.0	2,159.5	+26.5	+1.24	5,998,200	-
[4503]	26/06/23	2,175.0	2,176.0	2,122.0	2,133.0	-44.0	-2.02	6,256,400	-
[4503]	26/06/22	2,143.0	2,177.0	2,133.5	2,177.0	+31.5	+1.47	5,402,600	-
[4503]	26/06/19	2,150.0	2,161.0	2,122.0	2,145.5	-29.5	-1.36	7,150,300	-
[4503]	26/06/18	2,160.0	2,186.5	2,145.5	2,175.0	+42.5	+1.99	5,485,900	-
[4503]	26/06/17	2,144.0	2,150.5	2,111.0	2,132.5	-11.5	-0.54	5,355,000	-
[4503]	26/06/16	2,140.0	2,156.0	2,112.5	2,144.0	-8.5	-0.39	4,963,900	-
[4503]	26/06/15	2,150.0	2,189.5	2,139.0	2,152.5	+12.5	+0.58	5,801,400	-
[4503]	26/06/12	2,138.5	2,157.0	2,122.0	2,140.0	+33.0	+1.57	8,991,300	-
[4503]	26/06/11	2,070.0	2,107.0	2,041.0	2,107.0	-33.5	-1.57	8,535,200	-
[4503]	26/06/10	2,127.0	2,140.5	2,112.0	2,140.5	-4.0	-0.19	5,436,200	-
[4503]	26/06/09	2,156.5	2,157.5	2,124.0	2,144.5	-4.5	-0.21	5,620,400	-
[4503]	26/06/08	2,111.0	2,162.5	2,090.0	2,149.0	-12.0	-0.56	6,531,000	-
[4503]	26/06/05	2,188.0	2,188.0	2,149.5	2,161.0	+10.5	+0.49	4,199,200	-
[4503]	26/06/04	2,144.5	2,170.0	2,139.5	2,150.5	-9.5	-0.44	6,164,900	-
[4503]	26/06/03	2,166.0	2,167.0	2,124.0	2,160.0	-9.5	-0.44	6,126,600	-
[4503]	26/06/02	2,152.0	2,178.0	2,105.0	2,169.5	-4.5	-0.21	8,224,300	-
[4503]	26/06/01	2,247.5	2,275.0	2,136.5	2,174.0	-109.0	-4.77	6,914,400	-
[4503]	26/05/29	2,150.0	2,283.0	2,147.0	2,283.0	+159.0	+7.49	20,918,200	-
[4503]	26/05/28	2,132.5	2,163.5	2,108.0	2,124.0	-10.0	-0.47	7,689,700	-
[4503]	26/05/27	2,189.0	2,213.5	2,102.0	2,134.0	-99.5	-4.45	9,240,000	-
[4503]	26/05/26	2,258.0	2,265.0	2,207.0	2,233.5	-34.0	-1.50	3,770,200	-
[4503]	26/05/25	2,265.0	2,302.5	2,238.5	2,267.5	-2.0	-0.09	4,033,200	-
[4503]	26/05/22	2,279.0	2,290.5	2,249.5	2,269.5	-8.5	-0.37	5,027,300	-
[4503]	26/05/21	2,340.0	2,348.0	2,271.0	2,278.0	-17.0	-0.74	4,427,000	-
[4503]	26/05/20	2,314.0	2,333.0	2,267.0	2,295.0	-22.0	-0.95	5,886,800	-
[4503]	26/05/19	2,299.0	2,331.0	2,283.0	2,317.0	+17.0	+0.74	5,914,200	-
[4503]	26/05/18	2,300.0	2,321.0	2,275.0	2,300.0	-24.5	-1.05	4,721,000	-
[4503]	26/05/15	2,327.0	2,368.0	2,303.0	2,324.5	-43.0	-1.82	5,823,400	-
[4503]	26/05/14	2,397.0	2,397.0	2,339.5	2,367.5	-9.5	-0.40	4,542,000	-
[4503]	26/05/13	2,370.0	2,384.5	2,349.0	2,377.0	+49.0	+2.10	5,716,300	-
[4503]	26/05/12	2,320.5	2,341.5	2,304.5	2,328.0	+3.0	+0.13	4,542,000	-
[4503]	26/05/11	2,307.5	2,341.0	2,274.5	2,325.0	+25.0	+1.09	6,300,600	-
[4503]	26/05/08	2,352.0	2,352.0	2,283.0	2,300.0	-2.0	-0.09	10,566,000	-
[4503]	26/05/07	2,218.5	2,302.0	2,163.5	2,302.0	+95.0	+4.30	14,430,100	-
[4503]	26/05/01	2,199.0	2,216.0	2,173.0	2,207.0	-25.0	-1.12	6,920,400	-
[4503]	26/04/30	2,297.5	2,302.5	2,168.0	2,232.0	-74.0	-3.21	15,340,800	-
[4503]	26/04/28	2,385.5	2,403.0	2,263.5	2,306.0	-79.5	-3.33	10,866,600	-
[4503]	26/04/27	2,424.5	2,438.5	2,372.0	2,385.5	-82.5	-3.34	5,686,600	-
[4503]	26/04/24	2,490.0	2,502.0	2,453.0	2,468.0	-8.5	-0.34	3,910,000	-
[4503]	26/04/23	2,472.5	2,487.5	2,445.0	2,476.5	-24.0	-0.96	4,257,400	-
[4503]	26/04/22	2,522.0	2,552.5	2,491.0	2,500.5	-24.5	-0.97	3,995,500	-
[4503]	26/04/21	2,554.5	2,565.5	2,515.0	2,525.0	-45.0	-1.75	3,783,900	-
[4503]	26/04/20	2,578.0	2,586.0	2,561.0	2,570.0	+16.5	+0.65	2,875,400	-
[4503]	26/04/17	2,557.0	2,582.0	2,547.0	2,553.5	-31.5	-1.22	5,295,400	-
[4503]	26/04/16	2,601.5	2,614.0	2,585.0	2,585.0	-20.5	-0.79	4,023,300	-
[4503]	26/04/15	2,571.0	2,605.5	2,556.0	2,605.5	+84.5	+3.35	5,509,100	-
[4503]	26/04/14	2,579.5	2,582.0	2,517.5	2,521.0	-39.5	-1.54	4,525,300	-
[4503]	26/04/13	2,580.0	2,595.0	2,557.5	2,560.5	-46.5	-1.78	3,741,900	-
[4503]	26/04/10	2,614.5	2,632.0	2,574.0	2,607.0	+7.0	+0.27	5,556,500	-
[4503]	26/04/09	2,655.0	2,655.0	2,600.0	2,600.0	-24.0	-0.91	5,117,700	-
[4503]	26/04/08	2,708.0	2,717.0	2,622.0	2,624.0	+12.0	+0.46	6,263,300	-
[4503]	26/04/07	2,597.5	2,622.0	2,588.0	2,612.0	+4.5	+0.17	4,525,300	-
[4503]	26/04/06	2,580.0	2,617.5	2,576.0	2,607.5	+20.5	+0.79	3,411,200	-
[4503]	26/04/03	2,600.0	2,620.0	2,586.5	2,587.0	-13.5	-0.52	2,539,400	-
[4503]	26/04/02	2,699.0	2,699.0	2,597.0	2,600.5	-57.0	-2.14	5,231,700	-
[4503]	26/04/01	2,569.0	2,657.5	2,547.0	2,657.5	+138.5	+5.50	7,394,700	-
[4503]	26/03/31	2,554.0	2,576.5	2,509.5	2,519.0	-39.5	-1.54	6,848,200	-
[4503]	26/03/30	2,457.0	2,558.5	2,452.0	2,558.5	-51.0	-1.95	7,189,900	-
[4503]	26/03/27	2,550.0	2,622.0	2,540.0	2,609.5	+74.5	+2.94	8,457,200	-
[4503]	26/03/26	2,540.0	2,549.0	2,515.5	2,535.0	-3.5	-0.14	5,184,900	-
[4503]	26/03/25	2,547.0	2,553.0	2,520.0	2,538.5	+53.0	+2.13	5,882,800	-
[4503]	26/03/24	2,468.0	2,492.0	2,457.5	2,485.5	+124.5	+5.27	6,374,700	-
[4503]	26/03/23	2,350.0	2,382.5	2,326.0	2,361.0	-21.0	-0.88	6,344,700	-
[4503]	26/03/19	2,375.5	2,403.5	2,369.5	2,382.0	-64.5	-2.64	8,499,600	-
[4503]	26/03/18	2,400.0	2,448.0	2,396.0	2,446.5	+52.0	+2.17	5,936,100	-
[4503]	26/03/17	2,372.0	2,402.5	2,371.0	2,394.5	+47.0	+2.00	4,612,000	-
[4503]	26/03/16	2,343.0	2,364.0	2,325.0	2,347.5	-14.0	-0.59	3,624,600	-
[4503]	26/03/13	2,331.5	2,392.0	2,331.0	2,361.5	-11.0	-0.46	5,932,700	-
[4503]	26/03/12	2,420.5	2,449.5	2,359.0	2,372.5	-97.0	-3.93	6,135,300	-
[4503]	26/03/11	2,480.0	2,492.0	2,453.5	2,469.5	+52.0	+2.15	7,104,500	-
[4503]	26/03/10	2,420.0	2,437.5	2,393.0	2,417.5	+47.5	+2.00	5,662,300	-
[4503]	26/03/09	2,454.0	2,470.0	2,317.5	2,370.0	-34.0	-1.41	7,838,200	-
[4503]	26/03/06	2,334.5	2,405.0	2,327.0	2,404.0	+19.5	+0.82	5,148,400	-
[4503]	26/03/05	2,411.5	2,420.0	2,366.0	2,384.5	+53.0	+2.27	8,761,800	-
[4503]	26/03/04	2,327.5	2,345.0	2,302.5	2,331.5	-68.0	-2.83	9,559,500	-
[4503]	26/03/03	2,467.5	2,482.0	2,399.5	2,399.5	-85.0	-3.42	7,382,400	-
[4503]	26/03/02	2,501.5	2,521.5	2,473.0	2,484.5	-117.0	-4.50	7,135,200	-
[4503]	26/02/27	2,540.0	2,620.0	2,529.5	2,601.5	+74.5	+2.95	13,974,400	-
[4503]	26/02/26	2,492.5	2,541.0	2,489.0	2,527.0	-5.0	-0.20	7,203,100	-
[4503]	26/02/25	2,528.0	2,559.0	2,504.5	2,532.0	+23.5	+0.94	6,845,700	-
[4503]	26/02/24	2,489.0	2,510.5	2,450.5	2,508.5	+32.0	+1.29	5,608,100	-
[4503]	26/02/20	2,523.5	2,523.5	2,460.0	2,476.5	-59.0	-2.33	6,653,500	-
[4503]	26/02/19	2,468.5	2,536.0	2,450.5	2,535.5	+21.5	+0.86	6,064,800	-
[4503]	26/02/18	2,470.0	2,516.5	2,465.5	2,514.0	+89.5	+3.69	6,395,000	-
[4503]	26/02/17	2,430.0	2,439.0	2,406.0	2,424.5	-7.0	-0.29	2,740,300	-
[4503]	26/02/16	2,500.0	2,501.0	2,431.5	2,431.5	-79.0	-3.15	4,551,300	-
[4503]	26/02/13	2,495.5	2,510.5	2,475.0	2,510.5	+40.5	+1.64	9,739,100	-
[4503]	26/02/12	2,546.0	2,546.0	2,468.0	2,470.0	-61.5	-2.43	7,205,100	-
[4503]	26/02/10	2,508.5	2,551.5	2,498.5	2,531.5	+27.5	+1.10	7,392,300	-
[4503]	26/02/09	2,511.0	2,570.0	2,485.0	2,504.0	+63.0	+2.58	10,412,500	-
[4503]	26/02/06	2,407.0	2,453.5	2,395.0	2,441.0	+20.0	+0.83	10,517,100	-
[4503]	26/02/05	2,462.5	2,496.0	2,404.0	2,421.0	+173.5	+7.72	17,910,200	-
[4503]	26/02/04	2,227.0	2,260.0	2,215.5	2,247.5	+24.5	+1.10	6,660,400	-
[4503]	26/02/03	2,227.0	2,254.0	2,210.0	2,223.0	+72.5	+3.37	9,847,800	-
[4503]	26/02/02	2,244.0	2,249.0	2,150.5	2,150.5	+6.5	+0.30	9,302,900	-
[4503]	26/01/30	2,177.5	2,178.0	2,125.0	2,144.0	+16.5	+0.78	11,010,500	-
[4503]	26/01/29	2,101.5	2,148.5	2,080.5	2,127.5	-4.5	-0.21	8,756,200	-
[4503]	26/01/28	2,100.5	2,151.5	2,100.0	2,132.0	-67.5	-3.07	11,090,800	-
[4503]	26/01/27	2,207.0	2,209.5	2,176.5	2,199.5	-23.5	-1.06	6,890,800	-
[4503]	26/01/26	2,217.5	2,231.5	2,207.0	2,223.0	-39.0	-1.72	5,909,100	-
[4503]	26/01/23	2,250.0	2,272.0	2,234.5	2,262.0	+17.0	+0.76	7,216,400	-
[4503]	26/01/22	2,250.5	2,253.5	2,227.0	2,245.0	+32.0	+1.45	6,357,900	-
[4503]	26/01/21	2,219.0	2,227.5	2,191.5	2,213.0	-24.5	-1.09	6,614,600	-
[4503]	26/01/20	2,216.0	2,247.0	2,215.0	2,237.5	+7.5	+0.34	5,277,300	-
[4503]	26/01/19	2,219.5	2,245.0	2,208.0	2,230.0	-14.0	-0.62	5,171,000	-
[4503]	26/01/16	2,299.0	2,299.5	2,232.5	2,244.0	-58.0	-2.52	8,426,800	-
[4503]	26/01/15	2,318.0	2,335.5	2,286.5	2,302.0	-13.0	-0.56	7,484,600	-
[4503]	26/01/14	2,271.5	2,324.0	2,258.0	2,315.0	+57.0	+2.52	8,373,300	-
[4503]	26/01/13	2,248.0	2,294.0	2,246.0	2,258.0	+21.5	+0.96	9,563,400	-
[4503]	26/01/09	2,222.5	2,241.5	2,207.5	2,236.5	+23.5	+1.06	8,137,800	-
[4503]	26/01/08	2,200.0	2,223.0	2,194.0	2,213.0	+27.5	+1.26	7,071,400	-
[4503]	26/01/07	2,130.0	2,189.5	2,126.5	2,185.5	+59.5	+2.80	9,640,300	-
[4503]	26/01/06	2,113.0	2,130.0	2,078.0	2,126.0	-4.0	-0.19	7,905,100	-
[4503]	26/01/05	2,104.5	2,137.5	2,104.5	2,130.0	+37.0	+1.77	6,434,700	-
[4503]	25/12/30	2,102.5	2,109.0	2,088.0	2,093.0	-7.0	-0.33	3,795,700	-
[4503]	25/12/29	2,101.5	2,102.5	2,086.5	2,100.0	+1.0	+0.05	4,142,600	-
[4503]	25/12/26	2,099.5	2,109.0	2,090.5	2,099.0	+5.0	+0.24	2,803,700	-
[4503]	25/12/25	2,105.0	2,105.5	2,090.5	2,094.0	+1.0	+0.05	1,608,800	-
[4503]	25/12/24	2,108.0	2,112.0	2,085.5	2,093.0	-13.5	-0.64	3,867,500	-
[4503]	25/12/23	2,081.0	2,106.5	2,077.0	2,106.5	+22.5	+1.08	3,857,000	-
[4503]	25/12/22	2,109.5	2,109.5	2,080.5	2,084.0	-16.0	-0.76	4,424,600	-
[4503]	25/12/19	2,113.0	2,115.5	2,082.5	2,100.0	-17.0	-0.80	12,166,400	-
[4503]	25/12/18	2,130.0	2,143.5	2,110.5	2,117.0	+7.5	+0.36	6,063,200	-
[4503]	25/12/17	2,133.0	2,140.0	2,100.0	2,109.5	-16.5	-0.78	7,564,400	-
[4503]	25/12/16	2,130.0	2,134.0	2,110.0	2,126.0	+16.0	+0.76	7,087,600	-
[4503]	25/12/15	2,080.0	2,121.0	2,071.5	2,110.0	+55.0	+2.68	10,149,600	-
[4503]	25/12/12	2,059.5	2,064.5	2,037.0	2,055.0	+7.0	+0.34	8,555,600	-
[4503]	25/12/11	2,065.5	2,072.0	2,046.0	2,048.0	-26.0	-1.25	6,638,400	-
[4503]	25/12/10	2,050.0	2,099.0	2,048.5	2,074.0	+54.0	+2.67	9,857,600	-
[4503]	25/12/09	2,005.0	2,024.0	2,000.5	2,020.0	+13.0	+0.65	6,016,500	-
[4503]	25/12/08	2,043.5	2,044.0	1,996.5	2,007.0	+7.0	+0.35	7,482,300	-
[4503]	25/12/05	1,999.5	2,009.0	1,967.5	2,000.0	0.0	0.00	8,126,900	-
[4503]	25/12/04	1,976.5	2,000.0	1,973.0	2,000.0	+16.5	+0.83	6,925,500	-
[4503]	25/12/03	1,981.0	1,995.0	1,965.0	1,983.5	-9.0	-0.45	6,105,000	-
[4503]	25/12/02	1,972.0	1,992.5	1,957.5	1,992.5	+22.0	+1.12	8,654,000	-
[4503]	25/12/01	1,945.0	1,973.5	1,938.5	1,970.5	+1.5	+0.08	6,322,800	-
[4503]	25/11/28	1,957.5	1,969.0	1,939.5	1,969.0	+2.5	+0.13	6,056,000	-
[4503]	25/11/27	1,959.0	1,978.5	1,953.0	1,966.5	-16.5	-0.83	4,262,700	-
[4503]	25/11/26	1,969.0	1,993.5	1,944.0	1,983.0	+5.0	+0.25	8,647,200	-
[4503]	25/11/25	1,990.0	1,992.5	1,951.5	1,978.0	+13.5	+0.69	10,491,000	-
[4503]	25/11/21	1,960.5	1,979.0	1,945.0	1,964.5	-15.0	-0.76	17,204,700	-
[4503]	25/11/20	1,924.0	1,982.0	1,923.0	1,979.5	+65.5	+3.42	13,066,800	-
[4503]	25/11/19	1,912.0	1,922.5	1,896.0	1,914.0	+20.0	+1.06	10,306,000	-
[4503]	25/11/18	1,915.0	1,936.0	1,894.0	1,894.0	-2.0	-0.11	9,171,500	-
[4503]	25/11/17	1,890.0	1,911.5	1,882.5	1,896.0	+3.0	+0.16	7,921,300	-
[4503]	25/11/14	1,879.0	1,896.5	1,861.5	1,893.0	+18.5	+0.99	9,039,700	-
[4503]	25/11/13	1,859.0	1,886.0	1,851.0	1,874.5	+20.5	+1.11	8,606,200	-
[4503]	25/11/12	1,815.0	1,855.0	1,813.5	1,854.0	+63.5	+3.55	13,331,200	-
[4503]	25/11/11	1,770.0	1,794.0	1,762.0	1,790.5	+25.0	+1.42	7,382,500	-
[4503]	25/11/10	1,757.5	1,767.0	1,742.0	1,765.5	+13.0	+0.74	8,392,300	-
[4503]	25/11/07	1,756.5	1,764.0	1,726.0	1,752.5	+10.5	+0.60	11,128,100	-
[4503]	25/11/06	1,694.0	1,742.0	1,688.0	1,742.0	+44.5	+2.62	11,893,000	-
[4503]	25/11/05	1,731.5	1,751.5	1,662.5	1,697.5	-6.0	-0.35	15,391,900	-
[4503]	25/11/04	1,650.0	1,705.0	1,637.0	1,703.5	+90.0	+5.58	18,107,300	-
[4503]	25/10/31	1,635.0	1,644.5	1,595.5	1,613.5	+13.5	+0.84	18,049,800	-
[4503]	25/10/30	1,570.0	1,601.5	1,557.5	1,600.0	+24.5	+1.56	8,304,300	-
[4503]	25/10/29	1,600.0	1,610.5	1,569.0	1,575.5	-28.0	-1.75	5,747,800	-
[4503]	25/10/28	1,631.5	1,633.0	1,603.5	1,603.5	-32.5	-1.99	6,586,200	-
[4503]	25/10/27	1,635.0	1,639.0	1,625.5	1,636.0	+12.5	+0.77	5,693,500	-
[4503]	25/10/24	1,634.0	1,638.0	1,623.5	1,623.5	-11.5	-0.70	4,339,700	-
[4503]	25/10/23	1,630.0	1,636.0	1,618.5	1,635.0	+12.0	+0.74	4,978,500	-
[4503]	25/10/22	1,620.0	1,634.0	1,617.5	1,623.0	+1.0	+0.06	8,099,400	-
[4503]	25/10/21	1,633.5	1,638.0	1,622.0	1,622.0	-4.5	-0.28	4,425,700	-
[4503]	25/10/20	1,640.0	1,642.0	1,623.5	1,626.5	+20.0	+1.24	4,930,900	-
[4503]	25/10/17	1,600.0	1,619.5	1,598.0	1,606.5	-6.0	-0.37	5,311,300	-
[4503]	25/10/16	1,601.5	1,612.5	1,587.0	1,612.5	+26.5	+1.67	7,097,100	-
[4503]	25/10/15	1,600.0	1,608.0	1,580.0	1,586.0	0.0	0.00	7,584,400	-
[4503]	25/10/14	1,581.0	1,603.5	1,572.5	1,586.0	-35.0	-2.16	9,220,000	-
[4503]	25/10/10	1,648.0	1,650.0	1,617.0	1,621.0	-41.5	-2.50	7,060,700	-
[4503]	25/10/09	1,638.0	1,662.5	1,634.0	1,662.5	+13.5	+0.82	6,587,200	-
[4503]	25/10/08	1,670.5	1,677.5	1,640.0	1,649.0	-13.0	-0.78	6,267,100	-
[4503]	25/10/07	1,657.5	1,666.0	1,650.5	1,662.0	+2.0	+0.12	5,682,600	-
[4503]	25/10/06	1,660.0	1,675.0	1,652.0	1,660.0	+35.5	+2.19	8,602,800	-
[4503]	25/10/03	1,632.5	1,640.5	1,615.0	1,624.5	-21.5	-1.31	6,446,300	-
[4503]	25/10/02	1,650.0	1,650.0	1,621.5	1,646.0	+36.5	+2.27	7,829,600	-
[4503]	25/10/01	1,619.0	1,621.0	1,601.0	1,609.5	+9.0	+0.56	6,696,800	-
[4503]	25/09/30	1,590.5	1,607.0	1,586.0	1,600.5	0.0	0.00	9,034,800	-
[4503]	25/09/29	1,620.0	1,620.5	1,590.5	1,600.5	-43.5	-2.65	8,538,300	-
[4503]	25/09/26	1,641.5	1,657.5	1,636.0	1,644.0	-17.5	-1.05	13,772,900	-
[4503]	25/09/25	1,678.5	1,678.5	1,661.0	1,661.5	-8.5	-0.51	6,681,600	-
[4503]	25/09/24	1,684.0	1,689.0	1,667.5	1,670.0	-2.0	-0.12	6,100,300	-
[4503]	25/09/22	1,668.0	1,682.0	1,666.0	1,672.0	+14.5	+0.87	5,568,100	-
[4503]	25/09/19	1,674.0	1,684.0	1,657.5	1,657.5	+7.5	+0.45	8,466,700	-
[4503]	25/09/18	1,660.0	1,661.0	1,647.0	1,650.0	-5.0	-0.30	5,227,100	-
[4503]	25/09/17	1,680.0	1,684.0	1,648.0	1,655.0	-27.5	-1.63	6,049,400	-
[4503]	25/09/16	1,687.0	1,700.0	1,680.0	1,682.5	-8.0	-0.47	5,390,300	-
[4503]	25/09/12	1,700.0	1,700.0	1,683.5	1,690.5	+2.5	+0.15	6,408,700	-
[4503]	25/09/11	1,668.0	1,688.0	1,662.5	1,688.0	+10.0	+0.60	4,119,900	-
[4503]	25/09/10	1,694.0	1,695.0	1,677.0	1,678.0	-17.0	-1.00	5,761,300	-
[4503]	25/09/09	1,720.0	1,724.5	1,695.0	1,695.0	-29.0	-1.68	4,712,300	-
[4503]	25/09/08	1,713.0	1,726.0	1,701.0	1,724.0	+23.0	+1.35	7,443,800	-
[4503]	25/09/05	1,680.5	1,704.0	1,670.0	1,701.0	+22.5	+1.34	5,754,400	-