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
[4507]	26/10/29	2,985	3,054	2,959	2,989	-2.0	-0.07	7,158,400	2,544,167,288,832
[4507]	26/10/28	3,030	3,053	2,991	2,991	-46.0	-1.51	2,146,800	2,545,869,651,968
[4507]	26/10/27	3,016	3,054	3,000	3,037	-14.0	-0.46	2,430,200	2,585,023,741,952
[4507]	26/10/26	3,036	3,079	3,014	3,051	+15.0	+0.49	1,649,900	2,596,940,283,904
[4507]	26/10/23	3,097	3,097	3,026	3,036	+8.0	+0.26	2,751,900	2,584,172,560,384
[4507]	26/10/22	3,017	3,049	3,001	3,028	+7.0	+0.23	2,438,300	2,577,363,369,984
[4507]	26/10/21	3,020	3,050	2,996	3,021	+43.0	+1.44	3,443,800	2,571,405,099,008
[4507]	26/10/20	2,939	2,978	2,926	2,978	+39.5	+1.34	1,777,500	2,535,230,013,440
[4507]	26/10/19	2,963	2,974	2,919	2,939	+5.0	+0.17	2,071,200	2,501,608,472,576
[4507]	26/10/16	2,895	2,948	2,885	2,934	+39.0	+1.35	2,844,400	2,497,352,564,736
[4507]	26/10/15	2,817	2,896	2,800	2,895	+105.0	+3.76	6,215,800	2,464,156,745,728
[4507]	26/10/14	2,790	2,800	2,762	2,790	-24.0	-0.85	2,263,900	2,374,783,205,376
[4507]	26/10/13	2,783	2,818	2,756	2,814	+70.5	+2.57	2,908,200	2,395,637,022,720
[4507]	26/10/09	2,757	2,778	2,734	2,744	-24.5	-0.88	3,305,800	2,336,054,575,104
[4507]	26/10/08	2,800	2,804	2,728	2,769	+7.0	+0.25	3,365,500	2,356,908,392,448
[4507]	26/10/07	2,724	2,778	2,711	2,762	-0.5	-0.02	3,910,100	2,351,375,843,328
[4507]	26/10/06	2,694	2,763	2,686	2,763	+102.0	+3.83	4,590,400	2,351,801,303,040
[4507]	26/10/05	2,767	2,784	2,649	2,661	-125.0	-4.49	6,383,300	2,264,981,307,392
[4507]	26/10/02	2,812	2,831	2,766	2,786	-66.0	-2.31	3,322,400	2,371,378,479,104
[4507]	26/10/01	2,850	2,878	2,804	2,852	-18.0	-0.63	2,743,400	2,427,556,200,448
[4507]	26/09/30	2,826	2,882	2,808	2,870	+32.5	+1.15	3,565,700	2,443,302,928,384
[4507]	26/09/29	2,876	2,885	2,822	2,838	-79.5	-2.72	2,838,900	2,416,065,380,352
[4507]	26/09/28	2,923	2,956	2,914	2,918	-20.0	-0.68	3,096,000	2,483,733,921,792
[4507]	26/09/25	2,939	2,963	2,928	2,938	+21.0	+0.72	2,423,900	2,500,757,291,008
[4507]	26/09/24	2,945	2,958	2,914	2,917	-36.5	-1.24	3,084,900	2,483,308,199,936
[4507]	26/09/18	2,971	2,985	2,947	2,954	-27.5	-0.92	3,861,900	2,514,801,655,808
[4507]	26/09/17	2,917	2,987	2,901	2,982	+90.5	+3.13	2,058,600	2,538,634,739,712
[4507]	26/09/16	2,887	2,917	2,871	2,892	-12.0	-0.41	2,366,600	2,461,603,201,024
[4507]	26/09/15	2,914	2,947	2,899	2,904	+50.0	+1.75	2,690,100	2,471,817,379,840
[4507]	26/09/14	2,839	2,862	2,817	2,854	+27.0	+0.96	1,950,100	2,429,258,563,584
[4507]	26/09/11	2,818	2,833	2,790	2,827	-4.0	-0.14	3,364,400	2,406,276,661,248
[4507]	26/09/10	2,832	2,846	2,807	2,831	-15.0	-0.53	2,442,700	2,409,681,387,520
[4507]	26/09/09	2,885	2,892	2,845	2,846	-50.5	-1.74	2,897,500	2,422,874,570,752
[4507]	26/09/08	2,922	2,925	2,887	2,897	-45.5	-1.55	2,177,900	2,466,284,568,576
[4507]	26/09/07	2,941	3,005	2,927	2,943	+34.0	+1.17	3,526,800	2,505,013,198,848
[4507]	26/09/04	2,945	2,968	2,903	2,909	-83.0	-2.77	3,499,800	2,476,073,287,680
[4507]	26/09/03	2,980	3,026	2,968	2,992	+10.0	+0.34	2,843,600	2,546,720,833,536
[4507]	26/09/02	2,962	3,005	2,939	2,982	+32.0	+1.08	3,320,400	2,538,209,017,856
[4507]	26/09/01	2,909	2,962	2,907	2,950	+40.0	+1.37	2,264,800	2,510,971,469,824
[4507]	26/08/31	2,880	2,918	2,871	2,910	-1.5	-0.05	3,008,500	2,477,349,928,960
[4507]	26/08/28	2,891	2,927	2,891	2,912	+3.5	+0.12	1,463,300	2,479,052,292,096
[4507]	26/08/27	2,906	2,933	2,885	2,909	-14.5	-0.50	1,519,200	2,476,498,747,392
[4507]	26/08/26	2,932	2,964	2,908	2,924	+13.0	+0.45	1,772,900	2,488,840,749,056
[4507]	26/08/25	2,939	2,960	2,911	2,911	-10.0	-0.34	1,506,900	2,477,775,650,816
[4507]	26/08/24	2,919	2,961	2,911	2,921	+2.5	+0.09	1,550,400	2,486,712,926,208
[4507]	26/08/21	2,932	2,951	2,912	2,919	-13.0	-0.44	2,335,100	2,484,585,103,360
[4507]	26/08/20	2,905	2,945	2,897	2,932	+73.5	+2.57	2,628,000	2,496,075,923,456
[4507]	26/08/19	2,881	2,881	2,819	2,859	+28.0	+0.99	2,447,000	2,433,514,471,424
[4507]	26/08/18	2,800	2,842	2,788	2,831	+28.0	+1.00	2,106,300	2,409,681,387,520
[4507]	26/08/17	2,851	2,851	2,791	2,803	-28.0	-0.99	1,669,800	2,385,848,565,760
[4507]	26/08/14	2,848	2,850	2,809	2,831	+12.5	+0.44	2,184,400	2,410,107,109,376
[4507]	26/08/13	2,837	2,847	2,793	2,819	-2.0	-0.07	3,351,900	2,399,467,208,704
[4507]	26/08/12	2,797	2,833	2,786	2,821	-21.0	-0.74	3,478,600	2,401,169,571,840
[4507]	26/08/10	2,822	2,863	2,802	2,842	+32.0	+1.14	2,967,300	2,419,044,384,768
[4507]	26/08/07	2,817	2,857	2,794	2,810	-15.0	-0.53	3,710,900	2,391,806,836,736
[4507]	26/08/06	2,750	2,833	2,732	2,825	+67.5	+2.45	3,006,000	2,405,000,019,968
[4507]	26/08/05	2,773	2,814	2,738	2,758	-17.0	-0.61	3,148,200	2,346,990,174,208
[4507]	26/08/04	2,853	2,900	2,772	2,775	-123.0	-4.24	4,060,600	2,361,456,852,992
[4507]	26/08/03	2,917	2,920	2,825	2,898	-9.5	-0.33	2,659,500	2,466,552,217,600
[4507]	26/07/31	2,921	2,951	2,893	2,908	-132.5	-4.36	3,058,800	2,475,061,936,128
[4507]	26/07/30	3,050	3,082	2,999	3,041	-29.0	-0.94	3,118,900	2,587,816,361,984
[4507]	26/07/29	2,948	3,070	2,919	3,070	+168.0	+5.79	3,912,900	2,612,494,598,144
[4507]	26/07/28	2,908	2,930	2,880	2,902	+8.5	+0.29	2,128,300	2,469,956,157,440
[4507]	26/07/27	2,854	2,903	2,853	2,894	+39.5	+1.38	1,957,400	2,463,148,277,760
[4507]	26/07/24	2,846	2,875	2,826	2,855	+7.5	+0.26	1,900,200	2,429,960,323,072
[4507]	26/07/23	2,877	2,885	2,823	2,848	-28.0	-0.97	1,989,600	2,423,577,903,104
[4507]	26/07/22	2,876	2,886	2,841	2,876	-24.0	-0.83	2,151,500	2,447,405,219,840
[4507]	26/07/21	2,918	2,925	2,869	2,900	+24.0	+0.83	3,007,500	2,467,828,858,880
[4507]	26/07/17	2,857.5	2,929.0	2,848.5	2,876.0	+33.5	+1.18	3,508,400	-
[4507]	26/07/16	2,847.5	2,871.5	2,830.5	2,842.5	+1.5	+0.05	2,218,900	-
[4507]	26/07/15	2,914.5	2,914.5	2,809.5	2,841.0	-8.0	-0.28	2,431,300	-
[4507]	26/07/14	2,832.0	2,873.5	2,819.5	2,849.0	+31.0	+1.10	2,084,600	-
[4507]	26/07/13	2,837.0	2,837.0	2,805.5	2,818.0	-14.5	-0.51	2,070,600	-
[4507]	26/07/10	2,865.0	2,865.0	2,802.5	2,832.5	-2.0	-0.07	2,194,800	-
[4507]	26/07/09	2,871.5	2,892.5	2,813.5	2,834.5	-39.0	-1.36	2,418,600	-
[4507]	26/07/08	2,955.0	2,959.0	2,860.5	2,873.5	-35.5	-1.22	3,303,000	-
[4507]	26/07/07	2,925.5	2,958.0	2,898.5	2,909.0	-14.0	-0.48	2,914,200	-
[4507]	26/07/06	2,892.0	2,929.5	2,870.5	2,923.0	+54.0	+1.88	1,916,700	-
[4507]	26/07/03	2,888.5	2,941.0	2,851.0	2,869.0	+86.5	+3.11	2,854,600	-
[4507]	26/07/02	2,776.0	2,805.0	2,731.0	2,782.5	+51.0	+1.87	2,776,300	-
[4507]	26/07/01	2,689.0	2,789.0	2,687.5	2,731.5	-57.5	-2.06	2,703,500	-
[4507]	26/06/30	2,812.5	2,816.5	2,763.5	2,789.0	-16.5	-0.59	3,453,700	-
[4507]	26/06/29	2,770.0	2,834.5	2,767.0	2,805.5	+50.5	+1.83	2,918,500	-
[4507]	26/06/26	2,740.0	2,766.5	2,715.5	2,755.0	+36.5	+1.34	2,409,300	-
[4507]	26/06/25	2,800.0	2,807.5	2,718.5	2,718.5	-102.0	-3.62	2,915,300	-
[4507]	26/06/24	2,810.0	2,836.5	2,785.0	2,820.5	+1.0	+0.04	2,475,200	-
[4507]	26/06/23	2,838.0	2,849.5	2,800.0	2,819.5	+7.5	+0.27	2,447,600	-
[4507]	26/06/22	2,780.0	2,812.0	2,771.0	2,812.0	+32.0	+1.15	1,742,600	-
[4507]	26/06/19	2,783.0	2,822.0	2,760.0	2,780.0	-53.0	-1.87	3,411,000	-
[4507]	26/06/18	2,855.0	2,865.5	2,819.5	2,833.0	+0.5	+0.02	2,117,600	-
[4507]	26/06/17	2,811.5	2,846.0	2,796.5	2,832.5	+23.5	+0.84	1,868,500	-
[4507]	26/06/16	2,870.0	2,870.0	2,780.5	2,809.0	+22.0	+0.79	2,044,800	-
[4507]	26/06/15	2,770.0	2,818.5	2,770.0	2,787.0	+11.5	+0.41	1,842,400	-
[4507]	26/06/12	2,789.5	2,804.5	2,745.5	2,775.5	+6.0	+0.22	3,282,900	-
[4507]	26/06/11	2,670.5	2,780.5	2,670.5	2,769.5	-28.0	-1.00	2,555,400	-
[4507]	26/06/10	2,767.0	2,797.5	2,748.0	2,797.5	+29.5	+1.07	2,614,300	-
[4507]	26/06/09	2,839.5	2,842.5	2,763.5	2,768.0	-76.5	-2.69	3,203,900	-
[4507]	26/06/08	2,898.5	2,900.0	2,822.0	2,844.5	-20.5	-0.72	2,825,500	-
[4507]	26/06/05	2,856.0	2,894.0	2,847.0	2,865.0	+38.5	+1.36	2,584,900	-
[4507]	26/06/04	2,857.5	2,865.0	2,818.5	2,826.5	+9.5	+0.34	2,414,500	-
[4507]	26/06/03	2,781.0	2,845.0	2,766.5	2,817.0	-6.0	-0.21	2,832,700	-
[4507]	26/06/02	2,665.0	2,850.0	2,665.0	2,823.0	-42.0	-1.47	4,575,400	-
[4507]	26/06/01	3,003.0	3,050.0	2,834.5	2,865.0	-135.0	-4.50	3,681,400	-
[4507]	26/05/29	3,000.0	3,040.0	2,993.0	3,000.0	+3.5	+0.12	8,183,800	-
[4507]	26/05/28	3,073.0	3,088.0	2,996.0	2,996.5	-34.5	-1.14	2,915,200	-
[4507]	26/05/27	2,984.0	3,072.0	2,956.0	3,031.0	+38.5	+1.29	3,583,900	-
[4507]	26/05/26	3,025.0	3,054.0	2,992.5	2,992.5	-36.5	-1.21	2,644,900	-
[4507]	26/05/25	2,981.5	3,043.0	2,975.0	3,029.0	+69.5	+2.35	2,739,100	-
[4507]	26/05/22	2,953	3,019	2,951	2,959	-21.5	-0.72	2,661,800	-
[4507]	26/05/21	3,041	3,071	2,972	2,981	-54.0	-1.78	2,214,200	-
[4507]	26/05/20	3,032	3,105	3,027	3,035	+7.0	+0.23	3,502,900	-
[4507]	26/05/19	3,071	3,086	3,019	3,028	-21.0	-0.69	2,752,400	-
[4507]	26/05/18	3,079	3,108	3,031	3,049	-31.0	-1.01	2,454,500	-
[4507]	26/05/15	3,025	3,113	3,016	3,080	+4.0	+0.13	3,069,400	-
[4507]	26/05/14	2,988	3,076	2,957	3,076	+98.0	+3.29	3,312,800	-
[4507]	26/05/13	2,812	3,011	2,747	2,978	-193.0	-6.09	6,495,900	-
[4507]	26/05/12	3,188	3,235	3,165	3,171	-36.0	-1.12	2,385,000	-
[4507]	26/05/11	3,177	3,216	3,137	3,207	+30.0	+0.94	3,007,600	-
[4507]	26/05/08	3,221	3,222	3,156	3,177	+26.0	+0.83	3,477,400	-
[4507]	26/05/07	3,128	3,195	3,100	3,151	+23.0	+0.74	3,455,600	-
[4507]	26/05/01	3,172	3,174	3,112	3,128	-42.0	-1.32	2,327,800	-
[4507]	26/04/30	3,157	3,175	3,102	3,170	-10.0	-0.31	4,783,900	-
[4507]	26/04/28	3,145.0	3,180.0	3,070.0	3,180.0	+105.0	+3.41	3,540,100	-
[4507]	26/04/27	3,096.0	3,123.0	3,030.0	3,075.0	-35.0	-1.13	2,405,000	-
[4507]	26/04/24	3,080.0	3,117.0	3,074.0	3,110.0	+16.0	+0.52	2,284,800	-
[4507]	26/04/23	3,082.0	3,109.0	3,055.0	3,094.0	+8.0	+0.26	2,727,100	-
[4507]	26/04/22	3,120.0	3,123.0	3,047.0	3,086.0	-42.0	-1.34	2,403,400	-
[4507]	26/04/21	3,191.0	3,200.0	3,115.0	3,128.0	-85.0	-2.65	2,389,200	-
[4507]	26/04/20	3,259.0	3,259.0	3,198.0	3,213.0	-7.0	-0.22	2,020,600	-
[4507]	26/04/17	3,262.0	3,275.0	3,215.0	3,220.0	-56.0	-1.71	2,315,500	-
[4507]	26/04/16	3,301.0	3,328.0	3,263.0	3,276.0	-23.0	-0.70	2,930,300	-
[4507]	26/04/15	3,323.0	3,350.0	3,287.0	3,299.0	-28.0	-0.84	2,399,600	-
[4507]	26/04/14	3,377.0	3,399.0	3,327.0	3,327.0	-48.0	-1.42	1,808,800	-
[4507]	26/04/13	3,375.0	3,406.0	3,351.0	3,375.0	+4.0	+0.12	2,094,100	-
[4507]	26/04/10	3,408.0	3,475.0	3,340.0	3,371.0	-107.0	-3.08	3,792,900	-
[4507]	26/04/09	3,536.0	3,573.0	3,478.0	3,478.0	-128.0	-3.55	3,298,400	-
[4507]	26/04/08	3,758.0	3,758.0	3,600.0	3,606.0	-12.0	-0.33	3,499,500	-
[4507]	26/04/07	3,582.0	3,618.0	3,563.0	3,618.0	+38.0	+1.06	1,768,500	-
[4507]	26/04/06	3,554.0	3,616.0	3,545.0	3,580.0	+18.0	+0.51	1,347,300	-
[4507]	26/04/03	3,550.0	3,575.0	3,533.0	3,562.0	+18.0	+0.51	1,325,300	-
[4507]	26/04/02	3,667.0	3,670.0	3,541.0	3,544.0	-83.0	-2.29	2,485,600	-
[4507]	26/04/01	3,539.0	3,627.0	3,509.0	3,627.0	+158.0	+4.55	3,259,800	-
[4507]	26/03/31	3,460.0	3,534.0	3,446.0	3,469.0	-23.0	-0.66	4,554,600	-
[4507]	26/03/30	3,412.0	3,494.0	3,361.0	3,492.0	-23.0	-0.65	3,560,100	-
[4507]	26/03/27	3,476.0	3,515.0	3,450.0	3,515.0	+58.0	+1.68	3,784,400	-
[4507]	26/03/26	3,430.0	3,484.0	3,430.0	3,457.0	+16.0	+0.46	2,459,800	-
[4507]	26/03/25	3,433.0	3,457.0	3,403.0	3,441.0	+122.0	+3.68	2,576,600	-
[4507]	26/03/24	3,265.0	3,327.0	3,260.0	3,319.0	+63.0	+1.93	2,694,500	-
[4507]	26/03/23	3,242.0	3,282.0	3,222.0	3,256.0	-111.0	-3.30	3,313,500	-
[4507]	26/03/19	3,406.0	3,431.0	3,346.0	3,367.0	-142.0	-4.05	4,682,500	-
[4507]	26/03/18	3,469.0	3,509.0	3,430.0	3,509.0	+35.0	+1.01	2,053,700	-
[4507]	26/03/17	3,447.0	3,515.0	3,444.0	3,474.0	+64.0	+1.88	2,455,000	-
[4507]	26/03/16	3,363.0	3,436.0	3,353.0	3,410.0	+1.0	+0.03	2,280,200	-
[4507]	26/03/13	3,358.0	3,442.0	3,358.0	3,409.0	+5.0	+0.15	2,664,700	-
[4507]	26/03/12	3,393.0	3,425.0	3,360.0	3,404.0	-55.0	-1.59	2,588,400	-
[4507]	26/03/11	3,500.0	3,533.0	3,439.0	3,459.0	+9.0	+0.26	2,047,300	-
[4507]	26/03/10	3,459.0	3,482.0	3,417.0	3,450.0	+61.0	+1.80	2,510,600	-
[4507]	26/03/09	3,300.0	3,407.0	3,300.0	3,389.0	-62.0	-1.80	2,564,500	-
[4507]	26/03/06	3,319.0	3,451.0	3,318.0	3,451.0	+11.0	+0.32	2,233,700	-
[4507]	26/03/05	3,493.0	3,515.0	3,425.0	3,440.0	+22.0	+0.64	2,574,700	-
[4507]	26/03/04	3,445.0	3,470.0	3,389.0	3,418.0	-79.0	-2.26	2,654,800	-
[4507]	26/03/03	3,485.0	3,543.0	3,464.0	3,497.0	-56.0	-1.58	2,337,500	-
[4507]	26/03/02	3,624.0	3,635.0	3,528.0	3,553.0	-111.0	-3.03	2,588,000	-
[4507]	26/02/27	3,644.0	3,687.0	3,616.0	3,664.0	+16.0	+0.44	4,718,500	-
[4507]	26/02/26	3,657.0	3,667.0	3,623.0	3,648.0	-16.0	-0.44	2,364,500	-
[4507]	26/02/25	3,700.0	3,705.0	3,625.0	3,664.0	+34.0	+0.94	2,733,300	-
[4507]	26/02/24	3,666.0	3,666.0	3,574.0	3,630.0	-15.0	-0.41	2,844,300	-
[4507]	26/02/20	3,602.0	3,678.0	3,601.0	3,645.0	+3.0	+0.08	1,951,700	-
[4507]	26/02/19	3,535.0	3,660.0	3,523.0	3,642.0	+67.0	+1.87	2,427,000	-
[4507]	26/02/18	3,512.0	3,577.0	3,506.0	3,575.0	+98.0	+2.82	1,814,500	-
[4507]	26/02/17	3,471.0	3,505.0	3,452.0	3,477.0	+27.0	+0.78	1,649,700	-
[4507]	26/02/16	3,577.0	3,577.0	3,450.0	3,450.0	-86.0	-2.43	2,171,800	-
[4507]	26/02/13	3,579.0	3,588.0	3,484.0	3,536.0	+1.0	+0.03	4,530,400	-
[4507]	26/02/12	3,539.0	3,540.0	3,497.0	3,535.0	+41.0	+1.17	2,810,600	-
[4507]	26/02/10	3,527.0	3,560.0	3,494.0	3,494.0	-27.0	-0.77	2,783,800	-
[4507]	26/02/09	3,581.0	3,591.0	3,496.0	3,521.0	+128.0	+3.77	3,530,800	-
[4507]	26/02/06	3,405.0	3,428.0	3,356.0	3,393.0	-35.0	-1.02	2,540,900	-
[4507]	26/02/05	3,558.0	3,558.0	3,427.0	3,428.0	+55.0	+1.63	3,553,100	-
[4507]	26/02/04	3,350.0	3,392.0	3,302.0	3,373.0	+27.0	+0.81	2,609,300	-
[4507]	26/02/03	3,287.0	3,363.0	3,240.0	3,346.0	+129.0	+4.01	3,944,200	-
[4507]	26/02/02	3,291.0	3,291.0	3,217.0	3,217.0	+43.0	+1.35	3,162,600	-
[4507]	26/01/30	3,088.0	3,247.0	3,076.0	3,174.0	+58.0	+1.86	5,297,000	-
[4507]	26/01/29	3,022.0	3,132.0	3,021.0	3,116.0	+38.0	+1.23	3,255,000	-
[4507]	26/01/28	3,092.0	3,138.0	3,078.0	3,078.0	-72.0	-2.29	4,420,200	-
[4507]	26/01/27	3,082.0	3,156.0	3,040.0	3,150.0	+38.0	+1.22	3,161,800	-
[4507]	26/01/26	3,040.0	3,118.0	3,032.0	3,112.0	-38.0	-1.21	4,026,500	-
[4507]	26/01/23	3,051.0	3,150.0	3,033.0	3,150.0	+125.0	+4.13	5,044,500	-
[4507]	26/01/22	2,942.0	3,029.0	2,923.5	3,025.0	+123.5	+4.26	4,656,500	-
[4507]	26/01/21	2,850.5	2,901.5	2,825.0	2,901.5	-19.0	-0.65	3,812,500	-
[4507]	26/01/20	2,925.0	2,949.0	2,859.5	2,920.5	+80.0	+2.82	4,123,200	-
[4507]	26/01/19	2,850.0	2,860.0	2,828.0	2,840.5	-22.0	-0.77	1,683,100	-
[4507]	26/01/16	2,863.0	2,880.0	2,814.0	2,862.5	-75.5	-2.57	2,615,000	-
[4507]	26/01/15	2,969.0	2,983.0	2,926.0	2,938.0	-4.0	-0.14	2,512,400	-
[4507]	26/01/14	2,929.5	2,956.0	2,906.5	2,942.0	+46.5	+1.61	3,081,800	-
[4507]	26/01/13	2,934.0	2,959.0	2,895.5	2,895.5	-11.5	-0.40	3,334,800	-
[4507]	26/01/09	2,908.5	2,918.0	2,867.0	2,907.0	-17.5	-0.60	3,729,500	-
[4507]	26/01/08	2,908.0	2,955.0	2,901.0	2,924.5	+82.0	+2.88	3,370,500	-
[4507]	26/01/07	2,818.5	2,862.0	2,800.5	2,842.5	-4.0	-0.14	3,232,900	-
[4507]	26/01/06	2,851.5	2,866.5	2,839.0	2,846.5	-18.5	-0.65	3,261,300	-
[4507]	26/01/05	2,860.0	2,882.0	2,837.0	2,865.0	+24.0	+0.84	2,430,000	-
[4507]	25/12/30	2,831.5	2,844.0	2,821.5	2,841.0	+8.5	+0.30	2,200,100	-
[4507]	25/12/29	2,825.0	2,853.0	2,815.5	2,832.5	-16.5	-0.58	1,991,500	-
[4507]	25/12/26	2,870.0	2,884.0	2,833.0	2,849.0	-10.0	-0.35	1,943,800	-
[4507]	25/12/25	2,819.5	2,859.0	2,796.5	2,859.0	+83.0	+2.99	1,678,800	-
[4507]	25/12/24	2,800.0	2,822.0	2,770.0	2,776.0	-12.5	-0.45	2,481,300	-
[4507]	25/12/23	2,740.0	2,795.0	2,733.0	2,788.5	+83.5	+3.09	2,808,000	-
[4507]	25/12/22	2,720.0	2,727.5	2,676.5	2,705.0	-11.0	-0.41	1,533,100	-
[4507]	25/12/19	2,734.5	2,735.5	2,708.0	2,716.0	-23.0	-0.84	4,115,100	-
[4507]	25/12/18	2,734.0	2,763.0	2,726.0	2,739.0	+20.0	+0.74	1,749,300	-
[4507]	25/12/17	2,723.0	2,731.0	2,700.0	2,719.0	-45.0	-1.63	2,181,600	-
[4507]	25/12/16	2,742.0	2,784.5	2,740.0	2,764.0	+22.0	+0.80	2,493,000	-
[4507]	25/12/15	2,693.0	2,754.0	2,686.5	2,742.0	+65.5	+2.45	2,505,900	-
[4507]	25/12/12	2,664.0	2,698.5	2,662.0	2,676.5	+15.5	+0.58	3,551,400	-
[4507]	25/12/11	2,673.5	2,676.0	2,651.0	2,661.0	-17.0	-0.63	2,305,200	-
[4507]	25/12/10	2,724.5	2,773.5	2,678.0	2,678.0	-130.5	-4.65	4,520,600	-
[4507]	25/12/09	2,730.0	2,808.5	2,711.5	2,808.5	+123.5	+4.60	3,810,300	-
[4507]	25/12/08	2,684.5	2,729.5	2,671.0	2,685.0	+33.5	+1.26	2,679,100	-
[4507]	25/12/05	2,650.5	2,661.5	2,627.0	2,651.5	-43.0	-1.60	2,024,600	-
[4507]	25/12/04	2,602.0	2,694.5	2,598.0	2,694.5	+64.5	+2.45	2,910,600	-
[4507]	25/12/03	2,617.5	2,635.0	2,603.0	2,630.0	-10.0	-0.38	1,737,500	-
[4507]	25/12/02	2,599.5	2,646.0	2,590.0	2,640.0	+18.5	+0.71	2,386,100	-
[4507]	25/12/01	2,652.5	2,663.0	2,583.5	2,621.5	-59.0	-2.20	2,823,800	-
[4507]	25/11/28	2,685.5	2,701.0	2,667.0	2,680.5	-10.0	-0.37	1,956,700	-
[4507]	25/11/27	2,728.0	2,746.5	2,686.0	2,690.5	-69.5	-2.52	1,569,500	-
[4507]	25/11/26	2,718.0	2,769.5	2,705.0	2,760.0	+27.0	+0.99	2,636,900	-
[4507]	25/11/25	2,761.5	2,770.5	2,716.5	2,733.0	+36.0	+1.33	4,090,100	-
[4507]	25/11/21	2,696.5	2,731.5	2,679.5	2,697.0	-21.5	-0.79	4,791,400	-
[4507]	25/11/20	2,700.0	2,768.0	2,700.0	2,718.5	+30.0	+1.12	1,979,600	-
[4507]	25/11/19	2,708.5	2,740.0	2,688.5	2,688.5	-17.5	-0.65	2,285,800	-
[4507]	25/11/18	2,710.0	2,745.0	2,700.0	2,706.0	+21.0	+0.78	2,125,600	-
[4507]	25/11/17	2,720.0	2,735.5	2,681.0	2,685.0	-48.0	-1.76	2,806,100	-
[4507]	25/11/14	2,750.0	2,775.0	2,709.5	2,733.0	+1.0	+0.04	2,594,800	-
[4507]	25/11/13	2,715.0	2,735.0	2,702.0	2,732.0	+43.0	+1.60	1,726,200	-
[4507]	25/11/12	2,696.0	2,758.0	2,683.0	2,689.0	+41.0	+1.55	3,018,200	-
[4507]	25/11/11	2,651.0	2,664.5	2,639.5	2,648.0	+1.0	+0.04	1,683,100	-
[4507]	25/11/10	2,612.0	2,649.0	2,609.5	2,647.0	+40.0	+1.53	1,730,700	-
[4507]	25/11/07	2,605.0	2,630.0	2,595.0	2,607.0	-17.0	-0.65	1,725,500	-
[4507]	25/11/06	2,587.0	2,654.5	2,581.5	2,624.0	+29.5	+1.14	2,272,800	-
[4507]	25/11/05	2,631.0	2,702.5	2,556.0	2,594.5	+13.5	+0.52	4,083,400	-
[4507]	25/11/04	2,591.0	2,608.0	2,545.0	2,581.0	+1.0	+0.04	3,307,000	-
[4507]	25/10/31	2,525.5	2,587.5	2,494.0	2,580.0	+96.5	+3.89	4,120,700	-
[4507]	25/10/30	2,489.5	2,517.0	2,471.0	2,483.5	-3.5	-0.14	7,416,300	-
[4507]	25/10/29	2,492.5	2,545.0	2,453.0	2,487.0	-7.0	-0.28	3,599,900	-
[4507]	25/10/28	2,498.0	2,518.5	2,469.0	2,494.0	+11.0	+0.44	3,600,500	-
[4507]	25/10/27	2,488.0	2,488.5	2,432.0	2,483.0	+40.0	+1.64	3,630,900	-
[4507]	25/10/24	2,467.0	2,475.0	2,442.5	2,443.0	-8.0	-0.33	2,233,200	-
[4507]	25/10/23	2,438.5	2,461.0	2,432.5	2,451.0	+1.0	+0.04	1,868,600	-
[4507]	25/10/22	2,468.0	2,482.0	2,450.0	2,450.0	-4.5	-0.18	1,915,800	-
[4507]	25/10/21	2,454.0	2,478.5	2,454.0	2,454.5	+9.0	+0.37	1,796,800	-
[4507]	25/10/20	2,443.0	2,454.5	2,402.0	2,445.5	+46.5	+1.94	2,325,000	-
[4507]	25/10/17	2,404.0	2,421.0	2,392.5	2,399.0	-17.0	-0.70	2,272,500	-
[4507]	25/10/16	2,458.5	2,458.5	2,407.5	2,416.0	-2.0	-0.08	2,058,100	-
[4507]	25/10/15	2,415.5	2,434.5	2,396.5	2,418.0	-2.0	-0.08	2,393,700	-
[4507]	25/10/14	2,422.5	2,459.5	2,401.5	2,420.0	-64.0	-2.58	3,382,600	-
[4507]	25/10/10	2,526.0	2,541.0	2,461.5	2,484.0	-57.0	-2.24	5,754,700	-
[4507]	25/10/09	2,536.0	2,565.5	2,531.5	2,541.0	-4.0	-0.16	1,643,600	-
[4507]	25/10/08	2,630.0	2,642.5	2,536.0	2,545.0	-51.0	-1.96	2,667,700	-
[4507]	25/10/07	2,613.5	2,624.0	2,582.5	2,596.0	-2.5	-0.10	2,059,100	-
[4507]	25/10/06	2,557.5	2,602.5	2,541.0	2,598.5	+91.0	+3.63	2,673,500	-
[4507]	25/10/03	2,480.0	2,507.5	2,478.5	2,507.5	+17.5	+0.70	1,902,100	-
[4507]	25/10/02	2,557.0	2,583.0	2,464.5	2,490.0	-65.0	-2.54	2,688,900	-
[4507]	25/10/01	2,610.0	2,612.5	2,537.0	2,555.0	-36.5	-1.41	2,829,300	-
[4507]	25/09/30	2,572.5	2,604.0	2,556.5	2,591.5	+6.0	+0.23	2,552,700	-
[4507]	25/09/29	2,631.0	2,631.0	2,570.5	2,585.5	-54.0	-2.05	2,508,600	-
[4507]	25/09/26	2,613.0	2,654.5	2,609.0	2,639.5	+27.0	+1.03	2,302,400	-
[4507]	25/09/25	2,684.5	2,684.5	2,610.0	2,612.5	-54.0	-2.03	2,487,100	-
[4507]	25/09/24	2,672.5	2,713.0	2,666.5	2,666.5	+26.0	+0.98	2,742,200	-
[4507]	25/09/22	2,688.0	2,688.0	2,640.5	2,640.5	-61.5	-2.28	1,924,600	-
[4507]	25/09/19	2,670.0	2,718.5	2,660.0	2,702.0	+52.5	+1.98	3,947,900	-
[4507]	25/09/18	2,630.0	2,665.5	2,621.5	2,649.5	+36.0	+1.38	1,817,000	-
[4507]	25/09/17	2,620.0	2,644.0	2,606.0	2,613.5	-3.0	-0.11	1,972,600	-
[4507]	25/09/16	2,634.0	2,640.0	2,614.0	2,616.5	-42.0	-1.58	1,682,200	-
[4507]	25/09/12	2,678.5	2,680.5	2,639.0	2,658.5	-4.5	-0.17	2,500,000	-
[4507]	25/09/11	2,635.0	2,667.5	2,634.0	2,663.0	+5.0	+0.19	1,501,200	-
[4507]	25/09/10	2,682.0	2,688.0	2,655.0	2,658.0	-22.5	-0.84	2,110,200	-
[4507]	25/09/09	2,710.0	2,758.0	2,679.0	2,680.5	-13.0	-0.48	2,185,600	-
[4507]	25/09/08	2,695.5	2,711.5	2,668.0	2,693.5	+28.5	+1.07	1,742,000	-
[4507]	25/09/05	2,597.0	2,667.0	2,595.0	2,665.0	+66.5	+2.56	2,017,600	-