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
[4527]	26/10/29	2,691	2,694	2,662	2,687	0	+0.00	1,533,200	604,375,351,296
[4527]	26/10/28	2,722	2,733	2,687	2,687	-42.5	-1.56	999,800	604,487,811,072
[4527]	26/10/27	2,750	2,761	2,720	2,730	-47.0	-1.69	1,349,500	614,047,154,176
[4527]	26/10/26	2,824	2,863	2,761	2,777	-31.5	-1.12	1,538,300	624,731,095,040
[4527]	26/10/23	2,901	2,924	2,804	2,809	-41.5	-1.46	1,195,900	633,348,358,144
[4527]	26/10/22	2,884	2,908	2,834	2,851	-41.5	-1.43	1,402,900	642,816,475,136
[4527]	26/10/21	2,931	2,942	2,893	2,893	-19.5	-0.67	689,100	652,284,592,128
[4527]	26/10/20	2,895	2,923	2,886	2,913	+1.0	+0.03	700,800	656,680,484,864
[4527]	26/10/19	2,984	2,997	2,903	2,912	-33.5	-1.14	994,800	656,567,762,944
[4527]	26/10/16	2,950	2,969	2,922	2,946	+43.5	+1.50	1,163,000	664,232,394,752
[4527]	26/10/15	2,851	2,908	2,829	2,903	+73.0	+2.58	1,503,600	654,426,177,536
[4527]	26/10/14	2,822	2,836	2,794	2,830	+34.0	+1.22	1,296,800	637,969,694,720
[4527]	26/10/13	2,743	2,800	2,734	2,796	+103.0	+3.82	1,200,600	630,305,062,912
[4527]	26/10/09	2,744	2,745	2,676	2,693	-14.0	-0.52	1,011,700	607,085,658,112
[4527]	26/10/08	2,736	2,737	2,676	2,707	-21.5	-0.79	927,600	610,354,397,184
[4527]	26/10/07	2,702	2,733	2,695	2,729	+11.5	+0.42	961,900	615,313,899,520
[4527]	26/10/06	2,725	2,736	2,693	2,718	-8.0	-0.29	1,137,000	612,721,426,432
[4527]	26/10/05	2,798	2,800	2,704	2,726	-62.0	-2.22	2,052,700	614,524,911,616
[4527]	26/10/02	2,773	2,826	2,770	2,788	-32.0	-1.13	945,200	628,501,577,728
[4527]	26/10/01	2,786	2,846	2,776	2,820	+11.0	+0.39	1,022,300	635,715,387,392
[4527]	26/09/30	2,767	2,809	2,749	2,809	+27.0	+0.97	1,226,400	633,235,636,224
[4527]	26/09/29	2,782	2,797	2,756	2,782	-25.5	-0.91	905,900	627,261,767,680
[4527]	26/09/28	2,828	2,839	2,790	2,808	-13.5	-0.48	966,100	633,122,914,304
[4527]	26/09/25	2,807	2,849	2,791	2,822	+42.0	+1.51	906,300	636,166,275,072
[4527]	26/09/24	2,753	2,821	2,745	2,780	-4.0	-0.14	1,232,300	626,698,158,080
[4527]	26/09/18	2,843	2,864	2,784	2,784	-64.5	-2.26	2,964,000	627,712,589,824
[4527]	26/09/17	2,821	2,859	2,813	2,849	+24.5	+0.87	920,600	642,365,587,456
[4527]	26/09/16	2,873	2,911	2,825	2,825	-40.0	-1.40	742,500	636,842,541,056
[4527]	26/09/15	2,901	2,914	2,845	2,865	-6.0	-0.21	696,200	645,859,770,368
[4527]	26/09/14	2,809	2,881	2,797	2,871	+83.0	+2.98	1,026,500	647,212,367,872
[4527]	26/09/11	2,759	2,806	2,755	2,788	-14.0	-0.50	898,900	628,501,577,728
[4527]	26/09/10	2,817	2,821	2,778	2,802	-32.5	-1.15	847,900	631,770,382,336
[4527]	26/09/09	2,857	2,861	2,817	2,835	-41.0	-1.43	979,500	639,096,848,384
[4527]	26/09/08	2,888	2,900	2,858	2,876	-27.5	-0.95	691,800	649,986,244,608
[4527]	26/09/07	2,918	2,938	2,890	2,904	-13.5	-0.46	889,400	656,313,286,656
[4527]	26/09/04	3,021	3,037	2,918	2,918	-138.5	-4.53	1,663,000	659,476,774,912
[4527]	26/09/03	3,069	3,074	3,042	3,057	+18.0	+0.59	638,000	690,772,836,352
[4527]	26/09/02	3,069	3,094	3,039	3,039	-8.0	-0.26	1,150,400	686,705,475,584
[4527]	26/09/01	3,025	3,073	3,011	3,047	-8.0	-0.26	802,900	688,513,155,072
[4527]	26/08/31	3,075	3,080	3,024	3,055	-51.0	-1.64	999,700	690,320,900,096
[4527]	26/08/28	3,094	3,118	3,078	3,106	+24.0	+0.78	1,167,100	701,845,078,016
[4527]	26/08/27	3,070	3,122	3,061	3,082	+45.0	+1.48	1,613,400	696,421,908,480
[4527]	26/08/26	2,994	3,044	2,990	3,037	+68.0	+2.29	1,232,600	686,253,539,328
[4527]	26/08/25	2,982	3,043	2,968	2,969	+20.5	+0.70	1,908,400	671,000,952,832
[4527]	26/08/24	2,895	2,966	2,876	2,949	+83.0	+2.90	1,950,800	666,368,671,744
[4527]	26/08/21	2,880	2,901	2,856	2,866	-0.5	-0.02	1,044,000	647,726,628,864
[4527]	26/08/20	2,830	2,878	2,805	2,867	+62.0	+2.21	1,096,500	647,839,612,928
[4527]	26/08/19	2,820	2,820	2,780	2,805	+35.0	+1.26	1,014,100	633,829,851,136
[4527]	26/08/18	2,743	2,791	2,725	2,770	+20.5	+0.75	672,700	626,034,081,792
[4527]	26/08/17	2,815	2,816	2,750	2,750	-65.0	-2.31	779,900	621,401,800,704
[4527]	26/08/14	2,825	2,841	2,797	2,815	-25.5	-0.90	915,600	636,202,450,944
[4527]	26/08/13	2,850	2,862	2,823	2,841	-9.0	-0.32	1,139,400	641,964,572,672
[4527]	26/08/12	2,849	2,859	2,788	2,850	+22.0	+0.78	1,719,900	643,998,220,288
[4527]	26/08/10	2,912	2,918	2,783	2,828	-34.0	-1.19	3,402,500	639,026,987,008
[4527]	26/08/07	2,651	2,862	2,649	2,862	+500.5	+21.19	8,137,500	646,822,756,352
[4527]	26/08/06	2,301	2,367	2,295	2,362	+57.5	+2.49	1,537,000	533,840,625,664
[4527]	26/08/05	2,331	2,334	2,285	2,305	-30.5	-1.31	1,385,000	520,960,671,744
[4527]	26/08/04	2,360	2,365	2,326	2,336	-32.5	-1.37	871,600	527,965,552,640
[4527]	26/08/03	2,390	2,407	2,331	2,369	-18.5	-0.77	1,316,300	535,422,369,792
[4527]	26/07/31	2,433	2,472	2,379	2,388	-94.5	-3.81	1,095,400	539,715,698,688
[4527]	26/07/30	2,516	2,535	2,455	2,483	-40.5	-1.60	1,222,600	561,182,277,632
[4527]	26/07/29	2,405	2,572	2,384	2,524	+145.5	+6.12	2,236,200	570,446,839,808
[4527]	26/07/28	2,390	2,400	2,358	2,379	+7.5	+0.32	1,140,400	537,682,018,304
[4527]	26/07/27	2,357	2,382	2,342	2,372	+22.0	+0.94	1,221,700	535,987,290,112
[4527]	26/07/24	2,321	2,363	2,304	2,350	+14.0	+0.60	832,700	531,016,089,600
[4527]	26/07/23	2,368	2,370	2,322	2,336	-44.0	-1.85	1,074,700	527,852,568,576
[4527]	26/07/22	2,402	2,413	2,370	2,380	-55.0	-2.26	768,300	537,795,002,368
[4527]	26/07/21	2,462	2,482	2,424	2,435	-42.5	-1.72	832,000	550,223,020,032
[4527]	26/07/17	2,445.5	2,491.5	2,443.0	2,477.5	+45.0	+1.85	975,500	-
[4527]	26/07/16	2,452.0	2,463.0	2,415.0	2,432.5	-50.5	-2.03	1,047,400	-
[4527]	26/07/15	2,489.0	2,500.0	2,467.0	2,483.0	-8.5	-0.34	774,000	-
[4527]	26/07/14	2,484.5	2,522.0	2,471.0	2,491.5	+24.5	+0.99	922,600	-
[4527]	26/07/13	2,448.0	2,467.0	2,425.5	2,467.0	+37.0	+1.52	811,500	-
[4527]	26/07/10	2,452.5	2,465.0	2,397.0	2,430.0	-35.0	-1.42	770,600	-
[4527]	26/07/09	2,473.0	2,485.0	2,447.5	2,465.0	-17.5	-0.70	605,300	-
[4527]	26/07/08	2,526.0	2,533.0	2,476.5	2,482.5	-43.0	-1.70	814,900	-
[4527]	26/07/07	2,417.5	2,560.0	2,401.5	2,525.5	+119.0	+4.94	1,748,800	-
[4527]	26/07/06	2,372.5	2,406.5	2,371.5	2,406.5	+1.0	+0.04	728,000	-
[4527]	26/07/03	2,425.5	2,433.5	2,388.5	2,405.5	+14.0	+0.59	762,600	-
[4527]	26/07/02	2,346.0	2,414.0	2,321.0	2,391.5	+61.5	+2.64	928,100	-
[4527]	26/07/01	2,380.0	2,394.0	2,326.5	2,330.0	-57.0	-2.39	728,800	-
[4527]	26/06/30	2,405.0	2,442.5	2,387.0	2,387.0	-26.0	-1.08	1,038,200	-
[4527]	26/06/29	2,413.0	2,451.5	2,404.0	2,413.0	+16.0	+0.67	1,028,500	-
[4527]	26/06/26	2,360.0	2,405.5	2,343.0	2,397.0	+42.0	+1.78	885,400	-
[4527]	26/06/25	2,363.0	2,425.5	2,354.0	2,355.0	-7.0	-0.30	967,400	-
[4527]	26/06/24	2,310.0	2,373.0	2,310.0	2,362.0	+11.0	+0.47	1,104,900	-
[4527]	26/06/23	2,307.0	2,362.0	2,307.0	2,351.0	+33.5	+1.45	1,139,500	-
[4527]	26/06/22	2,335.5	2,340.0	2,299.0	2,317.5	-52.5	-2.22	1,442,000	-
[4527]	26/06/19	2,282.0	2,370.0	2,267.0	2,370.0	+75.5	+3.29	1,619,300	-
[4527]	26/06/18	2,306.0	2,313.0	2,282.5	2,294.5	-24.0	-1.04	631,900	-
[4527]	26/06/17	2,325.0	2,345.0	2,306.5	2,318.5	+10.5	+0.45	691,600	-
[4527]	26/06/16	2,279.0	2,309.5	2,258.0	2,308.0	+29.0	+1.27	833,700	-
[4527]	26/06/15	2,326.0	2,333.5	2,275.0	2,279.0	-45.0	-1.94	1,137,200	-
[4527]	26/06/12	2,375.5	2,381.5	2,324.0	2,324.0	-51.5	-2.17	801,500	-
[4527]	26/06/11	2,410.0	2,427.0	2,364.5	2,375.5	-37.5	-1.55	592,000	-
[4527]	26/06/10	2,432.0	2,457.5	2,404.5	2,413.0	-52.5	-2.13	880,500	-
[4527]	26/06/09	2,441.5	2,485.5	2,430.5	2,465.5	0.0	0.00	920,400	-
[4527]	26/06/08	2,500.0	2,500.0	2,423.0	2,465.5	+65.5	+2.73	1,992,700	-
[4527]	26/06/05	2,396.5	2,418.5	2,391.5	2,400.0	+50.5	+2.15	832,800	-
[4527]	26/06/04	2,365.0	2,365.0	2,331.0	2,349.5	+25.0	+1.08	707,200	-
[4527]	26/06/03	2,315.0	2,324.5	2,292.5	2,324.5	+9.0	+0.39	783,300	-
[4527]	26/06/02	2,318.0	2,337.5	2,287.0	2,315.5	-28.5	-1.22	656,000	-
[4527]	26/06/01	2,365.0	2,365.0	2,274.5	2,344.0	-37.0	-1.55	1,625,800	-
[4527]	26/05/29	2,465.5	2,485.5	2,381.0	2,381.0	-102.0	-4.11	1,826,300	-
[4527]	26/05/28	2,499.5	2,511.0	2,463.0	2,483.0	-2.0	-0.08	634,500	-
[4527]	26/05/27	2,460.5	2,503.5	2,439.0	2,485.0	+33.0	+1.35	715,400	-
[4527]	26/05/26	2,476.0	2,483.5	2,438.0	2,452.0	-50.5	-2.02	726,900	-
[4527]	26/05/25	2,544.0	2,548.0	2,446.5	2,502.5	-36.0	-1.42	601,400	-
[4527]	26/05/22	2,499	2,545	2,490	2,538	+22.5	+0.89	555,100	-
[4527]	26/05/21	2,569	2,570	2,493	2,516	-29.0	-1.14	640,100	-
[4527]	26/05/20	2,575	2,577	2,530	2,545	-18.5	-0.72	772,600	-
[4527]	26/05/19	2,468	2,585	2,465	2,564	+125.0	+5.13	1,487,200	-
[4527]	26/05/18	2,450	2,464	2,421	2,439	+1.5	+0.06	759,000	-
[4527]	26/05/15	2,392	2,463	2,390	2,438	+21.5	+0.89	1,207,300	-
[4527]	26/05/14	2,426	2,457	2,365	2,417	+89.5	+3.84	1,383,100	-
[4527]	26/05/13	2,344.5	2,354.0	2,320.0	2,328.5	+11.5	+0.50	761,000	-
[4527]	26/05/12	2,337.5	2,360.0	2,304.0	2,317.0	-26.5	-1.13	605,000	-
[4527]	26/05/11	2,347.0	2,382.0	2,321.0	2,343.5	-23.0	-0.97	831,800	-
[4527]	26/05/08	2,357.5	2,379.5	2,333.0	2,366.5	-20.5	-0.86	794,300	-
[4527]	26/05/07	2,341.5	2,406.0	2,340.0	2,387.0	+29.5	+1.25	1,266,200	-
[4527]	26/05/01	2,346.0	2,402.0	2,330.0	2,357.5	+57.0	+2.48	935,000	-
[4527]	26/04/30	2,366.0	2,380.0	2,295.5	2,300.5	-88.0	-3.68	733,200	-
[4527]	26/04/28	2,402.5	2,402.5	2,356.5	2,388.5	-5.5	-0.23	634,900	-
[4527]	26/04/27	2,380.0	2,417.5	2,356.5	2,394.0	+12.5	+0.52	894,200	-
[4527]	26/04/24	2,355.0	2,387.0	2,338.5	2,381.5	+49.5	+2.12	731,600	-
[4527]	26/04/23	2,319.0	2,341.5	2,310.5	2,332.0	-2.0	-0.09	633,700	-
[4527]	26/04/22	2,356.5	2,370.0	2,330.0	2,334.0	-37.5	-1.58	397,800	-
[4527]	26/04/21	2,380.0	2,388.0	2,356.5	2,371.5	-17.0	-0.71	432,200	-
[4527]	26/04/20	2,415.5	2,423.0	2,374.0	2,388.5	-4.0	-0.17	485,400	-
[4527]	26/04/17	2,433.0	2,438.0	2,392.5	2,392.5	-46.0	-1.89	605,300	-
[4527]	26/04/16	2,450.0	2,458.5	2,429.5	2,438.5	+2.0	+0.08	404,100	-
[4527]	26/04/15	2,425.5	2,446.0	2,416.0	2,436.5	+22.5	+0.93	382,600	-
[4527]	26/04/14	2,430.0	2,446.5	2,405.0	2,414.0	-17.5	-0.72	390,400	-
[4527]	26/04/13	2,440.0	2,450.5	2,430.0	2,431.5	-29.5	-1.20	391,400	-
[4527]	26/04/10	2,499.0	2,510.0	2,458.5	2,461.0	-36.5	-1.46	508,100	-
[4527]	26/04/09	2,500.0	2,520.0	2,496.5	2,497.5	+0.5	+0.02	617,100	-
[4527]	26/04/08	2,530.0	2,530.0	2,494.5	2,497.0	+2.5	+0.10	779,800	-
[4527]	26/04/07	2,495.0	2,513.5	2,477.5	2,494.5	+2.5	+0.10	437,100	-
[4527]	26/04/06	2,499.5	2,522.0	2,489.0	2,492.0	+28.5	+1.16	588,300	-
[4527]	26/04/03	2,452.5	2,463.5	2,432.5	2,463.5	+17.0	+0.69	493,700	-
[4527]	26/04/02	2,455.0	2,474.5	2,430.0	2,446.5	-29.0	-1.17	542,200	-
[4527]	26/04/01	2,430.0	2,476.5	2,421.5	2,475.5	+68.0	+2.82	846,700	-
[4527]	26/03/31	2,395.0	2,439.5	2,394.0	2,407.5	+11.5	+0.48	743,900	-
[4527]	26/03/30	2,312.0	2,399.5	2,312.0	2,396.0	-16.0	-0.66	1,236,100	-
[4527]	26/03/27	2,382.5	2,427.5	2,381.5	2,412.0	+36.5	+1.54	1,078,700	-
[4527]	26/03/26	2,378.0	2,389.5	2,350.0	2,375.5	-5.0	-0.21	530,100	-
[4527]	26/03/25	2,371.5	2,393.5	2,365.5	2,380.5	+7.5	+0.32	715,400	-
[4527]	26/03/24	2,340.0	2,380.5	2,337.5	2,373.0	+28.5	+1.22	709,500	-
[4527]	26/03/23	2,322.0	2,360.5	2,311.5	2,344.5	-17.0	-0.72	872,400	-
[4527]	26/03/19	2,359.5	2,403.0	2,358.5	2,361.5	-28.5	-1.19	1,186,200	-
[4527]	26/03/18	2,389.0	2,400.0	2,379.0	2,390.0	-23.0	-0.95	617,600	-
[4527]	26/03/17	2,385.0	2,421.0	2,385.0	2,413.0	+40.0	+1.69	627,300	-
[4527]	26/03/16	2,394.0	2,402.0	2,368.0	2,373.0	-22.0	-0.92	814,900	-
[4527]	26/03/13	2,335.5	2,412.5	2,325.0	2,395.0	+64.0	+2.75	1,180,800	-
[4527]	26/03/12	2,333.0	2,346.0	2,300.0	2,331.0	-38.0	-1.60	979,400	-
[4527]	26/03/11	2,348.0	2,369.0	2,336.0	2,369.0	+35.5	+1.52	1,231,900	-
[4527]	26/03/10	2,282.0	2,333.5	2,274.0	2,333.5	+59.5	+2.62	1,270,700	-
[4527]	26/03/09	2,250.0	2,279.0	2,230.0	2,274.0	-6.5	-0.29	902,000	-
[4527]	26/03/06	2,232.0	2,284.5	2,218.5	2,280.5	+29.5	+1.31	755,100	-
[4527]	26/03/05	2,290.5	2,304.5	2,237.0	2,251.0	-3.0	-0.13	1,137,200	-
[4527]	26/03/04	2,297.5	2,297.5	2,235.0	2,254.0	-89.5	-3.82	1,267,900	-
[4527]	26/03/03	2,401.0	2,403.5	2,322.0	2,343.5	-106.5	-4.35	1,472,400	-
[4527]	26/03/02	2,439.5	2,450.0	2,412.0	2,450.0	+8.0	+0.33	1,262,100	-
[4527]	26/02/27	2,437.0	2,442.0	2,414.0	2,442.0	+27.0	+1.12	805,600	-
[4527]	26/02/26	2,398.0	2,435.0	2,383.0	2,415.0	+37.5	+1.58	1,067,900	-
[4527]	26/02/25	2,358.5	2,400.0	2,352.0	2,377.5	+19.5	+0.83	787,000	-
[4527]	26/02/24	2,366.0	2,374.5	2,341.0	2,358.0	-19.0	-0.80	910,700	-
[4527]	26/02/20	2,397.0	2,398.5	2,364.0	2,377.0	-42.0	-1.74	985,000	-
[4527]	26/02/19	2,431.0	2,436.0	2,392.0	2,419.0	-13.5	-0.55	952,300	-
[4527]	26/02/18	2,460.0	2,460.0	2,426.5	2,432.5	-5.0	-0.21	776,200	-
[4527]	26/02/17	2,450.0	2,451.0	2,392.5	2,437.5	-21.5	-0.87	1,191,600	-
[4527]	26/02/16	2,521.0	2,525.0	2,459.0	2,459.0	-55.0	-2.19	892,900	-
[4527]	26/02/13	2,590.0	2,590.0	2,472.5	2,514.0	-88.5	-3.40	1,311,300	-
[4527]	26/02/12	2,610.0	2,610.5	2,569.5	2,602.5	+20.0	+0.77	796,000	-
[4527]	26/02/10	2,578.5	2,616.0	2,575.5	2,582.5	-20.0	-0.77	474,600	-
[4527]	26/02/09	2,594.5	2,617.0	2,556.5	2,602.5	+38.5	+1.50	823,900	-
[4527]	26/02/06	2,584.0	2,599.5	2,541.5	2,564.0	-56.5	-2.16	522,300	-
[4527]	26/02/05	2,679.0	2,679.0	2,560.0	2,620.5	+87.5	+3.45	798,800	-
[4527]	26/02/04	2,562.0	2,574.0	2,529.0	2,533.0	-36.5	-1.42	524,700	-
[4527]	26/02/03	2,564.0	2,582.0	2,554.5	2,569.5	+22.5	+0.88	474,600	-
[4527]	26/02/02	2,604.5	2,604.5	2,545.5	2,547.0	-11.0	-0.43	539,600	-
[4527]	26/01/30	2,557.5	2,573.0	2,529.0	2,558.0	+28.0	+1.11	493,000	-
[4527]	26/01/29	2,558.0	2,561.0	2,514.5	2,530.0	-56.0	-2.17	500,500	-
[4527]	26/01/28	2,611.0	2,628.0	2,575.5	2,586.0	-57.5	-2.18	535,000	-
[4527]	26/01/27	2,630.0	2,656.0	2,618.0	2,643.5	-19.5	-0.73	662,300	-
[4527]	26/01/26	2,677.0	2,679.0	2,641.5	2,663.0	-26.0	-0.97	481,300	-
[4527]	26/01/23	2,668.5	2,701.0	2,666.5	2,689.0	+20.5	+0.77	578,800	-
[4527]	26/01/22	2,670.0	2,695.5	2,655.5	2,668.5	+33.5	+1.27	771,100	-
[4527]	26/01/21	2,651.5	2,666.0	2,620.5	2,635.0	+6.0	+0.23	652,700	-
[4527]	26/01/20	2,595.0	2,632.0	2,580.5	2,629.0	+29.0	+1.12	407,000	-
[4527]	26/01/19	2,630.0	2,632.0	2,585.0	2,600.0	+1.0	+0.04	555,000	-
[4527]	26/01/16	2,592.0	2,625.5	2,581.5	2,599.0	-12.5	-0.48	402,000	-
[4527]	26/01/15	2,602.0	2,623.5	2,573.0	2,611.5	+23.5	+0.91	612,100	-
[4527]	26/01/14	2,593.0	2,607.0	2,580.5	2,588.0	-1.0	-0.04	516,200	-
[4527]	26/01/13	2,577.0	2,613.5	2,572.5	2,589.0	+12.0	+0.47	679,700	-
[4527]	26/01/09	2,572.5	2,597.0	2,556.5	2,577.0	+11.0	+0.43	646,300	-
[4527]	26/01/08	2,612.0	2,619.0	2,546.5	2,566.0	-56.5	-2.15	653,600	-
[4527]	26/01/07	2,619.0	2,645.5	2,607.0	2,622.5	-10.0	-0.38	567,500	-
[4527]	26/01/06	2,649.5	2,669.5	2,627.0	2,632.5	+8.5	+0.32	510,700	-
[4527]	26/01/05	2,641.0	2,650.0	2,619.0	2,624.0	-4.0	-0.15	404,800	-
[4527]	25/12/30	2,652.0	2,657.0	2,618.0	2,628.0	-3.0	-0.11	387,500	-
[4527]	25/12/29	2,639.0	2,644.5	2,604.5	2,631.0	-28.5	-1.07	641,200	-
[4527]	25/12/26	2,683.0	2,688.0	2,650.0	2,659.5	-24.0	-0.89	515,500	-
[4527]	25/12/25	2,695.0	2,703.0	2,677.0	2,683.5	+19.0	+0.71	395,200	-
[4527]	25/12/24	2,663.0	2,682.5	2,651.5	2,664.5	-22.0	-0.82	578,900	-
[4527]	25/12/23	2,640.0	2,694.0	2,640.0	2,686.5	+69.0	+2.64	768,400	-
[4527]	25/12/22	2,682.0	2,686.0	2,616.0	2,617.5	+44.0	+1.71	905,000	-
[4527]	25/12/19	2,547.5	2,583.0	2,544.5	2,573.5	+11.0	+0.43	881,000	-
[4527]	25/12/18	2,579.0	2,595.5	2,552.0	2,562.5	+2.0	+0.08	563,700	-
[4527]	25/12/17	2,555.0	2,574.5	2,545.5	2,560.5	+5.5	+0.22	493,600	-
[4527]	25/12/16	2,569.0	2,577.5	2,549.0	2,555.0	-12.5	-0.49	460,900	-
[4527]	25/12/15	2,551.0	2,578.5	2,521.5	2,567.5	+66.0	+2.64	615,200	-
[4527]	25/12/12	2,510.0	2,524.5	2,473.5	2,501.5	+7.5	+0.30	421,000	-
[4527]	25/12/11	2,534.0	2,540.0	2,488.5	2,494.0	-22.0	-0.87	491,000	-
[4527]	25/12/10	2,489.5	2,516.0	2,482.5	2,516.0	+64.0	+2.61	566,500	-
[4527]	25/12/09	2,425.0	2,463.5	2,416.5	2,452.0	+1.5	+0.06	628,000	-
[4527]	25/12/08	2,438.0	2,455.0	2,430.0	2,450.5	+12.5	+0.51	520,200	-
[4527]	25/12/05	2,430.0	2,454.5	2,425.5	2,438.0	-23.0	-0.93	583,700	-
[4527]	25/12/04	2,430.0	2,461.5	2,427.0	2,461.0	+10.0	+0.41	498,200	-
[4527]	25/12/03	2,514.0	2,515.0	2,433.5	2,451.0	-21.0	-0.85	594,400	-
[4527]	25/12/02	2,473.0	2,494.5	2,460.0	2,472.0	-9.5	-0.38	525,600	-
[4527]	25/12/01	2,525.0	2,537.0	2,465.0	2,481.5	-49.0	-1.94	545,400	-
[4527]	25/11/28	2,493.0	2,539.0	2,493.0	2,530.5	+22.0	+0.88	471,800	-
[4527]	25/11/27	2,504.0	2,528.0	2,491.5	2,508.5	-22.0	-0.87	474,500	-
[4527]	25/11/26	2,498.0	2,530.5	2,491.5	2,530.5	+11.5	+0.46	725,800	-
[4527]	25/11/25	2,560.0	2,567.5	2,509.0	2,519.0	-41.0	-1.60	746,200	-
[4527]	25/11/21	2,512.0	2,578.0	2,512.0	2,560.0	+78.0	+3.14	1,102,500	-
[4527]	25/11/20	2,507.5	2,526.0	2,482.0	2,482.0	-35.5	-1.41	877,900	-
[4527]	25/11/19	2,451.0	2,526.5	2,449.0	2,517.5	+67.0	+2.73	983,000	-
[4527]	25/11/18	2,450.0	2,479.5	2,428.0	2,450.5	+4.5	+0.18	1,035,400	-
[4527]	25/11/17	2,410.0	2,458.5	2,394.5	2,446.0	+6.0	+0.25	978,800	-
[4527]	25/11/14	2,351.0	2,444.0	2,351.0	2,440.0	+66.0	+2.78	1,212,300	-
[4527]	25/11/13	2,390.0	2,390.0	2,362.0	2,374.0	+3.5	+0.15	569,700	-
[4527]	25/11/12	2,388.0	2,397.5	2,367.0	2,370.5	+10.5	+0.44	587,000	-
[4527]	25/11/11	2,400.0	2,414.5	2,346.5	2,360.0	-55.0	-2.28	740,300	-
[4527]	25/11/10	2,430.0	2,433.5	2,394.5	2,415.0	-2.0	-0.08	397,200	-
[4527]	25/11/07	2,385.5	2,428.5	2,385.5	2,417.0	+28.0	+1.17	317,200	-
[4527]	25/11/06	2,418.5	2,418.5	2,385.5	2,389.0	-20.5	-0.85	386,600	-
[4527]	25/11/05	2,423.0	2,428.0	2,373.0	2,409.5	-17.5	-0.72	628,900	-
[4527]	25/11/04	2,425.0	2,430.0	2,377.5	2,427.0	+38.0	+1.59	582,000	-
[4527]	25/10/31	2,417.5	2,430.5	2,375.0	2,389.0	-16.5	-0.69	699,000	-
[4527]	25/10/30	2,370.0	2,405.5	2,364.0	2,405.5	+49.5	+2.10	801,100	-
[4527]	25/10/29	2,416.5	2,422.0	2,356.0	2,356.0	-73.0	-3.01	582,700	-
[4527]	25/10/28	2,464.0	2,471.5	2,425.0	2,429.0	-52.5	-2.12	516,900	-
[4527]	25/10/27	2,461.0	2,491.0	2,459.0	2,481.5	+22.5	+0.92	433,500	-
[4527]	25/10/24	2,488.0	2,495.0	2,450.0	2,459.0	-12.0	-0.49	501,700	-
[4527]	25/10/23	2,495.0	2,504.5	2,465.5	2,471.0	-12.0	-0.48	362,000	-
[4527]	25/10/22	2,478.0	2,499.5	2,476.5	2,483.0	-2.5	-0.10	465,800	-
[4527]	25/10/21	2,461.0	2,501.5	2,461.0	2,485.5	+15.5	+0.63	420,700	-
[4527]	25/10/20	2,494.0	2,503.0	2,470.0	2,470.0	+17.5	+0.71	335,900	-
[4527]	25/10/17	2,450.0	2,461.0	2,435.5	2,452.5	+15.5	+0.64	455,700	-
[4527]	25/10/16	2,438.0	2,446.0	2,425.5	2,437.0	+14.0	+0.58	386,200	-
[4527]	25/10/15	2,415.0	2,433.5	2,413.5	2,423.0	+25.0	+1.04	480,100	-
[4527]	25/10/14	2,369.5	2,424.0	2,362.0	2,398.0	-21.5	-0.89	712,300	-
[4527]	25/10/10	2,444.0	2,448.0	2,405.5	2,419.5	-45.0	-1.83	755,700	-
[4527]	25/10/09	2,464.0	2,476.0	2,445.5	2,464.5	-19.5	-0.79	621,700	-
[4527]	25/10/08	2,474.5	2,494.0	2,464.0	2,484.0	+28.0	+1.14	588,100	-
[4527]	25/10/07	2,429.5	2,460.0	2,416.5	2,456.0	+6.5	+0.27	501,500	-
[4527]	25/10/06	2,517.0	2,518.5	2,437.0	2,449.5	-28.5	-1.15	876,400	-
[4527]	25/10/03	2,475.0	2,504.0	2,475.0	2,478.0	-4.0	-0.16	392,900	-
[4527]	25/10/02	2,500.0	2,517.0	2,462.5	2,482.0	-10.0	-0.40	546,700	-
[4527]	25/10/01	2,491.0	2,497.0	2,454.5	2,492.0	+5.5	+0.22	560,600	-
[4527]	25/09/30	2,495.0	2,510.0	2,480.0	2,486.5	-15.0	-0.60	563,100	-
[4527]	25/09/29	2,546.5	2,549.5	2,496.0	2,501.5	-51.5	-2.02	419,400	-
[4527]	25/09/26	2,547.0	2,579.5	2,535.5	2,553.0	+6.5	+0.26	680,800	-
[4527]	25/09/25	2,536.5	2,546.5	2,512.5	2,546.5	+25.5	+1.01	504,000	-
[4527]	25/09/24	2,544.5	2,563.0	2,521.0	2,521.0	-31.0	-1.21	576,600	-
[4527]	25/09/22	2,523.0	2,575.5	2,520.5	2,552.0	+49.5	+1.98	654,100	-
[4527]	25/09/19	2,540.5	2,556.5	2,485.0	2,502.5	-43.0	-1.69	1,220,600	-
[4527]	25/09/18	2,550.0	2,559.5	2,524.0	2,545.5	+5.5	+0.22	542,800	-
[4527]	25/09/17	2,545.5	2,555.5	2,534.0	2,540.0	-24.0	-0.94	471,900	-
[4527]	25/09/16	2,555.0	2,575.0	2,547.5	2,564.0	-3.0	-0.12	475,100	-
[4527]	25/09/12	2,566.5	2,578.5	2,549.0	2,567.0	+20.5	+0.81	806,700	-
[4527]	25/09/11	2,557.0	2,568.5	2,529.0	2,546.5	-20.0	-0.78	442,500	-
[4527]	25/09/10	2,571.5	2,594.0	2,560.5	2,566.5	-6.5	-0.25	618,700	-
[4527]	25/09/09	2,588.5	2,594.0	2,564.0	2,573.0	-14.5	-0.56	706,400	-
[4527]	25/09/08	2,593.5	2,612.5	2,581.5	2,587.5	-13.5	-0.52	730,400	-
[4527]	25/09/05	2,567.0	2,603.0	2,563.0	2,601.0	+21.0	+0.81	632,400	-