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
[4543]	26/10/29	2,369	2,387	2,326	2,369	+1.0	+0.04	8,938,200	3,494,515,310,592
[4543]	26/10/28	2,390	2,410	2,348	2,368	-31.0	-1.29	5,322,900	3,493,040,226,304
[4543]	26/10/27	2,391	2,435	2,389	2,399	-25.5	-1.05	3,746,800	3,539,505,774,592
[4543]	26/10/26	2,411	2,447	2,382	2,425	+26.5	+1.10	5,340,500	3,577,858,490,368
[4543]	26/10/23	2,499	2,506	2,399	2,399	-30.0	-1.24	8,497,500	3,538,768,363,520
[4543]	26/10/22	2,415	2,465	2,413	2,429	+24.5	+1.02	5,697,700	3,583,758,827,520
[4543]	26/10/21	2,430	2,452	2,405	2,405	-1.0	-0.04	6,282,300	3,547,618,869,248
[4543]	26/10/20	2,345	2,418	2,334	2,406	+66.5	+2.84	5,945,300	3,549,831,626,752
[4543]	26/10/19	2,345	2,375	2,326	2,340	+3.0	+0.13	5,377,900	3,451,737,341,952
[4543]	26/10/16	2,252	2,359	2,250	2,337	+35.0	+1.52	6,024,600	3,447,312,089,088
[4543]	26/10/15	2,251	2,322	2,250	2,302	+48.5	+2.15	6,846,700	3,396,421,025,792
[4543]	26/10/14	2,301	2,305	2,237	2,254	-73.5	-3.16	6,499,400	3,325,616,193,536
[4543]	26/10/13	2,334	2,344	2,298	2,328	+44.5	+1.95	7,236,900	3,434,773,741,568
[4543]	26/10/09	2,308	2,320	2,215	2,284	-24.0	-1.04	16,341,000	3,369,131,573,248
[4543]	26/10/08	2,346	2,348	2,287	2,308	-15.5	-0.67	3,812,500	3,405,271,793,664
[4543]	26/10/07	2,323	2,339	2,312	2,324	-8.5	-0.36	3,201,400	3,428,873,404,416
[4543]	26/10/06	2,315	2,347	2,285	2,333	+50.5	+2.21	5,402,400	3,442,149,163,008
[4543]	26/10/05	2,277	2,298	2,264	2,283	+40.5	+1.81	5,514,000	3,368,394,162,176
[4543]	26/10/02	2,286	2,299	2,243	2,243	-107.5	-4.57	6,653,200	3,309,390,004,224
[4543]	26/10/01	2,310	2,361	2,281	2,351	+54.5	+2.37	6,566,900	3,468,700,942,336
[4543]	26/09/30	2,273	2,313	2,251	2,297	+20.0	+0.88	6,905,000	3,388,307,931,136
[4543]	26/09/29	2,296	2,306	2,253	2,277	-11.5	-0.50	4,840,400	3,359,543,656,448
[4543]	26/09/28	2,282	2,309	2,273	2,289	-6.5	-0.28	5,905,500	3,377,244,667,904
[4543]	26/09/25	2,277	2,303	2,274	2,296	+22.5	+0.99	5,424,500	3,387,570,520,064
[4543]	26/09/24	2,237	2,278	2,230	2,274	+36.5	+1.63	5,366,500	3,355,118,141,440
[4543]	26/09/18	2,284	2,290	2,228	2,238	-53.0	-2.31	6,326,500	3,301,276,909,568
[4543]	26/09/17	2,278	2,294	2,252	2,291	+47.5	+2.12	3,177,500	3,380,194,836,480
[4543]	26/09/16	2,254	2,273	2,244	2,244	+2.0	+0.09	2,879,300	3,310,127,677,440
[4543]	26/09/15	2,259	2,270	2,242	2,242	-19.5	-0.86	2,588,100	3,307,914,919,936
[4543]	26/09/14	2,268	2,313	2,250	2,262	+16.5	+0.73	6,110,900	3,337,417,129,984
[4543]	26/09/11	2,194	2,246	2,194	2,246	+11.0	+0.49	6,580,400	3,313,077,846,016
[4543]	26/09/10	2,218	2,235	2,200	2,235	-33.0	-1.46	5,919,800	3,296,851,656,704
[4543]	26/09/09	2,290	2,307	2,260	2,268	-58.0	-2.49	5,631,200	3,345,529,962,496
[4543]	26/09/08	2,350	2,360	2,314	2,326	-46.5	-1.96	3,938,300	3,431,823,572,992
[4543]	26/09/07	2,419	2,428	2,364	2,373	-58.5	-2.41	4,321,600	3,501,153,320,960
[4543]	26/09/04	2,446	2,463	2,420	2,432	-35.0	-1.42	3,436,100	3,587,446,669,312
[4543]	26/09/03	2,473	2,488	2,446	2,467	-1.5	-0.06	3,345,100	3,639,812,816,896
[4543]	26/09/02	2,531	2,540	2,450	2,469	-75.0	-2.95	4,819,400	3,642,025,574,400
[4543]	26/09/01	2,541	2,553	2,525	2,544	+28.5	+1.13	2,819,800	3,753,395,617,792
[4543]	26/08/31	2,522	2,555	2,511	2,516	-23.0	-0.91	5,581,400	3,711,355,322,368
[4543]	26/08/28	2,536	2,579	2,534	2,539	-21.0	-0.82	3,795,800	3,745,282,523,136
[4543]	26/08/27	2,584	2,588	2,550	2,560	-12.0	-0.47	2,949,800	3,776,259,817,472
[4543]	26/08/26	2,595	2,619	2,572	2,572	-24.0	-0.92	3,286,000	3,793,960,828,928
[4543]	26/08/25	2,575	2,627	2,573	2,596	+1.5	+0.06	3,106,200	3,830,100,787,200
[4543]	26/08/24	2,578	2,645	2,571	2,595	+26.5	+1.03	3,082,000	3,828,625,702,912
[4543]	26/08/21	2,526	2,573	2,526	2,569	-7.0	-0.27	4,562,800	3,789,535,576,064
[4543]	26/08/20	2,567	2,611	2,534	2,576	+104.5	+4.23	6,932,000	3,800,598,839,296
[4543]	26/08/19	2,428	2,480	2,404	2,472	-106.0	-4.11	9,014,900	3,646,450,827,264
[4543]	26/08/18	2,642	2,650	2,550	2,578	-42.0	-1.60	5,733,700	3,802,811,596,800
[4543]	26/08/17	2,685	2,689	2,612	2,620	-52.0	-1.95	3,448,200	3,864,765,661,184
[4543]	26/08/14	2,634	2,676	2,580	2,672	+52.5	+2.00	5,922,200	3,942,208,503,808
[4543]	26/08/13	2,608	2,636	2,571	2,620	+22.5	+0.87	5,893,400	3,865,503,334,400
[4543]	26/08/12	2,625	2,625	2,563	2,598	+23.5	+0.91	6,704,400	3,833,051,217,920
[4543]	26/08/10	2,500	2,579	2,455	2,575	+202.5	+8.53	8,398,500	3,799,076,306,944
[4543]	26/08/07	2,288	2,376	2,280	2,373	+61.0	+2.64	4,340,100	3,500,371,869,696
[4543]	26/08/06	2,304	2,327	2,287	2,312	+24.0	+1.05	4,737,000	3,410,391,990,272
[4543]	26/08/05	2,299	2,338	2,283	2,288	-35.0	-1.51	4,036,400	3,374,989,967,360
[4543]	26/08/04	2,330	2,339	2,280	2,323	+12.0	+0.52	2,875,800	3,426,617,917,440
[4543]	26/08/03	2,300	2,317	2,255	2,311	-12.5	-0.54	3,619,300	3,409,654,317,056
[4543]	26/07/31	2,253	2,350	2,253	2,324	-91.0	-3.77	5,158,600	3,428,093,001,728
[4543]	26/07/30	2,451	2,459	2,385	2,415	+33.5	+1.41	4,730,200	3,563,063,083,008
[4543]	26/07/29	2,325	2,403	2,298	2,382	+93.5	+4.08	6,546,900	3,514,385,301,504
[4543]	26/07/28	2,298	2,330	2,262	2,289	+40.0	+1.78	5,281,100	3,376,465,051,648
[4543]	26/07/27	2,188	2,267	2,177	2,249	+85.0	+3.93	4,788,800	3,317,461,680,128
[4543]	26/07/24	2,137	2,171	2,133	2,164	+6.5	+0.30	2,693,400	3,192,817,188,864
[4543]	26/07/23	2,175	2,179	2,134	2,158	-41.0	-1.86	3,500,500	3,183,229,009,920
[4543]	26/07/22	2,190	2,203	2,176	2,199	-41.0	-1.83	4,119,100	3,243,707,465,728
[4543]	26/07/21	2,268	2,296	2,221	2,240	-27.0	-1.19	4,257,300	3,304,923,594,752
[4543]	26/07/17	2,250.0	2,279.5	2,226.5	2,267.5	+60.5	+2.74	5,676,700	-
[4543]	26/07/16	2,192.0	2,232.0	2,182.5	2,207.0	+27.5	+1.26	3,874,900	-
[4543]	26/07/15	2,199.0	2,218.5	2,168.5	2,179.5	-53.5	-2.40	3,917,600	-
[4543]	26/07/14	2,215.0	2,266.5	2,213.0	2,233.0	+19.5	+0.88	3,221,300	-
[4543]	26/07/13	2,189.0	2,222.0	2,184.5	2,213.5	+24.5	+1.12	3,004,900	-
[4543]	26/07/10	2,258.5	2,265.0	2,187.0	2,189.0	-38.5	-1.73	4,601,900	-
[4543]	26/07/09	2,230.5	2,260.5	2,215.0	2,227.5	-49.0	-2.15	3,400,200	-
[4543]	26/07/08	2,345.0	2,350.0	2,276.5	2,276.5	-47.5	-2.04	5,188,900	-
[4543]	26/07/07	2,297.0	2,338.0	2,286.5	2,324.0	+30.5	+1.33	4,707,100	-
[4543]	26/07/06	2,266.0	2,293.5	2,237.5	2,293.5	+35.5	+1.57	2,726,200	-
[4543]	26/07/03	2,364.5	2,364.5	2,258.0	2,258.0	+43.5	+1.96	5,994,400	-
[4543]	26/07/02	2,196.0	2,255.5	2,178.5	2,214.5	+58.0	+2.69	5,058,400	-
[4543]	26/07/01	2,189.5	2,215.5	2,152.0	2,156.5	-77.5	-3.47	3,463,900	-
[4543]	26/06/30	2,261.0	2,277.5	2,212.0	2,234.0	-13.0	-0.58	5,594,200	-
[4543]	26/06/29	2,211.5	2,268.0	2,211.0	2,247.0	+35.0	+1.58	4,667,000	-
[4543]	26/06/26	2,199.0	2,236.5	2,186.5	2,212.0	+18.5	+0.84	4,963,700	-
[4543]	26/06/25	2,179.0	2,201.0	2,164.0	2,193.5	+9.5	+0.43	4,218,800	-
[4543]	26/06/24	2,184.5	2,198.5	2,146.5	2,184.0	-10.0	-0.46	4,801,400	-
[4543]	26/06/23	2,226.0	2,233.0	2,173.0	2,194.0	-50.5	-2.25	5,804,700	-
[4543]	26/06/22	2,218.0	2,267.5	2,213.5	2,244.5	+20.0	+0.90	3,209,300	-
[4543]	26/06/19	2,255.0	2,259.0	2,197.0	2,224.5	-34.5	-1.53	5,264,200	-
[4543]	26/06/18	2,252.0	2,262.5	2,231.0	2,259.0	+13.0	+0.58	3,929,400	-
[4543]	26/06/17	2,216.5	2,255.5	2,206.5	2,246.0	+26.0	+1.17	3,721,500	-
[4543]	26/06/16	2,215.0	2,230.5	2,181.5	2,220.0	-17.0	-0.76	4,586,400	-
[4543]	26/06/15	2,243.0	2,291.0	2,226.5	2,237.0	+37.5	+1.70	5,738,000	-
[4543]	26/06/12	2,268.0	2,284.5	2,199.5	2,199.5	-64.5	-2.85	6,907,500	-
[4543]	26/06/11	2,258.5	2,284.5	2,248.5	2,264.0	-44.5	-1.93	4,002,300	-
[4543]	26/06/10	2,276.5	2,308.5	2,264.5	2,308.5	+24.5	+1.07	5,051,300	-
[4543]	26/06/09	2,270.0	2,305.0	2,261.5	2,284.0	-0.5	-0.02	4,620,300	-
[4543]	26/06/08	2,330.0	2,352.0	2,265.5	2,284.5	+4.5	+0.20	5,042,800	-
[4543]	26/06/05	2,322.0	2,322.0	2,254.5	2,280.0	+4.0	+0.18	4,351,900	-
[4543]	26/06/04	2,313.0	2,330.0	2,275.5	2,276.0	-3.0	-0.13	4,871,300	-
[4543]	26/06/03	2,248.0	2,294.5	2,227.5	2,279.0	+30.5	+1.36	5,808,500	-
[4543]	26/06/02	2,331.0	2,368.5	2,243.0	2,248.5	-97.0	-4.14	8,137,600	-
[4543]	26/06/01	2,373.5	2,429.0	2,233.0	2,345.5	-55.5	-2.31	9,849,600	-
[4543]	26/05/29	2,432.0	2,463.0	2,401.0	2,401.0	+1.5	+0.06	11,844,900	-
[4543]	26/05/28	2,418.0	2,448.0	2,399.5	2,399.5	+4.0	+0.17	9,511,000	-
[4543]	26/05/27	2,331.5	2,402.5	2,312.5	2,395.5	+61.0	+2.61	7,168,400	-
[4543]	26/05/26	2,324.5	2,342.0	2,314.5	2,334.5	-0.5	-0.02	4,074,800	-
[4543]	26/05/25	2,335.5	2,343.5	2,306.0	2,335.0	-58.5	-2.44	4,866,700	-
[4543]	26/05/22	2,330.0	2,404.0	2,318.5	2,393.5	+61.5	+2.64	8,227,100	-
[4543]	26/05/21	2,329.5	2,361.0	2,305.0	2,332.0	-10.5	-0.45	7,651,100	-
[4543]	26/05/20	2,320.0	2,349.0	2,297.0	2,342.5	+48.5	+2.11	10,286,300	-
[4543]	26/05/19	2,299.0	2,325.5	2,241.5	2,294.0	+15.0	+0.66	12,683,700	-
[4543]	26/05/18	2,199.0	2,280.5	2,177.5	2,279.0	+357.0	+18.57	16,185,000	-
[4543]	26/05/15	1,911.0	1,938.5	1,906.0	1,922.0	-8.0	-0.41	5,317,100	-
[4543]	26/05/14	1,950.0	1,955.0	1,901.0	1,930.0	-20.0	-1.03	5,663,500	-
[4543]	26/05/13	1,955.0	1,959.0	1,936.0	1,950.0	+28.5	+1.48	4,704,000	-
[4543]	26/05/12	1,941.5	1,949.5	1,906.0	1,921.5	-35.5	-1.81	5,487,400	-
[4543]	26/05/11	1,953.5	1,991.5	1,942.0	1,957.0	-15.5	-0.79	5,310,400	-
[4543]	26/05/08	1,984.5	1,989.0	1,957.5	1,972.5	+15.5	+0.79	7,039,600	-
[4543]	26/05/07	1,937.5	1,981.5	1,928.5	1,957.0	-32.0	-1.61	5,956,800	-
[4543]	26/05/01	1,981.5	1,999.5	1,951.0	1,989.0	-8.0	-0.40	3,050,400	-
[4543]	26/04/30	2,036.5	2,043.5	1,986.5	1,997.0	-58.5	-2.85	5,611,200	-
[4543]	26/04/28	2,042.0	2,057.5	2,031.5	2,055.5	+30.5	+1.51	3,992,900	-
[4543]	26/04/27	2,027.0	2,046.5	2,001.5	2,025.0	-31.0	-1.51	5,084,100	-
[4543]	26/04/24	2,032.0	2,062.0	2,030.0	2,056.0	+2.0	+0.10	3,835,700	-
[4543]	26/04/23	2,079.0	2,096.0	2,050.0	2,054.0	-58.5	-2.77	6,605,600	-
[4543]	26/04/22	2,129.0	2,144.0	2,103.5	2,112.5	-32.0	-1.49	3,878,800	-
[4543]	26/04/21	2,188.0	2,200.0	2,139.0	2,144.5	-61.0	-2.77	3,689,200	-
[4543]	26/04/20	2,208.5	2,212.5	2,179.0	2,205.5	+30.5	+1.40	3,699,900	-
[4543]	26/04/17	2,149.5	2,179.0	2,145.0	2,175.0	-13.0	-0.59	3,543,900	-
[4543]	26/04/16	2,217.0	2,217.0	2,188.0	2,188.0	+1.0	+0.05	3,970,000	-
[4543]	26/04/15	2,154.0	2,188.5	2,148.5	2,187.0	+31.5	+1.46	4,309,300	-
[4543]	26/04/14	2,173.5	2,173.5	2,145.5	2,155.5	+21.5	+1.01	3,409,200	-
[4543]	26/04/13	2,123.0	2,156.5	2,116.5	2,134.0	-5.0	-0.23	3,361,300	-
[4543]	26/04/10	2,183.0	2,189.0	2,120.0	2,139.0	-32.0	-1.47	5,439,000	-
[4543]	26/04/09	2,201.0	2,229.0	2,168.5	2,171.0	-38.0	-1.72	5,891,600	-
[4543]	26/04/08	2,266.0	2,266.0	2,202.0	2,209.0	-16.0	-0.72	6,591,300	-
[4543]	26/04/07	2,199.0	2,228.5	2,190.5	2,225.0	+39.5	+1.81	5,337,600	-
[4543]	26/04/06	2,188.5	2,198.0	2,175.0	2,185.5	+3.5	+0.16	3,956,200	-
[4543]	26/04/03	2,180.0	2,191.0	2,172.0	2,182.0	+17.0	+0.79	3,428,700	-
[4543]	26/04/02	2,178.0	2,184.0	2,157.0	2,165.0	-4.5	-0.21	5,435,800	-
[4543]	26/04/01	2,158.0	2,177.0	2,125.5	2,169.5	+61.5	+2.92	6,732,100	-
[4543]	26/03/31	2,109.5	2,151.0	2,105.0	2,108.0	+4.0	+0.19	8,101,200	-
[4543]	26/03/30	2,084.5	2,120.0	2,071.5	2,104.0	-27.5	-1.29	7,888,600	-
[4543]	26/03/27	2,115.0	2,141.5	2,101.5	2,131.5	+37.5	+1.79	6,912,900	-
[4543]	26/03/26	2,079.0	2,102.5	2,069.0	2,094.0	-0.5	-0.02	4,886,100	-
[4543]	26/03/25	2,108.0	2,121.0	2,091.5	2,094.5	+6.0	+0.29	4,978,100	-
[4543]	26/03/24	2,075.5	2,096.0	2,064.0	2,088.5	+32.0	+1.56	4,847,800	-
[4543]	26/03/23	2,047.5	2,067.5	2,042.0	2,056.5	+17.5	+0.86	7,334,900	-
[4543]	26/03/19	2,079.5	2,115.0	2,039.0	2,039.0	-86.5	-4.07	9,729,900	-
[4543]	26/03/18	2,072.0	2,133.5	2,071.0	2,125.5	+34.5	+1.65	5,859,800	-
[4543]	26/03/17	2,095.0	2,098.0	2,078.0	2,091.0	+16.5	+0.80	4,661,300	-
[4543]	26/03/16	2,084.0	2,086.0	2,055.0	2,074.5	+3.0	+0.14	5,083,700	-
[4543]	26/03/13	2,039.5	2,090.0	2,038.5	2,071.5	+27.0	+1.32	8,709,000	-
[4543]	26/03/12	2,004.0	2,046.5	2,003.0	2,044.5	-9.5	-0.46	6,322,300	-
[4543]	26/03/11	2,063.0	2,084.0	2,050.5	2,054.0	+11.0	+0.54	5,359,100	-
[4543]	26/03/10	2,073.0	2,074.0	2,026.5	2,043.0	+1.0	+0.05	5,289,400	-
[4543]	26/03/09	1,968.5	2,057.0	1,963.0	2,042.0	-19.0	-0.92	9,419,600	-
[4543]	26/03/06	2,015.5	2,075.0	2,004.5	2,061.0	+85.5	+4.33	6,389,000	-
[4543]	26/03/05	1,982.0	2,005.5	1,959.5	1,975.5	+33.5	+1.73	6,646,900	-
[4543]	26/03/04	1,980.0	1,996.5	1,934.0	1,942.0	-71.5	-3.55	7,817,000	-
[4543]	26/03/03	2,020.0	2,032.0	2,003.5	2,013.5	-24.5	-1.20	4,902,600	-
[4543]	26/03/02	2,074.0	2,080.0	2,031.0	2,038.0	-72.0	-3.41	4,695,500	-
[4543]	26/02/27	2,108.0	2,110.0	2,077.5	2,110.0	+62.5	+3.05	8,096,600	-
[4543]	26/02/26	2,040.0	2,073.5	2,027.0	2,047.5	+3.0	+0.15	5,612,600	-
[4543]	26/02/25	2,005.0	2,059.5	1,990.5	2,044.5	+75.0	+3.81	6,793,000	-
[4543]	26/02/24	1,967.5	2,005.5	1,956.0	1,969.5	+7.5	+0.38	4,624,700	-
[4543]	26/02/20	1,980.0	1,985.0	1,952.5	1,962.0	-35.0	-1.75	3,207,300	-
[4543]	26/02/19	1,995.0	1,999.0	1,952.5	1,997.0	+26.5	+1.34	6,050,900	-
[4543]	26/02/18	1,924.0	1,975.5	1,917.5	1,970.5	+24.0	+1.23	6,705,300	-
[4543]	26/02/17	1,949.0	1,956.0	1,915.5	1,946.5	+37.5	+1.96	8,061,300	-
[4543]	26/02/16	1,986.0	2,004.5	1,900.0	1,909.0	-101.5	-5.05	12,174,900	-
[4543]	26/02/13	2,058.5	2,091.0	2,010.5	2,010.5	-59.5	-2.87	15,118,800	-
[4543]	26/02/12	2,100.0	2,107.0	2,066.0	2,070.0	-42.0	-1.99	8,973,900	-
[4543]	26/02/10	2,080.0	2,131.0	2,079.0	2,112.0	+32.0	+1.54	5,555,900	-
[4543]	26/02/09	2,135.5	2,138.0	2,073.5	2,080.0	+35.0	+1.71	10,278,600	-
[4543]	26/02/06	2,020.0	2,045.0	1,999.0	2,045.0	+14.0	+0.69	6,060,500	-
[4543]	26/02/05	2,020.0	2,053.5	1,993.0	2,031.0	+10.5	+0.52	7,713,300	-
[4543]	26/02/04	2,020.0	2,054.5	2,016.0	2,020.5	-30.0	-1.46	6,867,500	-
[4543]	26/02/03	2,037.0	2,056.5	2,024.0	2,050.5	+2.5	+0.12	7,413,400	-
[4543]	26/02/02	2,067.0	2,073.5	2,025.0	2,048.0	+30.5	+1.51	5,867,300	-
[4543]	26/01/30	1,995.0	2,020.5	1,989.0	2,017.5	+19.5	+0.98	6,848,900	-
[4543]	26/01/29	1,998.0	2,019.5	1,975.0	1,998.0	-23.5	-1.16	7,785,500	-
[4543]	26/01/28	2,050.0	2,055.0	2,020.5	2,021.5	-60.0	-2.88	7,788,300	-
[4543]	26/01/27	2,112.5	2,112.5	2,073.5	2,081.5	-43.0	-2.02	4,598,600	-
[4543]	26/01/26	2,121.5	2,135.5	2,111.5	2,124.5	-35.0	-1.62	5,546,100	-
[4543]	26/01/23	2,189.5	2,191.0	2,157.0	2,159.5	-18.0	-0.83	4,935,000	-
[4543]	26/01/22	2,170.0	2,178.0	2,151.5	2,177.5	+26.0	+1.21	5,780,600	-
[4543]	26/01/21	2,132.0	2,154.0	2,093.5	2,151.5	-2.5	-0.12	7,549,500	-
[4543]	26/01/20	2,145.0	2,165.0	2,138.0	2,154.0	-2.5	-0.12	4,721,400	-
[4543]	26/01/19	2,184.0	2,198.5	2,147.5	2,156.5	-45.5	-2.07	4,987,000	-
[4543]	26/01/16	2,218.0	2,228.5	2,178.0	2,202.0	-38.0	-1.70	6,531,800	-
[4543]	26/01/15	2,284.0	2,290.0	2,234.5	2,240.0	-38.0	-1.67	8,530,300	-
[4543]	26/01/14	2,242.0	2,299.5	2,242.0	2,278.0	+8.0	+0.35	8,392,100	-
[4543]	26/01/13	2,276.5	2,293.5	2,264.5	2,270.0	+3.5	+0.15	6,363,300	-
[4543]	26/01/09	2,231.5	2,274.0	2,228.0	2,266.5	-15.0	-0.66	7,906,200	-
[4543]	26/01/08	2,257.0	2,302.0	2,254.5	2,281.5	+9.5	+0.42	6,406,900	-
[4543]	26/01/07	2,240.0	2,280.5	2,240.0	2,272.0	-5.5	-0.24	4,965,800	-
[4543]	26/01/06	2,259.0	2,279.0	2,251.0	2,277.5	+15.0	+0.66	5,372,300	-
[4543]	26/01/05	2,283.5	2,293.0	2,259.0	2,262.5	-7.5	-0.33	5,754,600	-
[4543]	25/12/30	2,277.5	2,287.5	2,270.0	2,270.0	-12.0	-0.53	3,563,000	-
[4543]	25/12/29	2,293.5	2,297.0	2,276.0	2,282.0	-15.5	-0.67	2,677,200	-
[4543]	25/12/26	2,290.5	2,307.0	2,290.5	2,297.5	+6.0	+0.26	2,065,800	-
[4543]	25/12/25	2,297.0	2,305.0	2,286.0	2,291.5	0.0	0.00	1,184,600	-
[4543]	25/12/24	2,324.0	2,325.5	2,291.5	2,291.5	-24.0	-1.04	2,124,500	-
[4543]	25/12/23	2,297.5	2,322.0	2,294.0	2,315.5	+18.5	+0.81	2,643,600	-
[4543]	25/12/22	2,325.0	2,331.5	2,278.5	2,297.0	-42.5	-1.82	3,541,600	-
[4543]	25/12/19	2,350.0	2,363.0	2,333.0	2,339.5	-0.5	-0.02	5,180,800	-
[4543]	25/12/18	2,328.0	2,352.0	2,318.5	2,340.0	+27.0	+1.17	3,205,800	-
[4543]	25/12/17	2,288.0	2,317.5	2,275.5	2,313.0	-4.0	-0.17	3,624,400	-
[4543]	25/12/16	2,296.5	2,331.5	2,284.5	2,317.0	+27.0	+1.18	4,025,900	-
[4543]	25/12/15	2,320.5	2,333.0	2,290.0	2,290.0	-22.5	-0.97	4,867,900	-
[4543]	25/12/12	2,311.5	2,327.0	2,298.0	2,312.5	+14.5	+0.63	5,983,000	-
[4543]	25/12/11	2,346.0	2,346.5	2,286.0	2,298.0	-38.5	-1.65	4,853,900	-
[4543]	25/12/10	2,349.5	2,360.0	2,332.5	2,336.5	-13.0	-0.55	3,577,300	-
[4543]	25/12/09	2,349.0	2,359.0	2,340.5	2,349.5	-20.0	-0.84	3,227,300	-
[4543]	25/12/08	2,339.0	2,384.0	2,336.5	2,369.5	+0.5	+0.02	2,826,600	-
[4543]	25/12/05	2,423.0	2,436.5	2,367.5	2,369.0	-54.0	-2.23	3,706,700	-
[4543]	25/12/04	2,372.0	2,423.0	2,365.5	2,423.0	+46.5	+1.96	3,362,400	-
[4543]	25/12/03	2,371.0	2,390.0	2,367.5	2,376.5	-20.0	-0.83	2,930,700	-
[4543]	25/12/02	2,401.5	2,409.5	2,376.0	2,396.5	+6.0	+0.25	4,173,700	-
[4543]	25/12/01	2,430.0	2,434.5	2,380.5	2,390.5	-49.5	-2.03	4,538,800	-
[4543]	25/11/28	2,400.0	2,440.0	2,380.5	2,440.0	+16.0	+0.66	4,493,400	-
[4543]	25/11/27	2,461.5	2,476.0	2,412.0	2,424.0	-43.0	-1.74	2,913,300	-
[4543]	25/11/26	2,420.0	2,484.0	2,411.0	2,467.0	+36.0	+1.48	3,845,500	-
[4543]	25/11/25	2,428.0	2,446.5	2,402.0	2,431.0	-29.0	-1.18	5,528,200	-
[4543]	25/11/21	2,397.0	2,469.5	2,381.5	2,460.0	+71.0	+2.97	10,181,300	-
[4543]	25/11/20	2,396.5	2,411.0	2,380.5	2,389.0	+52.5	+2.25	5,315,500	-
[4543]	25/11/19	2,371.0	2,399.0	2,336.5	2,336.5	-4.5	-0.19	5,194,100	-
[4543]	25/11/18	2,379.0	2,407.5	2,338.0	2,341.0	-61.5	-2.56	5,643,500	-
[4543]	25/11/17	2,366.0	2,409.0	2,362.0	2,402.5	+28.5	+1.20	4,365,900	-
[4543]	25/11/14	2,384.5	2,390.5	2,349.5	2,374.0	-11.0	-0.46	7,219,100	-
[4543]	25/11/13	2,429.0	2,493.0	2,375.0	2,385.0	-159.5	-6.27	8,302,500	-
[4543]	25/11/12	2,565.0	2,595.0	2,518.0	2,544.5	+26.0	+1.03	4,470,800	-
[4543]	25/11/11	2,533.5	2,551.5	2,517.0	2,518.5	-3.0	-0.12	2,845,900	-
[4543]	25/11/10	2,531.0	2,547.0	2,502.0	2,521.5	+26.0	+1.04	3,243,700	-
[4543]	25/11/07	2,483.0	2,523.0	2,483.0	2,495.5	+5.0	+0.20	3,355,300	-
[4543]	25/11/06	2,491.0	2,522.0	2,477.0	2,490.5	-6.5	-0.26	2,809,300	-
[4543]	25/11/05	2,565.0	2,625.0	2,465.0	2,497.0	-18.0	-0.72	5,654,000	-
[4543]	25/11/04	2,457.5	2,540.0	2,455.0	2,515.0	+23.5	+0.94	4,744,800	-
[4543]	25/10/31	2,481.5	2,501.5	2,461.5	2,491.5	+16.5	+0.67	3,456,800	-
[4543]	25/10/30	2,468.5	2,484.5	2,442.0	2,475.0	-6.0	-0.24	4,777,000	-
[4543]	25/10/29	2,538.0	2,564.0	2,473.0	2,481.0	-77.0	-3.01	3,717,200	-
[4543]	25/10/28	2,558.0	2,576.0	2,545.0	2,558.0	-4.0	-0.16	2,391,000	-
[4543]	25/10/27	2,573.0	2,601.0	2,557.5	2,562.0	+32.0	+1.26	2,835,100	-
[4543]	25/10/24	2,543.0	2,567.5	2,530.0	2,530.0	-30.0	-1.17	2,967,900	-
[4543]	25/10/23	2,576.0	2,591.5	2,553.5	2,560.0	-41.5	-1.60	3,249,800	-
[4543]	25/10/22	2,554.5	2,625.0	2,554.0	2,601.5	+47.0	+1.84	4,564,600	-
[4543]	25/10/21	2,552.0	2,576.0	2,542.5	2,554.5	+19.5	+0.77	3,239,900	-
[4543]	25/10/20	2,574.0	2,574.0	2,533.0	2,535.0	+58.0	+2.34	3,447,100	-
[4543]	25/10/17	2,455.5	2,515.0	2,455.0	2,477.0	-15.5	-0.62	3,281,800	-
[4543]	25/10/16	2,499.5	2,505.5	2,474.5	2,492.5	+7.5	+0.30	3,251,400	-
[4543]	25/10/15	2,465.0	2,485.0	2,427.5	2,485.0	+26.5	+1.08	4,146,200	-
[4543]	25/10/14	2,418.5	2,488.5	2,418.5	2,458.5	-36.0	-1.44	5,292,400	-
[4543]	25/10/10	2,536.0	2,536.0	2,494.5	2,494.5	-12.0	-0.48	5,872,300	-
[4543]	25/10/09	2,530.0	2,542.0	2,506.5	2,506.5	-37.0	-1.45	4,142,800	-
[4543]	25/10/08	2,582.0	2,593.0	2,529.5	2,543.5	-29.0	-1.13	4,088,200	-
[4543]	25/10/07	2,562.0	2,587.0	2,543.0	2,572.5	+10.5	+0.41	4,873,200	-
[4543]	25/10/06	2,527.5	2,580.0	2,510.0	2,562.0	+119.0	+4.87	7,321,500	-
[4543]	25/10/03	2,388.5	2,443.0	2,388.0	2,443.0	+57.5	+2.41	4,456,500	-
[4543]	25/10/02	2,412.0	2,423.0	2,363.5	2,385.5	-57.0	-2.33	5,521,100	-
[4543]	25/10/01	2,435.5	2,443.5	2,407.0	2,442.5	-0.5	-0.02	4,498,800	-
[4543]	25/09/30	2,412.0	2,452.5	2,404.5	2,443.0	+26.5	+1.10	4,937,400	-
[4543]	25/09/29	2,430.0	2,431.0	2,395.5	2,416.5	-31.0	-1.27	5,043,600	-
[4543]	25/09/26	2,404.0	2,464.0	2,395.0	2,447.5	+47.5	+1.98	6,490,800	-
[4543]	25/09/25	2,455.5	2,462.5	2,393.0	2,400.0	-55.5	-2.26	7,494,100	-
[4543]	25/09/24	2,432.0	2,455.5	2,401.0	2,455.5	-1.0	-0.04	6,057,600	-
[4543]	25/09/22	2,457.0	2,492.5	2,445.0	2,456.5	-2.0	-0.08	4,047,600	-
[4543]	25/09/19	2,524.5	2,551.5	2,457.0	2,458.5	-72.5	-2.86	5,925,600	-
[4543]	25/09/18	2,528.0	2,549.0	2,516.5	2,531.0	-9.5	-0.37	3,557,400	-
[4543]	25/09/17	2,521.0	2,553.0	2,520.5	2,540.5	+20.0	+0.79	3,572,000	-
[4543]	25/09/16	2,553.5	2,574.0	2,520.5	2,520.5	-70.0	-2.70	4,424,300	-
[4543]	25/09/12	2,604.0	2,604.5	2,547.0	2,590.5	+25.5	+0.99	5,925,800	-
[4543]	25/09/11	2,563.0	2,584.5	2,553.0	2,565.0	-25.0	-0.97	3,483,300	-
[4543]	25/09/10	2,620.0	2,622.0	2,575.0	2,590.0	-24.0	-0.92	3,904,500	-
[4543]	25/09/09	2,665.0	2,674.0	2,614.0	2,614.0	-43.5	-1.64	3,022,200	-
[4543]	25/09/08	2,664.5	2,696.5	2,649.0	2,657.5	+12.0	+0.45	3,185,200	-
[4543]	25/09/05	2,623.5	2,659.5	2,622.5	2,645.5	+20.0	+0.76	2,923,100	-