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
[4544]	26/10/29	3,771	3,845	3,742	3,822	+52.0	+1.38	364,200	206,567,997,440
[4544]	26/10/28	3,805	3,822	3,756	3,770	-25.0	-0.66	161,600	203,757,551,616
[4544]	26/10/27	3,798	3,805	3,752	3,795	-14.0	-0.37	148,200	205,108,723,712
[4544]	26/10/26	3,799	3,843	3,745	3,809	+73.0	+1.95	194,600	205,865,385,984
[4544]	26/10/23	3,775	3,814	3,731	3,736	0	+0.00	162,100	201,919,954,944
[4544]	26/10/22	3,750	3,750	3,716	3,736	+18.0	+0.48	116,400	201,919,954,944
[4544]	26/10/21	3,749	3,768	3,715	3,718	+10.0	+0.27	223,200	200,947,105,792
[4544]	26/10/20	3,688	3,715	3,667	3,708	+20.0	+0.54	172,700	200,406,630,400
[4544]	26/10/19	3,746	3,750	3,667	3,688	-29.0	-0.78	154,600	199,325,696,000
[4544]	26/10/16	3,697	3,718	3,679	3,717	+9.0	+0.24	208,500	200,893,054,976
[4544]	26/10/15	3,655	3,713	3,612	3,708	+75.0	+2.06	268,900	200,406,630,400
[4544]	26/10/14	3,649	3,667	3,601	3,633	-16.0	-0.44	196,700	196,353,097,728
[4544]	26/10/13	3,614	3,661	3,582	3,649	+69.0	+1.93	187,100	197,217,845,248
[4544]	26/10/09	3,599	3,614	3,565	3,580	-5.0	-0.14	192,200	194,271,772,672
[4544]	26/10/08	3,580	3,609	3,559	3,585	+33.0	+0.93	229,900	194,543,091,712
[4544]	26/10/07	3,545	3,580	3,541	3,552	-22.0	-0.62	191,000	192,752,320,512
[4544]	26/10/06	3,485	3,578	3,479	3,574	+105.0	+3.03	191,600	193,946,173,440
[4544]	26/10/05	3,451	3,471	3,431	3,469	+24.0	+0.70	114,400	188,248,260,608
[4544]	26/10/02	3,469	3,476	3,420	3,445	-88.0	-2.49	226,100	188,083,126,272
[4544]	26/10/01	3,518	3,533	3,455	3,533	+19.0	+0.54	222,900	192,887,570,432
[4544]	26/09/30	3,493	3,532	3,461	3,514	+32.0	+0.92	221,000	191,850,250,240
[4544]	26/09/29	3,510	3,529	3,466	3,482	-88.0	-2.46	193,300	190,103,175,168
[4544]	26/09/28	3,600	3,607	3,542	3,570	-30.0	-0.83	223,200	194,907,619,328
[4544]	26/09/25	3,598	3,620	3,585	3,600	+43.0	+1.21	172,900	196,545,495,040
[4544]	26/09/24	3,578	3,630	3,547	3,557	-66.0	-1.82	213,300	194,197,864,448
[4544]	26/09/18	3,636	3,652	3,613	3,623	-13.0	-0.36	229,900	197,801,213,952
[4544]	26/09/17	3,609	3,659	3,573	3,636	+45.0	+1.25	224,600	198,510,952,448
[4544]	26/09/16	3,520	3,591	3,510	3,591	+75.0	+2.13	233,300	196,054,138,880
[4544]	26/09/15	3,498	3,516	3,476	3,516	+47.0	+1.35	140,600	191,959,433,216
[4544]	26/09/14	3,400	3,485	3,375	3,469	+102.0	+3.03	203,000	189,393,420,288
[4544]	26/09/11	3,367	3,390	3,357	3,367	-21.0	-0.62	226,000	183,824,629,760
[4544]	26/09/10	3,425	3,429	3,351	3,388	-37.0	-1.08	232,900	184,971,149,312
[4544]	26/09/09	3,476	3,499	3,425	3,425	-51.0	-1.47	191,300	186,991,198,208
[4544]	26/09/08	3,460	3,483	3,440	3,476	-9.0	-0.26	215,200	189,775,593,472
[4544]	26/09/07	3,466	3,500	3,462	3,485	-12.0	-0.34	206,900	190,266,966,016
[4544]	26/09/04	3,455	3,497	3,411	3,497	+43.0	+1.24	199,800	190,922,113,024
[4544]	26/09/03	3,450	3,454	3,413	3,454	+32.0	+0.94	181,200	188,574,482,432
[4544]	26/09/02	3,441	3,517	3,396	3,422	-229.0	-6.27	499,000	186,827,423,744
[4544]	26/09/01	3,605	3,659	3,605	3,651	+36.0	+1.00	160,700	199,329,890,304
[4544]	26/08/31	3,648	3,655	3,581	3,615	-33.0	-0.90	172,600	197,364,432,896
[4544]	26/08/28	3,608	3,681	3,608	3,648	+7.0	+0.19	188,600	199,166,099,456
[4544]	26/08/27	3,659	3,667	3,610	3,641	-18.0	-0.49	214,200	198,783,926,272
[4544]	26/08/26	3,700	3,716	3,643	3,659	-31.0	-0.84	226,400	199,766,654,976
[4544]	26/08/25	3,679	3,694	3,656	3,690	+30.0	+0.82	170,400	201,459,138,560
[4544]	26/08/24	3,641	3,674	3,612	3,660	-20.0	-0.54	251,100	199,821,262,848
[4544]	26/08/21	3,632	3,697	3,618	3,680	+48.0	+1.32	228,400	200,913,174,528
[4544]	26/08/20	3,618	3,660	3,612	3,632	+55.0	+1.54	181,500	198,292,570,112
[4544]	26/08/19	3,600	3,615	3,525	3,577	-2.0	-0.06	127,500	195,289,792,512
[4544]	26/08/18	3,542	3,595	3,533	3,579	+37.0	+1.04	165,300	195,398,991,872
[4544]	26/08/17	3,588	3,620	3,527	3,542	-90.0	-2.48	284,300	193,378,926,592
[4544]	26/08/14	3,562	3,651	3,562	3,632	+38.0	+1.06	198,300	198,292,570,112
[4544]	26/08/13	3,699	3,700	3,524	3,594	-86.0	-2.34	387,100	197,658,787,840
[4544]	26/08/12	3,598	3,717	3,441	3,680	+144.0	+4.07	706,700	202,388,520,960
[4544]	26/08/10	3,528	3,599	3,499	3,536	+61.0	+1.76	210,200	194,468,970,496
[4544]	26/08/07	3,380	3,475	3,370	3,475	+95.0	+2.81	159,200	191,114,149,888
[4544]	26/08/06	3,339	3,380	3,316	3,380	+49.0	+1.47	175,900	185,889,456,128
[4544]	26/08/05	3,346	3,355	3,318	3,331	-15.0	-0.45	154,800	183,194,599,424
[4544]	26/08/04	3,340	3,364	3,304	3,346	-14.0	-0.42	267,500	184,019,566,592
[4544]	26/08/03	3,398	3,400	3,291	3,360	-51.0	-1.50	287,000	184,789,516,288
[4544]	26/07/31	3,435	3,469	3,406	3,411	-67.0	-1.93	243,200	187,594,358,784
[4544]	26/07/30	3,575	3,592	3,448	3,478	-117.0	-3.25	373,400	191,279,153,152
[4544]	26/07/29	3,499	3,612	3,474	3,595	+123.0	+3.54	376,700	197,713,788,928
[4544]	26/07/28	3,485	3,496	3,432	3,472	+38.0	+1.11	264,700	190,949,163,008
[4544]	26/07/27	3,377	3,434	3,348	3,434	+87.0	+2.60	188,200	188,859,285,504
[4544]	26/07/24	3,280	3,349	3,273	3,347	+34.0	+1.03	121,900	184,074,551,296
[4544]	26/07/23	3,322	3,323	3,282	3,313	-31.0	-0.93	129,700	182,204,661,760
[4544]	26/07/22	3,364	3,372	3,326	3,344	-32.0	-0.95	200,000	183,909,564,416
[4544]	26/07/21	3,367	3,408	3,360	3,376	-12.0	-0.35	159,200	185,669,468,160
[4544]	26/07/17	3,366.0	3,409.0	3,359.0	3,388.0	+22.0	+0.65	167,900	-
[4544]	26/07/16	3,392.0	3,398.0	3,347.0	3,366.0	-9.0	-0.27	177,600	-
[4544]	26/07/15	3,352.0	3,375.0	3,321.0	3,375.0	+23.0	+0.69	218,800	-
[4544]	26/07/14	3,382.0	3,383.0	3,348.0	3,352.0	+8.0	+0.24	169,900	-
[4544]	26/07/13	3,390.0	3,400.0	3,320.0	3,344.0	-37.0	-1.09	190,700	-
[4544]	26/07/10	3,345.0	3,397.0	3,320.0	3,381.0	+34.0	+1.02	236,900	-
[4544]	26/07/09	3,476.0	3,487.0	3,322.0	3,347.0	-131.0	-3.77	293,500	-
[4544]	26/07/08	3,498.0	3,523.0	3,470.0	3,478.0	+8.0	+0.23	295,500	-
[4544]	26/07/07	3,430.0	3,470.0	3,390.0	3,470.0	+34.0	+0.99	223,700	-
[4544]	26/07/06	3,400.0	3,450.0	3,385.0	3,436.0	+45.0	+1.33	197,000	-
[4544]	26/07/03	3,419.0	3,431.0	3,382.0	3,391.0	+2.0	+0.06	242,600	-
[4544]	26/07/02	3,328.0	3,415.0	3,266.0	3,389.0	+131.0	+4.02	256,900	-
[4544]	26/07/01	3,295.0	3,304.0	3,249.0	3,258.0	-37.0	-1.12	221,900	-
[4544]	26/06/30	3,288.0	3,300.0	3,219.0	3,295.0	+7.0	+0.21	377,500	-
[4544]	26/06/29	3,255.0	3,354.0	3,234.0	3,288.0	+44.0	+1.36	252,200	-
[4544]	26/06/26	3,245.0	3,245.0	3,202.0	3,244.0	+46.0	+1.44	217,100	-
[4544]	26/06/25	3,145.0	3,239.0	3,124.0	3,198.0	+41.0	+1.30	433,400	-
[4544]	26/06/24	3,147.0	3,205.0	3,141.0	3,157.0	+9.0	+0.29	305,300	-
[4544]	26/06/23	3,159.0	3,172.0	3,128.0	3,148.0	-25.0	-0.79	215,300	-
[4544]	26/06/22	3,093.0	3,185.0	3,089.0	3,173.0	+37.0	+1.18	191,900	-
[4544]	26/06/19	3,165.0	3,173.0	3,108.0	3,136.0	-29.0	-0.92	195,800	-
[4544]	26/06/18	3,126.0	3,189.0	3,071.0	3,165.0	-25.0	-0.78	388,800	-
[4544]	26/06/17	3,251.0	3,251.0	3,170.0	3,190.0	-61.0	-1.88	302,800	-
[4544]	26/06/16	3,238.0	3,257.0	3,211.0	3,251.0	+7.0	+0.22	210,200	-
[4544]	26/06/15	3,379.0	3,392.0	3,234.0	3,244.0	-148.0	-4.36	409,900	-
[4544]	26/06/12	3,436.0	3,439.0	3,352.0	3,392.0	-19.0	-0.56	347,900	-
[4544]	26/06/11	3,465.0	3,479.0	3,381.0	3,411.0	-51.0	-1.47	221,700	-
[4544]	26/06/10	3,442.0	3,485.0	3,424.0	3,462.0	+66.0	+1.94	353,100	-
[4544]	26/06/09	3,377.0	3,396.0	3,342.0	3,396.0	+53.0	+1.59	307,700	-
[4544]	26/06/08	3,293.0	3,366.0	3,262.0	3,343.0	-14.0	-0.42	223,600	-
[4544]	26/06/05	3,333.0	3,419.0	3,333.0	3,357.0	+59.0	+1.79	240,700	-
[4544]	26/06/04	3,283.0	3,298.0	3,232.0	3,298.0	-4.0	-0.12	288,600	-
[4544]	26/06/03	3,121.0	3,339.0	3,083.0	3,302.0	+163.0	+5.19	469,100	-
[4544]	26/06/02	3,156.0	3,164.0	3,117.0	3,139.0	-47.0	-1.48	278,300	-
[4544]	26/06/01	3,124.0	3,205.0	3,124.0	3,186.0	+69.0	+2.21	361,200	-
[4544]	26/05/29	3,146.0	3,210.0	3,117.0	3,117.0	-29.0	-0.92	403,800	-
[4544]	26/05/28	3,156.0	3,168.0	3,105.0	3,146.0	+6.0	+0.19	262,300	-
[4544]	26/05/27	3,144.0	3,173.0	3,111.0	3,140.0	-12.0	-0.38	245,800	-
[4544]	26/05/26	3,195.0	3,217.0	3,141.0	3,152.0	-43.0	-1.35	204,800	-
[4544]	26/05/25	3,171.0	3,195.0	3,138.0	3,195.0	+2.0	+0.06	204,300	-
[4544]	26/05/22	3,168	3,195	3,153	3,193	+25.0	+0.79	185,000	-
[4544]	26/05/21	3,225	3,251	3,147	3,168	-72.0	-2.22	332,000	-
[4544]	26/05/20	3,249	3,264	3,190	3,240	+14.0	+0.43	258,400	-
[4544]	26/05/19	3,198	3,256	3,185	3,226	+52.0	+1.64	307,700	-
[4544]	26/05/18	3,204	3,224	3,163	3,174	-54.0	-1.67	308,600	-
[4544]	26/05/15	3,139	3,235	3,067	3,228	0	+0.00	412,500	-
[4544]	26/05/14	3,136	3,274	3,050	3,228	+93.0	+2.97	421,800	-
[4544]	26/05/13	3,100	3,161	3,100	3,135	+42.0	+1.36	276,200	-
[4544]	26/05/12	3,141	3,147	3,086	3,093	-19.0	-0.61	188,900	-
[4544]	26/05/11	3,074	3,130	3,056	3,112	-10.0	-0.32	194,600	-
[4544]	26/05/08	3,178	3,188	3,095	3,122	-12.0	-0.38	263,300	-
[4544]	26/05/07	3,112	3,173	3,112	3,134	+34.0	+1.10	259,300	-
[4544]	26/05/01	3,081	3,111	3,060	3,100	-11.0	-0.35	121,500	-
[4544]	26/04/30	3,100	3,141	3,078	3,111	-81.0	-2.54	246,900	-
[4544]	26/04/28	3,281	3,281	3,133	3,192	-66.0	-2.03	446,500	-
[4544]	26/04/27	3,205.0	3,285.0	3,163.0	3,258.0	+68.0	+2.13	363,500	-
[4544]	26/04/24	3,160.0	3,202.0	3,128.0	3,190.0	+14.0	+0.44	305,500	-
[4544]	26/04/23	3,140.0	3,194.0	3,126.0	3,176.0	+7.0	+0.22	309,200	-
[4544]	26/04/22	3,125.0	3,180.0	3,125.0	3,169.0	+48.0	+1.54	347,900	-
[4544]	26/04/21	3,161.0	3,188.0	3,104.0	3,121.0	-49.0	-1.55	210,200	-
[4544]	26/04/20	3,146.0	3,174.0	3,134.0	3,170.0	+23.0	+0.73	97,500	-
[4544]	26/04/17	3,182.0	3,189.0	3,143.0	3,147.0	-36.0	-1.13	170,100	-
[4544]	26/04/16	3,188.0	3,200.0	3,175.0	3,183.0	+17.0	+0.54	164,200	-
[4544]	26/04/15	3,165.0	3,212.0	3,156.0	3,166.0	+33.0	+1.05	190,100	-
[4544]	26/04/14	3,143.0	3,169.0	3,133.0	3,133.0	+7.0	+0.22	212,900	-
[4544]	26/04/13	3,098.0	3,143.0	3,077.0	3,126.0	+4.0	+0.13	211,600	-
[4544]	26/04/10	3,208.0	3,216.0	3,122.0	3,122.0	-87.0	-2.71	204,100	-
[4544]	26/04/09	3,221.0	3,258.0	3,200.0	3,209.0	-34.0	-1.05	183,000	-
[4544]	26/04/08	3,295.0	3,295.0	3,239.0	3,243.0	+18.0	+0.56	217,900	-
[4544]	26/04/07	3,260.0	3,266.0	3,201.0	3,225.0	-12.0	-0.37	134,200	-
[4544]	26/04/06	3,244.0	3,254.0	3,220.0	3,237.0	+19.0	+0.59	150,800	-
[4544]	26/04/03	3,232.0	3,251.0	3,200.0	3,218.0	+8.0	+0.25	143,300	-
[4544]	26/04/02	3,237.0	3,259.0	3,208.0	3,210.0	-28.0	-0.86	127,800	-
[4544]	26/04/01	3,228.0	3,241.0	3,193.0	3,238.0	+47.0	+1.47	190,500	-
[4544]	26/03/31	3,228.0	3,230.0	3,185.0	3,191.0	-26.0	-0.81	220,000	-
[4544]	26/03/30	3,189.0	3,235.0	3,149.0	3,217.0	-70.0	-2.13	313,900	-
[4544]	26/03/27	3,218.0	3,327.0	3,207.0	3,287.0	+117.0	+3.69	454,200	-
[4544]	26/03/26	3,127.0	3,191.0	3,121.0	3,170.0	+54.0	+1.73	380,800	-
[4544]	26/03/25	3,075.0	3,121.0	3,033.0	3,116.0	+77.0	+2.53	262,300	-
[4544]	26/03/24	3,028.0	3,039.0	3,003.0	3,039.0	+80.5	+2.72	270,000	-
[4544]	26/03/23	2,950.0	3,010.0	2,944.5	2,958.5	-156.5	-5.02	436,300	-
[4544]	26/03/19	3,119.0	3,149.0	3,112.0	3,115.0	-20.0	-0.64	282,400	-
[4544]	26/03/18	3,112.0	3,144.0	3,112.0	3,135.0	+23.0	+0.74	126,200	-
[4544]	26/03/17	3,132.0	3,145.0	3,104.0	3,112.0	+12.0	+0.39	167,800	-
[4544]	26/03/16	3,090.0	3,127.0	3,075.0	3,100.0	+42.0	+1.37	450,500	-
[4544]	26/03/13	3,031.0	3,114.0	3,001.0	3,058.0	-18.0	-0.59	446,800	-
[4544]	26/03/12	3,097.0	3,125.0	3,052.0	3,076.0	+5.0	+0.16	351,100	-
[4544]	26/03/11	3,188.0	3,199.0	3,071.0	3,071.0	-115.0	-3.61	293,600	-
[4544]	26/03/10	3,200.0	3,211.0	3,171.0	3,186.0	+19.0	+0.60	211,300	-
[4544]	26/03/09	3,240.0	3,270.0	3,147.0	3,167.0	-143.0	-4.32	332,600	-
[4544]	26/03/06	3,285.0	3,324.0	3,240.0	3,310.0	-8.0	-0.24	245,500	-
[4544]	26/03/05	3,360.0	3,398.0	3,311.0	3,318.0	+4.0	+0.12	271,000	-
[4544]	26/03/04	3,286.0	3,349.0	3,258.0	3,314.0	-42.0	-1.25	457,000	-
[4544]	26/03/03	3,308.0	3,379.0	3,258.0	3,356.0	+25.0	+0.75	349,900	-
[4544]	26/03/02	3,355.0	3,379.0	3,323.0	3,331.0	-27.0	-0.80	216,800	-
[4544]	26/02/27	3,350.0	3,368.0	3,328.0	3,358.0	+65.0	+1.97	231,800	-
[4544]	26/02/26	3,259.0	3,330.0	3,245.0	3,293.0	+34.0	+1.04	256,500	-
[4544]	26/02/25	3,214.0	3,268.0	3,180.0	3,259.0	+79.0	+2.48	374,200	-
[4544]	26/02/24	3,208.0	3,223.0	3,171.0	3,180.0	-10.0	-0.31	206,600	-
[4544]	26/02/20	3,212.0	3,232.0	3,174.0	3,190.0	-81.0	-2.48	220,100	-
[4544]	26/02/19	3,267.0	3,326.0	3,240.0	3,271.0	+34.0	+1.05	264,700	-
[4544]	26/02/18	3,230.0	3,259.0	3,211.0	3,237.0	+43.0	+1.35	181,900	-
[4544]	26/02/17	3,203.0	3,215.0	3,168.0	3,194.0	-6.0	-0.19	233,200	-
[4544]	26/02/16	3,195.0	3,219.0	3,163.0	3,200.0	+44.0	+1.39	239,700	-
[4544]	26/02/13	3,180.0	3,195.0	3,088.0	3,156.0	-46.0	-1.44	348,200	-
[4544]	26/02/12	3,166.0	3,230.0	3,158.0	3,202.0	+14.0	+0.44	385,800	-
[4544]	26/02/10	3,172.0	3,238.0	3,111.0	3,188.0	-84.0	-2.57	474,000	-
[4544]	26/02/09	3,285.0	3,328.0	3,147.0	3,272.0	+59.0	+1.84	512,500	-
[4544]	26/02/06	3,242.0	3,244.0	3,208.0	3,213.0	-29.0	-0.89	175,500	-
[4544]	26/02/05	3,236.0	3,290.0	3,236.0	3,242.0	+16.0	+0.50	182,200	-
[4544]	26/02/04	3,200.0	3,239.0	3,180.0	3,226.0	-15.0	-0.46	208,400	-
[4544]	26/02/03	3,216.0	3,263.0	3,202.0	3,241.0	+37.0	+1.15	195,300	-
[4544]	26/02/02	3,221.0	3,265.0	3,189.0	3,204.0	-6.0	-0.19	231,900	-
[4544]	26/01/30	3,169.0	3,231.0	3,147.0	3,210.0	+56.0	+1.78	238,700	-
[4544]	26/01/29	3,152.0	3,189.0	3,128.0	3,154.0	-59.0	-1.84	173,500	-
[4544]	26/01/28	3,233.0	3,250.0	3,199.0	3,213.0	-61.0	-1.86	230,300	-
[4544]	26/01/27	3,280.0	3,319.0	3,263.0	3,274.0	+2.0	+0.06	176,100	-
[4544]	26/01/26	3,259.0	3,282.0	3,237.0	3,272.0	-50.0	-1.51	215,600	-
[4544]	26/01/23	3,307.0	3,345.0	3,300.0	3,322.0	+23.0	+0.70	154,800	-
[4544]	26/01/22	3,370.0	3,390.0	3,299.0	3,299.0	-51.0	-1.52	317,300	-
[4544]	26/01/21	3,356.0	3,368.0	3,288.0	3,350.0	-39.0	-1.15	254,300	-
[4544]	26/01/20	3,369.0	3,413.0	3,347.0	3,389.0	+46.0	+1.38	226,100	-
[4544]	26/01/19	3,350.0	3,359.0	3,295.0	3,343.0	-35.0	-1.04	152,300	-
[4544]	26/01/16	3,430.0	3,435.0	3,366.0	3,378.0	-57.0	-1.66	166,100	-
[4544]	26/01/15	3,480.0	3,483.0	3,426.0	3,435.0	-47.0	-1.35	212,900	-
[4544]	26/01/14	3,500.0	3,527.0	3,470.0	3,482.0	-12.0	-0.34	177,700	-
[4544]	26/01/13	3,514.0	3,578.0	3,463.0	3,494.0	+8.0	+0.23	327,500	-
[4544]	26/01/09	3,453.0	3,512.0	3,436.0	3,486.0	+25.0	+0.72	245,700	-
[4544]	26/01/08	3,459.0	3,474.0	3,434.0	3,461.0	+2.0	+0.06	114,400	-
[4544]	26/01/07	3,445.0	3,472.0	3,427.0	3,459.0	+4.0	+0.12	165,300	-
[4544]	26/01/06	3,418.0	3,476.0	3,404.0	3,455.0	+34.0	+0.99	177,800	-
[4544]	26/01/05	3,397.0	3,446.0	3,390.0	3,421.0	+39.0	+1.15	195,100	-
[4544]	25/12/30	3,408.0	3,414.0	3,366.0	3,382.0	-56.0	-1.63	120,800	-
[4544]	25/12/29	3,467.0	3,467.0	3,403.0	3,438.0	-34.0	-0.98	173,700	-
[4544]	25/12/26	3,445.0	3,494.0	3,445.0	3,472.0	+31.0	+0.90	223,600	-
[4544]	25/12/25	3,389.0	3,468.0	3,387.0	3,441.0	+65.0	+1.93	199,100	-
[4544]	25/12/24	3,381.0	3,420.0	3,364.0	3,376.0	+12.0	+0.36	204,500	-
[4544]	25/12/23	3,327.0	3,398.0	3,319.0	3,364.0	+72.0	+2.19	231,200	-
[4544]	25/12/22	3,266.0	3,311.0	3,254.0	3,292.0	-3.0	-0.09	252,300	-
[4544]	25/12/19	3,246.0	3,305.0	3,241.0	3,295.0	+50.0	+1.54	190,400	-
[4544]	25/12/18	3,243.0	3,261.0	3,206.0	3,245.0	+44.0	+1.37	201,000	-
[4544]	25/12/17	3,260.0	3,278.0	3,191.0	3,201.0	-54.0	-1.66	220,700	-
[4544]	25/12/16	3,288.0	3,288.0	3,255.0	3,255.0	-39.0	-1.18	197,200	-
[4544]	25/12/15	3,320.0	3,327.0	3,242.0	3,294.0	-25.0	-0.75	334,100	-
[4544]	25/12/12	3,230.0	3,335.0	3,230.0	3,319.0	+19.0	+0.58	326,300	-
[4544]	25/12/11	3,369.0	3,394.0	3,300.0	3,300.0	-69.0	-2.05	264,700	-
[4544]	25/12/10	3,400.0	3,408.0	3,362.0	3,369.0	-47.0	-1.38	176,900	-
[4544]	25/12/09	3,419.0	3,439.0	3,370.0	3,416.0	-3.0	-0.09	160,800	-
[4544]	25/12/08	3,437.0	3,464.0	3,419.0	3,419.0	+10.0	+0.29	162,500	-
[4544]	25/12/05	3,410.0	3,425.0	3,373.0	3,409.0	-1.0	-0.03	197,300	-
[4544]	25/12/04	3,380.0	3,421.0	3,362.0	3,410.0	+13.0	+0.38	237,900	-
[4544]	25/12/03	3,400.0	3,425.0	3,369.0	3,397.0	-5.0	-0.15	376,400	-
[4544]	25/12/02	3,457.0	3,472.0	3,402.0	3,402.0	-91.0	-2.61	266,300	-
[4544]	25/12/01	3,630.0	3,650.0	3,489.0	3,493.0	-157.0	-4.30	278,500	-
[4544]	25/11/28	3,683.0	3,703.0	3,647.0	3,650.0	-34.0	-0.92	174,600	-
[4544]	25/11/27	3,658.0	3,709.0	3,646.0	3,684.0	+34.0	+0.93	221,700	-
[4544]	25/11/26	3,680.0	3,690.0	3,634.0	3,650.0	+8.0	+0.22	276,000	-
[4544]	25/11/25	3,675.0	3,689.0	3,629.0	3,642.0	-9.0	-0.25	253,000	-
[4544]	25/11/21	3,646.0	3,680.0	3,617.0	3,651.0	+12.0	+0.33	199,500	-
[4544]	25/11/20	3,604.0	3,660.0	3,604.0	3,639.0	+38.0	+1.06	188,300	-
[4544]	25/11/19	3,607.0	3,645.0	3,571.0	3,601.0	-6.0	-0.17	200,100	-
[4544]	25/11/18	3,665.0	3,682.0	3,605.0	3,607.0	-57.0	-1.56	200,300	-
[4544]	25/11/17	3,667.0	3,692.0	3,611.0	3,664.0	+14.0	+0.38	214,000	-
[4544]	25/11/14	3,615.0	3,663.0	3,609.0	3,650.0	+35.0	+0.97	198,600	-
[4544]	25/11/13	3,632.0	3,713.0	3,607.0	3,615.0	-26.0	-0.71	324,200	-
[4544]	25/11/12	3,694.0	3,741.0	3,575.0	3,641.0	-151.0	-3.98	582,200	-
[4544]	25/11/11	3,900.0	3,933.0	3,560.0	3,792.0	-131.0	-3.34	502,900	-
[4544]	25/11/10	3,932.0	3,954.0	3,896.0	3,923.0	+1.0	+0.03	189,200	-
[4544]	25/11/07	3,889.0	3,925.0	3,845.0	3,922.0	+23.0	+0.59	122,900	-
[4544]	25/11/06	3,890.0	3,939.0	3,890.0	3,899.0	-2.0	-0.05	203,900	-
[4544]	25/11/05	3,902.0	3,927.0	3,845.0	3,901.0	-1.0	-0.03	148,400	-
[4544]	25/11/04	3,800.0	3,912.0	3,791.0	3,902.0	+142.0	+3.78	270,500	-
[4544]	25/10/31	3,787.0	3,800.0	3,725.0	3,760.0	-13.0	-0.34	156,900	-
[4544]	25/10/30	3,745.0	3,793.0	3,733.0	3,773.0	+40.0	+1.07	444,600	-
[4544]	25/10/29	3,850.0	3,875.0	3,714.0	3,733.0	-142.0	-3.66	255,000	-
[4544]	25/10/28	3,900.0	3,916.0	3,863.0	3,875.0	-62.0	-1.57	154,400	-
[4544]	25/10/27	3,936.0	3,970.0	3,929.0	3,937.0	+1.0	+0.03	208,200	-
[4544]	25/10/24	3,900.0	3,936.0	3,882.0	3,936.0	+14.0	+0.36	158,600	-
[4544]	25/10/23	3,964.0	3,979.0	3,900.0	3,922.0	-42.0	-1.06	169,300	-
[4544]	25/10/22	3,904.0	3,975.0	3,904.0	3,964.0	+39.0	+0.99	317,300	-
[4544]	25/10/21	3,945.0	3,980.0	3,876.0	3,925.0	-22.0	-0.56	397,800	-
[4544]	25/10/20	4,000.0	4,093.0	3,901.0	3,947.0	+218.0	+5.85	797,200	-
[4544]	25/10/17	3,707.0	3,759.0	3,700.0	3,729.0	+22.0	+0.59	204,500	-
[4544]	25/10/16	3,721.0	3,747.0	3,679.0	3,707.0	+14.0	+0.38	217,100	-
[4544]	25/10/15	3,685.0	3,786.0	3,648.0	3,693.0	+64.0	+1.76	302,800	-
[4544]	25/10/14	3,656.0	3,674.0	3,595.0	3,629.0	-69.0	-1.87	322,300	-
[4544]	25/10/10	3,703.0	3,711.0	3,659.0	3,698.0	-31.0	-0.83	200,900	-
[4544]	25/10/09	3,714.0	3,755.0	3,690.0	3,729.0	-3.0	-0.08	235,900	-
[4544]	25/10/08	3,737.0	3,816.0	3,732.0	3,732.0	+33.0	+0.89	206,600	-
[4544]	25/10/07	3,636.0	3,718.0	3,596.0	3,699.0	+72.0	+1.99	461,500	-
[4544]	25/10/06	3,555.0	3,629.0	3,528.0	3,627.0	+103.0	+2.92	332,900	-
[4544]	25/10/03	3,478.0	3,547.0	3,457.0	3,524.0	+46.0	+1.32	339,500	-
[4544]	25/10/02	3,405.0	3,479.0	3,383.0	3,478.0	+46.0	+1.34	420,000	-
[4544]	25/10/01	3,378.0	3,440.0	3,352.0	3,432.0	+17.0	+0.50	369,900	-
[4544]	25/09/30	3,439.0	3,444.0	3,390.0	3,415.0	-24.0	-0.70	226,800	-
[4544]	25/09/29	3,420.0	3,455.0	3,391.0	3,439.0	-73.0	-2.08	225,000	-
[4544]	25/09/26	3,453.0	3,530.0	3,450.0	3,512.0	-11.0	-0.31	323,800	-
[4544]	25/09/25	3,490.0	3,533.0	3,477.0	3,523.0	+33.0	+0.95	191,100	-
[4544]	25/09/24	3,500.0	3,531.0	3,486.0	3,490.0	+5.0	+0.14	215,500	-
[4544]	25/09/22	3,466.0	3,494.0	3,455.0	3,485.0	+2.0	+0.06	222,800	-
[4544]	25/09/19	3,490.0	3,517.0	3,463.0	3,483.0	-34.0	-0.97	349,800	-
[4544]	25/09/18	3,472.0	3,539.0	3,461.0	3,517.0	-17.0	-0.48	408,900	-
[4544]	25/09/17	3,400.0	3,559.0	3,390.0	3,534.0	+147.0	+4.34	763,200	-
[4544]	25/09/16	3,815.0	3,823.0	3,366.0	3,387.0	-462.0	-12.00	1,423,100	-
[4544]	25/09/12	3,867.0	3,867.0	3,825.0	3,849.0	+20.0	+0.52	174,100	-
[4544]	25/09/11	3,820.0	3,834.0	3,790.0	3,829.0	+7.0	+0.18	257,300	-
[4544]	25/09/10	3,828.0	3,845.0	3,791.0	3,822.0	-6.0	-0.16	321,500	-
[4544]	25/09/09	3,880.0	3,880.0	3,808.0	3,828.0	-59.0	-1.52	194,300	-
[4544]	25/09/08	3,912.0	3,912.0	3,821.0	3,887.0	+89.0	+2.34	325,700	-
[4544]	25/09/05	3,768.0	3,820.0	3,757.0	3,798.0	+44.0	+1.17	222,000	-