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
[4927]	26/10/29	1,404	1,404	1,383	1,391	-13.5	-0.96	675,300	307,915,620,352
[4927]	26/10/28	1,416	1,416	1,399	1,405	-14.5	-1.02	344,700	311,013,572,608
[4927]	26/10/27	1,438	1,439	1,413	1,420	-19.0	-1.32	692,400	314,222,182,400
[4927]	26/10/26	1,443	1,449	1,433	1,439	+2.5	+0.17	343,000	318,537,203,712
[4927]	26/10/23	1,446	1,458	1,428	1,437	+8.0	+0.56	561,600	317,984,014,336
[4927]	26/10/22	1,415	1,435	1,411	1,429	+9.5	+0.67	356,700	316,324,380,672
[4927]	26/10/21	1,439	1,439	1,418	1,420	-18.5	-1.29	301,000	314,332,839,936
[4927]	26/10/20	1,421	1,439	1,420	1,439	+12.5	+0.88	327,300	318,537,203,712
[4927]	26/10/19	1,440	1,445	1,424	1,427	-4.5	-0.31	365,100	315,881,816,064
[4927]	26/10/16	1,430	1,441	1,426	1,432	+10.5	+0.74	374,300	316,988,227,584
[4927]	26/10/15	1,412	1,428	1,404	1,422	+16.5	+1.17	596,100	314,775,404,544
[4927]	26/10/14	1,404	1,412	1,394	1,406	+2.0	+0.14	333,800	311,124,230,144
[4927]	26/10/13	1,385	1,404	1,376	1,404	+24.0	+1.74	381,900	310,681,665,536
[4927]	26/10/09	1,375	1,383	1,367	1,380	+10.5	+0.77	413,600	305,481,515,008
[4927]	26/10/08	1,371	1,372	1,350	1,370	+0.5	+0.04	351,900	303,268,659,200
[4927]	26/10/07	1,344	1,373	1,341	1,370	+29.5	+2.20	505,200	303,268,659,200
[4927]	26/10/06	1,337	1,344	1,334	1,341	+1.5	+0.11	316,800	296,851,439,616
[4927]	26/10/05	1,340	1,343	1,332	1,340	+7.5	+0.56	309,400	296,630,157,312
[4927]	26/10/02	1,350	1,353	1,333	1,333	-34.0	-2.49	352,300	294,970,556,416
[4927]	26/10/01	1,356	1,367	1,348	1,367	+5.0	+0.37	321,600	302,494,187,520
[4927]	26/09/30	1,362	1,365	1,350	1,362	-3.0	-0.22	349,500	301,387,776,000
[4927]	26/09/29	1,375	1,377	1,361	1,365	-21.0	-1.52	527,100	302,051,622,912
[4927]	26/09/28	1,393	1,395	1,381	1,386	-3.5	-0.25	678,600	306,809,208,832
[4927]	26/09/25	1,390	1,399	1,380	1,390	+7.0	+0.51	472,700	307,583,680,512
[4927]	26/09/24	1,366	1,393	1,360	1,383	+26.0	+1.92	579,600	306,034,704,384
[4927]	26/09/18	1,388	1,388	1,357	1,357	-27.5	-1.99	2,168,000	300,391,989,248
[4927]	26/09/17	1,373	1,385	1,370	1,385	+18.0	+1.32	346,200	306,477,268,992
[4927]	26/09/16	1,379	1,379	1,361	1,367	-4.0	-0.29	302,000	302,494,187,520
[4927]	26/09/15	1,374	1,376	1,363	1,371	+6.5	+0.48	393,600	303,489,941,504
[4927]	26/09/14	1,351	1,365	1,345	1,365	+26.5	+1.98	344,200	302,162,247,680
[4927]	26/09/11	1,331	1,341	1,327	1,339	-2.0	-0.15	380,700	296,298,250,240
[4927]	26/09/10	1,333	1,346	1,326	1,341	+9.5	+0.71	587,500	296,851,439,616
[4927]	26/09/09	1,340	1,343	1,327	1,332	-12.0	-0.89	411,200	294,749,274,112
[4927]	26/09/08	1,350	1,350	1,328	1,344	-10.0	-0.74	501,200	297,404,661,760
[4927]	26/09/07	1,358	1,360	1,350	1,354	-6.0	-0.44	484,400	299,617,484,800
[4927]	26/09/04	1,352	1,368	1,349	1,360	-14.0	-1.02	563,000	300,945,211,392
[4927]	26/09/03	1,385	1,389	1,372	1,374	-5.5	-0.40	386,700	304,153,788,416
[4927]	26/09/02	1,388	1,404	1,380	1,380	-6.0	-0.43	555,500	305,370,857,472
[4927]	26/09/01	1,390	1,407	1,385	1,386	-12.5	-0.89	405,700	306,809,208,832
[4927]	26/08/31	1,398	1,409	1,397	1,399	+0.5	+0.04	425,300	309,685,878,784
[4927]	26/08/28	1,383	1,399	1,380	1,399	+9.5	+0.68	356,200	309,685,878,784
[4927]	26/08/27	1,390	1,403	1,385	1,390	-2.0	-0.14	429,800	307,583,680,512
[4927]	26/08/26	1,400	1,402	1,390	1,392	-7.5	-0.54	347,500	308,136,902,656
[4927]	26/08/25	1,420	1,421	1,396	1,400	+4.0	+0.29	375,700	309,796,536,320
[4927]	26/08/24	1,410	1,420	1,391	1,396	-10.0	-0.71	560,000	308,911,407,104
[4927]	26/08/21	1,406	1,414	1,395	1,406	0	+0.00	341,400	311,124,230,144
[4927]	26/08/20	1,411	1,417	1,396	1,406	+7.0	+0.50	669,500	311,124,230,144
[4927]	26/08/19	1,395	1,405	1,379	1,399	+19.5	+1.41	651,100	309,685,878,784
[4927]	26/08/18	1,377	1,385	1,366	1,380	+3.0	+0.22	439,400	305,370,857,472
[4927]	26/08/17	1,408	1,408	1,375	1,377	-30.5	-2.17	355,200	304,817,668,096
[4927]	26/08/14	1,414	1,417	1,398	1,408	-7.5	-0.53	416,500	311,677,419,520
[4927]	26/08/13	1,418	1,427	1,410	1,416	-11.5	-0.81	535,000	313,447,710,720
[4927]	26/08/12	1,430	1,434	1,403	1,428	0	+0.00	623,400	315,992,440,832
[4927]	26/08/10	1,405	1,432	1,382	1,428	+30.5	+2.18	981,900	316,103,098,368
[4927]	26/08/07	1,365	1,426	1,349	1,398	+63.5	+4.76	1,582,600	309,462,958,080
[4927]	26/08/06	1,302	1,339	1,295	1,335	+39.5	+3.05	750,600	295,522,205,696
[4927]	26/08/05	1,307	1,307	1,281	1,296	-8.5	-0.65	511,000	286,892,195,840
[4927]	26/08/04	1,308	1,308	1,292	1,305	-2.5	-0.19	578,000	288,883,736,576
[4927]	26/08/03	1,340	1,340	1,295	1,308	-32.0	-2.39	608,100	289,436,925,952
[4927]	26/07/31	1,369	1,376	1,335	1,340	-58.5	-4.18	756,500	296,628,617,216
[4927]	26/07/30	1,408	1,410	1,375	1,399	+1.0	+0.07	2,332,900	309,573,615,616
[4927]	26/07/29	1,370	1,406	1,361	1,398	+41.0	+3.02	771,500	309,352,333,312
[4927]	26/07/28	1,340	1,363	1,336	1,357	+20.5	+1.53	727,400	300,390,416,384
[4927]	26/07/27	1,322	1,339	1,317	1,337	+27.0	+2.06	508,500	295,854,112,768
[4927]	26/07/24	1,300	1,319	1,296	1,310	+1.5	+0.11	479,100	289,990,148,096
[4927]	26/07/23	1,315	1,315	1,302	1,309	-9.5	-0.72	344,400	289,768,865,792
[4927]	26/07/22	1,323	1,333	1,309	1,319	-14.0	-1.05	423,800	291,871,031,296
[4927]	26/07/21	1,345	1,350	1,329	1,333	-1.5	-0.11	508,900	295,079,641,088
[4927]	26/07/17	1,340.5	1,352.5	1,328.0	1,335.0	+8.5	+0.64	626,400	-
[4927]	26/07/16	1,336.5	1,344.0	1,323.0	1,326.5	-1.0	-0.08	429,800	-
[4927]	26/07/15	1,339.5	1,339.5	1,324.5	1,327.5	+0.5	+0.04	453,800	-
[4927]	26/07/14	1,333.0	1,339.0	1,325.0	1,327.0	+15.0	+1.14	520,400	-
[4927]	26/07/13	1,315.0	1,325.0	1,311.0	1,312.0	+3.5	+0.27	355,300	-
[4927]	26/07/10	1,320.0	1,326.0	1,305.5	1,308.5	-17.5	-1.32	435,500	-
[4927]	26/07/09	1,340.0	1,341.0	1,319.0	1,326.0	-16.5	-1.23	414,500	-
[4927]	26/07/08	1,342.0	1,349.0	1,335.5	1,342.5	+0.5	+0.04	425,300	-
[4927]	26/07/07	1,330.0	1,347.0	1,325.5	1,342.0	+5.5	+0.41	480,400	-
[4927]	26/07/06	1,305.0	1,336.5	1,302.5	1,336.5	+32.5	+2.49	538,600	-
[4927]	26/07/03	1,305.5	1,325.5	1,302.0	1,304.0	+4.0	+0.31	541,000	-
[4927]	26/07/02	1,300.0	1,312.5	1,292.5	1,300.0	+28.5	+2.24	656,000	-
[4927]	26/07/01	1,265.0	1,273.0	1,255.5	1,271.5	+6.0	+0.47	596,000	-
[4927]	26/06/30	1,275.0	1,276.5	1,257.5	1,265.5	-6.5	-0.51	595,800	-
[4927]	26/06/29	1,250.0	1,276.0	1,250.0	1,272.0	-1.0	-0.08	852,200	-
[4927]	26/06/26	1,260.0	1,273.5	1,258.0	1,273.0	+17.5	+1.39	735,400	-
[4927]	26/06/25	1,263.0	1,266.0	1,252.0	1,255.5	+4.0	+0.32	536,400	-
[4927]	26/06/24	1,246.0	1,260.0	1,244.0	1,251.5	+10.5	+0.85	462,800	-
[4927]	26/06/23	1,253.5	1,256.0	1,240.5	1,241.0	-15.5	-1.23	712,000	-
[4927]	26/06/22	1,250.5	1,259.5	1,248.0	1,256.5	-1.5	-0.12	495,000	-
[4927]	26/06/19	1,259.0	1,261.0	1,250.5	1,258.0	+3.5	+0.28	747,800	-
[4927]	26/06/18	1,252.0	1,262.5	1,248.5	1,254.5	+1.5	+0.12	560,400	-
[4927]	26/06/17	1,258.0	1,262.5	1,253.0	1,253.0	-5.0	-0.40	324,000	-
[4927]	26/06/16	1,254.0	1,259.0	1,247.0	1,258.0	+0.5	+0.04	438,500	-
[4927]	26/06/15	1,266.0	1,268.5	1,257.5	1,257.5	-3.5	-0.28	394,500	-
[4927]	26/06/12	1,266.5	1,271.5	1,258.5	1,261.0	-7.5	-0.59	544,700	-
[4927]	26/06/11	1,278.0	1,279.0	1,264.0	1,268.5	+2.0	+0.16	356,900	-
[4927]	26/06/10	1,261.0	1,271.5	1,257.0	1,266.5	+16.0	+1.28	405,200	-
[4927]	26/06/09	1,264.0	1,268.0	1,250.5	1,250.5	-13.5	-1.07	568,200	-
[4927]	26/06/08	1,262.0	1,279.0	1,256.5	1,264.0	+8.5	+0.68	494,600	-
[4927]	26/06/05	1,253.5	1,263.0	1,251.0	1,255.5	+3.0	+0.24	425,400	-
[4927]	26/06/04	1,266.0	1,267.5	1,252.5	1,252.5	-13.5	-1.07	369,600	-
[4927]	26/06/03	1,259.0	1,270.5	1,256.0	1,266.0	+5.0	+0.40	356,400	-
[4927]	26/06/02	1,270.0	1,278.0	1,258.0	1,261.0	-20.5	-1.60	516,400	-
[4927]	26/06/01	1,285.0	1,286.0	1,260.5	1,281.5	-7.0	-0.54	771,200	-
[4927]	26/05/29	1,272.0	1,308.0	1,266.5	1,288.5	+13.5	+1.06	1,190,300	-
[4927]	26/05/28	1,256.0	1,275.0	1,251.5	1,275.0	+22.0	+1.76	699,300	-
[4927]	26/05/27	1,237.5	1,253.0	1,233.5	1,253.0	+15.5	+1.25	511,100	-
[4927]	26/05/26	1,246.0	1,248.5	1,233.0	1,237.5	-8.5	-0.68	545,500	-
[4927]	26/05/25	1,262.0	1,263.0	1,237.5	1,246.0	-14.5	-1.15	806,400	-
[4927]	26/05/22	1,275	1,276	1,257	1,260	-11.5	-0.90	747,800	-
[4927]	26/05/21	1,289	1,289	1,272	1,272	-8.0	-0.62	436,100	-
[4927]	26/05/20	1,285	1,295	1,274	1,280	-10.5	-0.81	602,100	-
[4927]	26/05/19	1,270	1,292	1,269	1,291	+21.5	+1.69	619,300	-
[4927]	26/05/18	1,274	1,278	1,264	1,270	-3.5	-0.27	775,700	-
[4927]	26/05/15	1,278	1,283	1,264	1,274	-3.5	-0.27	630,200	-
[4927]	26/05/14	1,299	1,299	1,275	1,278	-12.0	-0.93	572,300	-
[4927]	26/05/13	1,288	1,306	1,286	1,290	+6.0	+0.47	609,800	-
[4927]	26/05/12	1,299	1,301	1,274	1,284	+7.5	+0.59	934,700	-
[4927]	26/05/11	1,292	1,294	1,271	1,277	-16.5	-1.28	864,000	-
[4927]	26/05/08	1,300	1,307	1,294	1,294	-6.0	-0.46	660,300	-
[4927]	26/05/07	1,300	1,308	1,294	1,300	+12.5	+0.97	584,000	-
[4927]	26/05/01	1,293	1,295	1,285	1,288	-5.0	-0.39	407,500	-
[4927]	26/04/30	1,296	1,305	1,290	1,293	-12.0	-0.92	445,900	-
[4927]	26/04/28	1,309	1,309	1,297	1,305	-5.0	-0.38	435,500	-
[4927]	26/04/27	1,297.0	1,312.0	1,291.0	1,310.0	+14.5	+1.12	487,900	-
[4927]	26/04/24	1,298.5	1,300.0	1,286.0	1,295.5	+2.5	+0.19	398,100	-
[4927]	26/04/23	1,295.0	1,298.0	1,289.0	1,293.0	-6.5	-0.50	572,600	-
[4927]	26/04/22	1,305.5	1,311.0	1,296.0	1,299.5	-4.0	-0.31	398,500	-
[4927]	26/04/21	1,315.0	1,318.0	1,295.0	1,303.5	-11.5	-0.87	497,100	-
[4927]	26/04/20	1,319.0	1,319.5	1,307.5	1,315.0	+7.5	+0.57	378,000	-
[4927]	26/04/17	1,304.5	1,308.5	1,301.5	1,307.5	+7.5	+0.58	271,000	-
[4927]	26/04/16	1,312.5	1,314.0	1,300.0	1,300.0	-8.5	-0.65	446,900	-
[4927]	26/04/15	1,293.0	1,309.5	1,291.0	1,308.5	-6.0	-0.46	571,800	-
[4927]	26/04/14	1,324.0	1,329.0	1,311.5	1,314.5	-9.5	-0.72	338,000	-
[4927]	26/04/13	1,318.0	1,327.0	1,316.0	1,324.0	+4.0	+0.30	391,900	-
[4927]	26/04/10	1,338.0	1,344.0	1,319.0	1,320.0	-24.5	-1.82	393,300	-
[4927]	26/04/09	1,361.0	1,365.0	1,343.0	1,344.5	-20.5	-1.50	415,000	-
[4927]	26/04/08	1,370.0	1,371.5	1,360.0	1,365.0	+8.0	+0.59	475,400	-
[4927]	26/04/07	1,345.0	1,359.5	1,344.5	1,357.0	+13.5	+1.00	478,500	-
[4927]	26/04/06	1,340.0	1,345.0	1,336.0	1,343.5	+8.5	+0.64	251,500	-
[4927]	26/04/03	1,329.5	1,339.5	1,326.0	1,335.0	+9.5	+0.72	386,400	-
[4927]	26/04/02	1,330.0	1,336.5	1,319.0	1,325.5	+0.5	+0.04	538,600	-
[4927]	26/04/01	1,314.0	1,325.0	1,308.5	1,325.0	+17.5	+1.34	715,300	-
[4927]	26/03/31	1,299.0	1,316.5	1,299.0	1,307.5	+8.0	+0.62	608,700	-
[4927]	26/03/30	1,296.0	1,303.0	1,292.0	1,299.5	-12.0	-0.91	532,400	-
[4927]	26/03/27	1,298.0	1,318.0	1,288.0	1,311.5	-4.5	-0.34	939,100	-
[4927]	26/03/26	1,316.0	1,317.0	1,304.0	1,316.0	+6.5	+0.50	474,100	-
[4927]	26/03/25	1,306.0	1,311.5	1,303.5	1,309.5	+10.5	+0.81	456,900	-
[4927]	26/03/24	1,291.5	1,300.0	1,289.5	1,299.0	+15.5	+1.21	473,600	-
[4927]	26/03/23	1,284.0	1,293.0	1,275.0	1,283.5	-5.5	-0.43	684,800	-
[4927]	26/03/19	1,291.0	1,296.0	1,285.0	1,289.0	-15.0	-1.15	610,400	-
[4927]	26/03/18	1,288.0	1,304.0	1,287.5	1,304.0	+10.5	+0.81	490,400	-
[4927]	26/03/17	1,288.0	1,298.5	1,288.0	1,293.5	+12.0	+0.94	399,500	-
[4927]	26/03/16	1,295.0	1,296.5	1,281.5	1,281.5	-2.5	-0.19	504,600	-
[4927]	26/03/13	1,290.0	1,298.5	1,281.0	1,284.0	-7.0	-0.54	651,200	-
[4927]	26/03/12	1,310.0	1,310.0	1,285.5	1,291.0	-25.0	-1.90	715,100	-
[4927]	26/03/11	1,330.5	1,331.0	1,316.0	1,316.0	-4.5	-0.34	386,900	-
[4927]	26/03/10	1,332.0	1,332.0	1,314.0	1,320.5	+0.5	+0.04	488,600	-
[4927]	26/03/09	1,312.0	1,324.5	1,302.5	1,320.0	-7.5	-0.56	561,500	-
[4927]	26/03/06	1,315.0	1,327.5	1,302.0	1,327.5	+8.0	+0.61	490,600	-
[4927]	26/03/05	1,333.0	1,343.5	1,316.0	1,319.5	+2.5	+0.19	533,100	-
[4927]	26/03/04	1,320.0	1,327.5	1,302.0	1,317.0	-20.0	-1.50	830,000	-
[4927]	26/03/03	1,359.0	1,360.0	1,325.5	1,337.0	-39.5	-2.87	817,900	-
[4927]	26/03/02	1,373.0	1,385.0	1,364.0	1,376.5	-1.5	-0.11	661,500	-
[4927]	26/02/27	1,386.0	1,386.0	1,368.0	1,378.0	+5.5	+0.40	1,254,600	-
[4927]	26/02/26	1,380.0	1,393.5	1,368.0	1,372.5	-13.5	-0.97	672,400	-
[4927]	26/02/25	1,390.0	1,390.0	1,375.5	1,386.0	+6.5	+0.47	586,600	-
[4927]	26/02/24	1,375.0	1,384.0	1,360.0	1,379.5	+22.0	+1.62	570,600	-
[4927]	26/02/20	1,345.0	1,358.0	1,341.0	1,357.5	+2.5	+0.18	442,300	-
[4927]	26/02/19	1,347.0	1,358.0	1,336.5	1,355.0	+8.0	+0.59	507,400	-
[4927]	26/02/18	1,347.0	1,350.0	1,336.5	1,347.0	0.0	0.00	356,800	-
[4927]	26/02/17	1,350.0	1,353.0	1,335.0	1,347.0	-0.5	-0.04	703,900	-
[4927]	26/02/16	1,380.5	1,384.5	1,338.0	1,347.5	-31.0	-2.25	889,600	-
[4927]	26/02/13	1,408.0	1,408.5	1,378.5	1,378.5	-29.5	-2.10	604,200	-
[4927]	26/02/12	1,405.0	1,410.5	1,398.0	1,408.0	+6.0	+0.43	556,300	-
[4927]	26/02/10	1,382.0	1,404.0	1,381.5	1,402.0	+15.0	+1.08	541,000	-
[4927]	26/02/09	1,404.0	1,408.5	1,386.5	1,387.0	-10.5	-0.75	453,900	-
[4927]	26/02/06	1,394.0	1,404.5	1,391.0	1,397.5	-6.5	-0.46	457,100	-
[4927]	26/02/05	1,400.0	1,413.0	1,394.0	1,404.0	+19.5	+1.41	583,400	-
[4927]	26/02/04	1,373.0	1,398.5	1,373.0	1,384.5	+16.0	+1.17	543,100	-
[4927]	26/02/03	1,364.0	1,383.5	1,361.0	1,368.5	-2.0	-0.15	506,200	-
[4927]	26/02/02	1,381.5	1,383.0	1,362.5	1,370.5	+19.0	+1.41	618,400	-
[4927]	26/01/30	1,342.5	1,353.0	1,337.0	1,351.5	+10.5	+0.78	468,300	-
[4927]	26/01/29	1,336.0	1,347.5	1,327.0	1,341.0	-4.5	-0.33	672,700	-
[4927]	26/01/28	1,350.0	1,360.5	1,345.0	1,345.5	-14.5	-1.07	475,400	-
[4927]	26/01/27	1,350.5	1,361.5	1,344.0	1,360.0	-5.5	-0.40	495,400	-
[4927]	26/01/26	1,392.5	1,393.5	1,358.0	1,365.5	-26.0	-1.87	446,300	-
[4927]	26/01/23	1,392.0	1,396.5	1,382.5	1,391.5	+8.0	+0.58	629,700	-
[4927]	26/01/22	1,383.0	1,391.0	1,365.5	1,383.5	+18.5	+1.36	791,200	-
[4927]	26/01/21	1,378.0	1,383.0	1,364.5	1,365.0	-10.5	-0.76	848,500	-
[4927]	26/01/20	1,365.5	1,384.5	1,358.5	1,375.5	+13.0	+0.95	760,000	-
[4927]	26/01/19	1,350.0	1,372.0	1,349.5	1,362.5	+8.5	+0.63	916,700	-
[4927]	26/01/16	1,350.0	1,364.5	1,346.0	1,354.0	-2.0	-0.15	661,600	-
[4927]	26/01/15	1,342.5	1,357.0	1,338.0	1,356.0	+15.0	+1.12	622,900	-
[4927]	26/01/14	1,325.0	1,344.5	1,325.0	1,341.0	+18.0	+1.36	677,700	-
[4927]	26/01/13	1,322.0	1,335.0	1,316.0	1,323.0	+8.0	+0.61	624,100	-
[4927]	26/01/09	1,328.0	1,329.5	1,312.0	1,315.0	+2.0	+0.15	514,000	-
[4927]	26/01/08	1,322.0	1,330.5	1,306.5	1,313.0	-14.0	-1.06	798,400	-
[4927]	26/01/07	1,310.5	1,342.5	1,310.5	1,327.0	+9.5	+0.72	1,336,900	-
[4927]	26/01/06	1,308.5	1,322.0	1,308.5	1,317.5	+7.0	+0.53	794,100	-
[4927]	26/01/05	1,310.0	1,327.0	1,308.0	1,310.5	+8.5	+0.65	1,225,300	-
[4927]	25/12/30	1,313.0	1,315.5	1,302.0	1,302.0	-10.0	-0.76	754,100	-
[4927]	25/12/29	1,312.0	1,327.0	1,306.0	1,312.0	-31.0	-2.31	1,483,800	-
[4927]	25/12/26	1,350.0	1,351.5	1,342.0	1,343.0	-3.0	-0.22	2,101,100	-
[4927]	25/12/25	1,342.0	1,346.0	1,334.0	1,346.0	+16.5	+1.24	1,078,400	-
[4927]	25/12/24	1,324.0	1,343.5	1,323.5	1,329.5	+3.5	+0.26	1,037,300	-
[4927]	25/12/23	1,315.0	1,326.0	1,314.0	1,326.0	+10.0	+0.76	1,046,000	-
[4927]	25/12/22	1,315.0	1,318.5	1,309.0	1,316.0	+2.0	+0.15	1,316,300	-
[4927]	25/12/19	1,329.0	1,329.0	1,314.0	1,314.0	-6.0	-0.45	1,474,700	-
[4927]	25/12/18	1,337.0	1,337.5	1,320.0	1,320.0	-4.0	-0.30	1,156,000	-
[4927]	25/12/17	1,333.0	1,336.0	1,318.0	1,324.0	-9.0	-0.68	798,800	-
[4927]	25/12/16	1,340.0	1,344.5	1,333.0	1,333.0	-2.0	-0.15	916,900	-
[4927]	25/12/15	1,337.0	1,342.0	1,333.5	1,335.0	-2.0	-0.15	860,800	-
[4927]	25/12/12	1,334.0	1,344.5	1,333.0	1,337.0	+2.0	+0.15	516,700	-
[4927]	25/12/11	1,354.5	1,354.5	1,335.0	1,335.0	-8.0	-0.60	566,100	-
[4927]	25/12/10	1,330.0	1,349.0	1,327.0	1,343.0	+23.0	+1.74	658,500	-
[4927]	25/12/09	1,334.5	1,338.0	1,316.5	1,320.0	-14.5	-1.09	742,500	-
[4927]	25/12/08	1,344.5	1,349.5	1,333.5	1,334.5	0.0	0.00	563,300	-
[4927]	25/12/05	1,330.0	1,342.0	1,327.5	1,334.5	+4.0	+0.30	537,700	-
[4927]	25/12/04	1,330.0	1,340.0	1,329.0	1,330.5	-3.0	-0.22	567,000	-
[4927]	25/12/03	1,333.5	1,336.5	1,326.0	1,333.5	-8.5	-0.63	512,100	-
[4927]	25/12/02	1,333.0	1,345.5	1,331.0	1,342.0	+7.0	+0.52	442,300	-
[4927]	25/12/01	1,344.5	1,352.0	1,334.0	1,335.0	-8.0	-0.60	451,500	-
[4927]	25/11/28	1,338.0	1,353.5	1,338.0	1,343.0	+11.0	+0.83	536,600	-
[4927]	25/11/27	1,335.0	1,340.0	1,330.0	1,332.0	-6.5	-0.49	612,300	-
[4927]	25/11/26	1,329.0	1,342.0	1,325.0	1,338.5	+9.0	+0.68	594,700	-
[4927]	25/11/25	1,330.0	1,336.0	1,317.5	1,329.5	-3.5	-0.26	620,100	-
[4927]	25/11/21	1,317.0	1,333.0	1,308.5	1,333.0	+28.0	+2.15	780,100	-
[4927]	25/11/20	1,310.0	1,316.5	1,305.0	1,305.0	-0.5	-0.04	580,000	-
[4927]	25/11/19	1,303.0	1,315.0	1,303.0	1,305.5	+2.5	+0.19	509,700	-
[4927]	25/11/18	1,324.0	1,327.5	1,303.0	1,303.0	-14.5	-1.10	534,800	-
[4927]	25/11/17	1,329.5	1,329.5	1,309.0	1,317.5	-13.5	-1.01	620,500	-
[4927]	25/11/14	1,335.0	1,343.0	1,330.5	1,331.0	-2.5	-0.19	426,800	-
[4927]	25/11/13	1,324.0	1,333.5	1,320.0	1,333.5	+16.5	+1.25	437,600	-
[4927]	25/11/12	1,320.5	1,335.0	1,315.5	1,317.0	0.0	0.00	653,700	-
[4927]	25/11/11	1,321.0	1,337.0	1,310.5	1,317.0	-3.5	-0.27	1,196,300	-
[4927]	25/11/10	1,320.0	1,328.5	1,311.5	1,320.5	-8.0	-0.60	1,119,400	-
[4927]	25/11/07	1,323.0	1,335.5	1,320.5	1,328.5	+3.0	+0.23	484,700	-
[4927]	25/11/06	1,330.0	1,335.5	1,320.5	1,325.5	-14.5	-1.08	678,800	-
[4927]	25/11/05	1,346.0	1,348.0	1,330.0	1,340.0	-6.0	-0.45	452,200	-
[4927]	25/11/04	1,340.0	1,351.0	1,330.0	1,346.0	+18.0	+1.36	530,300	-
[4927]	25/10/31	1,316.0	1,330.0	1,314.0	1,328.0	+9.0	+0.68	338,000	-
[4927]	25/10/30	1,314.0	1,322.0	1,308.0	1,319.0	+15.5	+1.19	455,700	-
[4927]	25/10/29	1,333.0	1,334.0	1,303.5	1,303.5	-34.5	-2.58	509,400	-
[4927]	25/10/28	1,344.5	1,354.5	1,335.0	1,338.0	-18.0	-1.33	424,700	-
[4927]	25/10/27	1,342.5	1,359.0	1,341.5	1,356.0	+17.5	+1.31	411,000	-
[4927]	25/10/24	1,347.5	1,351.5	1,335.0	1,338.5	-9.0	-0.67	300,900	-
[4927]	25/10/23	1,336.5	1,351.0	1,334.5	1,347.5	+6.0	+0.45	273,500	-
[4927]	25/10/22	1,328.5	1,343.5	1,323.0	1,341.5	+13.0	+0.98	346,600	-
[4927]	25/10/21	1,320.0	1,328.5	1,318.0	1,328.5	+4.5	+0.34	344,600	-
[4927]	25/10/20	1,338.0	1,339.5	1,324.0	1,324.0	-2.0	-0.15	352,800	-
[4927]	25/10/17	1,312.0	1,330.5	1,308.0	1,326.0	+17.0	+1.30	406,100	-
[4927]	25/10/16	1,316.0	1,318.5	1,309.0	1,309.0	+1.5	+0.11	324,100	-
[4927]	25/10/15	1,316.0	1,319.5	1,305.0	1,307.5	0.0	0.00	436,500	-
[4927]	25/10/14	1,327.5	1,337.5	1,298.0	1,307.5	-43.5	-3.22	772,000	-
[4927]	25/10/10	1,327.5	1,356.0	1,321.0	1,351.0	+23.0	+1.73	604,600	-
[4927]	25/10/09	1,335.0	1,343.5	1,323.5	1,328.0	-19.5	-1.45	280,600	-
[4927]	25/10/08	1,347.5	1,358.0	1,344.5	1,347.5	+11.0	+0.82	394,200	-
[4927]	25/10/07	1,332.0	1,339.0	1,325.0	1,336.5	+9.0	+0.68	334,500	-
[4927]	25/10/06	1,326.5	1,330.0	1,315.5	1,327.5	+9.0	+0.68	517,100	-
[4927]	25/10/03	1,325.0	1,331.5	1,318.5	1,318.5	-10.0	-0.75	352,400	-
[4927]	25/10/02	1,321.0	1,330.0	1,318.0	1,328.5	-1.0	-0.08	312,500	-
[4927]	25/10/01	1,330.0	1,334.0	1,321.0	1,329.5	-6.0	-0.45	649,000	-
[4927]	25/09/30	1,336.0	1,347.5	1,333.5	1,335.5	-0.5	-0.04	355,100	-
[4927]	25/09/29	1,376.0	1,378.0	1,336.0	1,336.0	-24.0	-1.76	475,800	-
[4927]	25/09/26	1,350.0	1,361.5	1,343.5	1,360.0	+15.0	+1.12	564,900	-
[4927]	25/09/25	1,344.0	1,350.5	1,338.5	1,345.0	-9.5	-0.70	504,100	-
[4927]	25/09/24	1,353.0	1,372.0	1,351.0	1,354.5	+24.5	+1.84	878,800	-
[4927]	25/09/22	1,315.0	1,334.5	1,313.5	1,330.0	+16.5	+1.26	432,900	-
[4927]	25/09/19	1,318.0	1,318.0	1,304.5	1,313.5	-6.0	-0.45	708,800	-
[4927]	25/09/18	1,317.0	1,320.5	1,307.0	1,319.5	+4.0	+0.30	381,000	-
[4927]	25/09/17	1,310.0	1,315.5	1,306.5	1,315.5	+2.0	+0.15	233,400	-
[4927]	25/09/16	1,310.0	1,315.5	1,303.0	1,313.5	+1.5	+0.11	275,000	-
[4927]	25/09/12	1,311.0	1,312.5	1,304.0	1,312.0	-0.5	-0.04	336,500	-
[4927]	25/09/11	1,300.0	1,314.0	1,296.0	1,312.5	+6.5	+0.50	504,900	-
[4927]	25/09/10	1,323.0	1,324.0	1,306.0	1,306.0	-15.5	-1.17	472,400	-
[4927]	25/09/09	1,311.5	1,326.5	1,309.5	1,321.5	+13.5	+1.03	414,800	-
[4927]	25/09/08	1,314.5	1,324.5	1,305.5	1,308.0	+1.5	+0.11	389,800	-
[4927]	25/09/05	1,324.0	1,324.0	1,301.0	1,306.5	-17.5	-1.32	341,600	-