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
[4042]	26/10/29	2,599	2,599	2,550	2,574	-22.0	-0.85	3,418,900	792,510,332,928
[4042]	26/10/28	2,600	2,607	2,581	2,596	+21.0	+0.82	870,200	799,283,871,744
[4042]	26/10/27	2,589	2,598	2,570	2,575	+13.0	+0.51	1,179,000	792,818,221,056
[4042]	26/10/26	2,563	2,577	2,548	2,562	+11.0	+0.43	1,300,200	788,815,609,856
[4042]	26/10/23	2,580	2,580	2,496	2,551	+16.5	+0.65	1,504,800	785,582,784,512
[4042]	26/10/22	2,580	2,586	2,525	2,535	-47.0	-1.82	864,900	780,502,564,864
[4042]	26/10/21	2,600	2,602	2,569	2,582	+17.5	+0.68	892,100	795,127,382,016
[4042]	26/10/20	2,600	2,614	2,565	2,565	-47.5	-1.82	930,400	789,893,218,304
[4042]	26/10/19	2,615	2,619	2,584	2,613	-3.0	-0.11	740,300	804,518,035,456
[4042]	26/10/16	2,602	2,617	2,589	2,616	+42.5	+1.65	739,900	805,595,643,904
[4042]	26/10/15	2,608	2,620	2,540	2,574	-63.0	-2.39	1,705,500	792,510,332,928
[4042]	26/10/14	2,624	2,666	2,612	2,637	+33.0	+1.27	1,230,400	811,907,416,064
[4042]	26/10/13	2,590	2,604	2,576	2,604	+3.5	+0.13	924,000	801,900,986,368
[4042]	26/10/09	2,596	2,606	2,579	2,601	+17.5	+0.68	1,461,200	800,977,321,984
[4042]	26/10/08	2,610	2,628	2,584	2,584	-49.5	-1.88	1,500,300	795,743,158,272
[4042]	26/10/07	2,641	2,651	2,622	2,634	-10.0	-0.38	1,692,400	810,983,751,680
[4042]	26/10/06	2,630	2,644	2,593	2,644	+26.5	+1.01	1,106,300	814,216,577,024
[4042]	26/10/05	2,600	2,632	2,600	2,618	+15.5	+0.60	1,440,000	806,211,420,160
[4042]	26/10/02	2,603	2,631	2,588	2,603	-42.0	-1.59	1,221,500	801,439,154,176
[4042]	26/10/01	2,628	2,645	2,610	2,645	+15.0	+0.57	1,230,400	814,370,521,088
[4042]	26/09/30	2,612	2,636	2,607	2,630	+33.0	+1.27	1,200,500	809,752,199,168
[4042]	26/09/29	2,598	2,624	2,579	2,597	-49.0	-1.85	1,233,500	799,591,759,872
[4042]	26/09/28	2,675	2,680	2,646	2,646	-10.0	-0.38	1,707,100	814,678,409,216
[4042]	26/09/25	2,654	2,672	2,644	2,656	+9.5	+0.36	1,235,600	817,911,300,096
[4042]	26/09/24	2,620	2,654	2,615	2,647	+48.5	+1.87	1,102,100	815,140,241,408
[4042]	26/09/18	2,654	2,665	2,599	2,599	-44.5	-1.68	1,460,600	800,361,480,192
[4042]	26/09/17	2,628	2,644	2,617	2,644	+31.0	+1.19	770,800	814,062,632,960
[4042]	26/09/16	2,586	2,621	2,586	2,613	+52.5	+2.05	810,100	804,671,979,520
[4042]	26/09/15	2,541	2,566	2,536	2,561	+20.0	+0.79	742,700	788,507,721,728
[4042]	26/09/14	2,565	2,567	2,541	2,541	-25.0	-0.97	700,500	782,349,893,632
[4042]	26/09/11	2,531	2,574	2,511	2,566	-15.0	-0.58	1,068,500	790,047,162,368
[4042]	26/09/10	2,574	2,585	2,563	2,581	-13.0	-0.50	817,800	794,665,549,824
[4042]	26/09/09	2,560	2,600	2,554	2,594	+32.0	+1.25	1,051,300	798,668,095,488
[4042]	26/09/08	2,629	2,633	2,562	2,562	-76.5	-2.90	1,053,600	788,969,553,920
[4042]	26/09/07	2,669	2,686	2,639	2,639	-15.5	-0.58	964,900	812,677,136,384
[4042]	26/09/04	2,680	2,687	2,632	2,655	-36.5	-1.36	1,008,900	817,603,411,968
[4042]	26/09/03	2,688	2,719	2,674	2,692	+10.5	+0.39	964,700	828,995,338,240
[4042]	26/09/02	2,690	2,719	2,670	2,682	-44.0	-1.61	1,064,500	825,762,512,896
[4042]	26/09/01	2,662	2,731	2,656	2,726	+59.0	+2.21	944,600	839,309,656,064
[4042]	26/08/31	2,630	2,678	2,622	2,667	+10.5	+0.40	967,900	821,298,069,504
[4042]	26/08/28	2,658	2,669	2,644	2,657	-5.5	-0.21	965,300	818,219,188,224
[4042]	26/08/27	2,680	2,690	2,661	2,663	+9.5	+0.36	910,200	820,066,516,992
[4042]	26/08/26	2,663	2,679	2,645	2,654	+19.0	+0.72	932,600	817,141,514,240
[4042]	26/08/25	2,651	2,654	2,611	2,635	-3.0	-0.11	1,029,800	811,291,639,808
[4042]	26/08/24	2,643	2,658	2,629	2,638	-17.5	-0.66	742,900	812,369,248,256
[4042]	26/08/21	2,634	2,656	2,631	2,656	-2.0	-0.08	886,000	817,757,356,032
[4042]	26/08/20	2,649	2,663	2,619	2,658	+62.0	+2.39	1,130,700	818,373,132,288
[4042]	26/08/19	2,688	2,688	2,595	2,596	-108.0	-3.99	1,376,200	799,283,871,744
[4042]	26/08/18	2,723	2,737	2,704	2,704	-29.0	-1.06	689,700	832,536,051,712
[4042]	26/08/17	2,751	2,759	2,725	2,733	-17.0	-0.62	755,300	841,464,872,960
[4042]	26/08/14	2,762	2,790	2,740	2,750	-5.0	-0.18	1,057,700	846,699,036,672
[4042]	26/08/13	2,737	2,782	2,735	2,755	+19.5	+0.71	934,200	848,392,421,376
[4042]	26/08/12	2,760	2,777	2,725	2,736	-3.5	-0.13	1,247,400	842,542,546,944
[4042]	26/08/10	2,739	2,768	2,718	2,740	+18.5	+0.68	1,155,700	843,774,099,456
[4042]	26/08/07	2,720	2,737	2,695	2,722	+12.0	+0.44	1,078,800	838,078,103,552
[4042]	26/08/06	2,670	2,710	2,651	2,710	+58.5	+2.21	1,464,300	834,537,390,080
[4042]	26/08/05	2,663	2,686	2,633	2,652	-2.0	-0.08	2,380,400	816,525,737,984
[4042]	26/08/04	2,707	2,780	2,548	2,654	-50.0	-1.85	4,268,700	817,141,514,240
[4042]	26/08/03	2,700	2,719	2,636	2,704	-6.0	-0.22	1,635,400	832,536,051,712
[4042]	26/07/31	2,685	2,735	2,631	2,710	+29.5	+1.10	1,883,500	834,537,390,080
[4042]	26/07/30	2,686	2,716	2,668	2,681	-32.0	-1.18	1,025,000	825,454,559,232
[4042]	26/07/29	2,768	2,768	2,681	2,713	-31.5	-1.15	1,488,300	835,461,054,464
[4042]	26/07/28	2,820	2,835	2,732	2,745	-99.0	-3.48	1,346,000	845,159,596,032
[4042]	26/07/27	2,850	2,868	2,827	2,844	+28.0	+0.99	1,358,000	875,640,782,848
[4042]	26/07/24	2,810	2,836	2,800	2,816	-27.0	-0.95	1,014,700	867,019,784,192
[4042]	26/07/23	2,812	2,855	2,812	2,843	+32.0	+1.14	1,274,800	875,332,894,720
[4042]	26/07/22	2,790	2,861	2,775	2,811	+45.0	+1.63	1,340,100	865,480,343,552
[4042]	26/07/21	2,720	2,790	2,710	2,766	+50.5	+1.86	1,474,500	851,779,256,320
[4042]	26/07/17	2,756.0	2,775.5	2,666.0	2,716.0	-48.5	-1.75	1,486,000	-
[4042]	26/07/16	2,750.0	2,788.0	2,750.0	2,764.5	-24.5	-0.88	1,067,600	-
[4042]	26/07/15	2,780.0	2,804.5	2,763.0	2,789.0	+29.0	+1.05	1,121,300	-
[4042]	26/07/14	2,717.5	2,772.0	2,695.0	2,760.0	+69.5	+2.58	1,405,900	-
[4042]	26/07/13	2,720.0	2,748.5	2,677.0	2,690.5	-14.5	-0.54	1,183,500	-
[4042]	26/07/10	2,757.5	2,760.0	2,698.0	2,705.0	-3.5	-0.13	1,197,000	-
[4042]	26/07/09	2,718.0	2,734.0	2,684.0	2,708.5	-9.5	-0.35	1,323,700	-
[4042]	26/07/08	2,730.0	2,756.5	2,709.5	2,718.0	-34.0	-1.24	1,407,500	-
[4042]	26/07/07	2,815.0	2,823.0	2,728.5	2,752.0	-69.5	-2.46	1,677,300	-
[4042]	26/07/06	2,868.0	2,868.5	2,802.5	2,821.5	-5.0	-0.18	965,500	-
[4042]	26/07/03	2,858.0	2,863.5	2,805.5	2,826.5	-11.5	-0.41	1,258,100	-
[4042]	26/07/02	2,836.0	2,883.0	2,821.0	2,838.0	-3.5	-0.12	1,212,700	-
[4042]	26/07/01	2,933.0	2,939.5	2,816.5	2,841.5	-85.5	-2.92	1,727,300	-
[4042]	26/06/30	2,939.5	2,955.5	2,894.5	2,927.0	+16.5	+0.57	1,817,500	-
[4042]	26/06/29	2,924.5	2,945.5	2,878.5	2,910.5	-20.0	-0.68	1,067,100	-
[4042]	26/06/26	2,960.0	2,977.5	2,905.5	2,930.5	-22.0	-0.75	860,300	-
[4042]	26/06/25	2,926.0	2,978.0	2,907.5	2,952.5	+82.5	+2.87	1,166,700	-
[4042]	26/06/24	2,860.0	2,893.0	2,837.5	2,870.0	-7.0	-0.24	1,002,700	-
[4042]	26/06/23	2,955.0	2,960.0	2,877.0	2,877.0	-91.5	-3.08	1,386,200	-
[4042]	26/06/22	2,955.0	2,986.0	2,949.5	2,968.5	-2.0	-0.07	1,037,800	-
[4042]	26/06/19	2,995.0	3,032.0	2,963.0	2,970.5	-36.5	-1.21	1,299,300	-
[4042]	26/06/18	2,995.0	3,033.0	2,992.5	3,007.0	-12.0	-0.40	1,555,500	-
[4042]	26/06/17	2,999.0	3,033.0	2,970.0	3,019.0	-27.0	-0.89	1,645,800	-
[4042]	26/06/16	3,045.0	3,086.0	3,004.0	3,046.0	+9.0	+0.30	1,845,100	-
[4042]	26/06/15	2,950.0	3,056.0	2,941.5	3,037.0	+175.5	+6.13	2,169,600	-
[4042]	26/06/12	2,826.0	2,901.0	2,790.0	2,861.5	+93.5	+3.38	1,739,800	-
[4042]	26/06/11	2,722.5	2,768.0	2,695.0	2,768.0	-3.0	-0.11	1,035,600	-
[4042]	26/06/10	2,784.0	2,814.5	2,744.5	2,771.0	-11.5	-0.41	1,611,200	-
[4042]	26/06/09	2,800.0	2,804.5	2,726.0	2,782.5	+55.0	+2.02	1,979,500	-
[4042]	26/06/08	2,723.5	2,781.5	2,697.0	2,727.5	-46.0	-1.66	1,826,400	-
[4042]	26/06/05	2,850.0	2,857.0	2,760.5	2,773.5	-91.5	-3.19	2,001,900	-
[4042]	26/06/04	2,848.5	2,889.0	2,820.5	2,865.0	+18.0	+0.63	1,714,600	-
[4042]	26/06/03	2,829.0	2,874.5	2,800.0	2,847.0	+52.5	+1.88	1,808,600	-
[4042]	26/06/02	2,698.0	2,794.5	2,693.5	2,794.5	+149.5	+5.65	2,610,300	-
[4042]	26/06/01	2,720.0	2,724.0	2,634.0	2,645.0	-105.0	-3.82	1,784,300	-
[4042]	26/05/29	2,704.0	2,767.0	2,694.5	2,750.0	+50.5	+1.87	1,940,500	-
[4042]	26/05/28	2,704.5	2,726.5	2,661.5	2,699.5	+4.5	+0.17	1,405,800	-
[4042]	26/05/27	2,700.0	2,730.0	2,678.0	2,695.0	+31.5	+1.18	1,713,500	-
[4042]	26/05/26	2,620.0	2,682.5	2,610.5	2,663.5	+27.0	+1.02	1,708,100	-
[4042]	26/05/25	2,630.0	2,640.0	2,596.0	2,636.5	+35.5	+1.36	1,255,100	-
[4042]	26/05/22	2,611	2,627	2,593	2,601	-19.0	-0.73	1,194,600	-
[4042]	26/05/21	2,586	2,639	2,578	2,620	+78.5	+3.09	1,096,200	-
[4042]	26/05/20	2,596	2,596	2,526	2,542	-67.0	-2.57	1,365,800	-
[4042]	26/05/19	2,616	2,619	2,572	2,609	+29.0	+1.12	1,434,400	-
[4042]	26/05/18	2,622	2,629	2,569	2,580	-47.0	-1.79	1,396,400	-
[4042]	26/05/15	2,630	2,678	2,593	2,627	+9.0	+0.34	1,876,900	-
[4042]	26/05/14	2,668	2,698	2,534	2,618	-150.0	-5.42	3,381,000	-
[4042]	26/05/13	2,692.0	2,768.5	2,656.5	2,768.5	+88.5	+3.30	2,230,700	-
[4042]	26/05/12	2,652.0	2,715.0	2,644.0	2,680.0	+31.5	+1.19	1,604,400	-
[4042]	26/05/11	2,605.0	2,678.0	2,586.5	2,648.5	+13.5	+0.51	2,089,900	-
[4042]	26/05/08	2,700.0	2,700.0	2,585.0	2,635.0	-78.0	-2.88	3,697,200	-
[4042]	26/05/07	2,843.5	2,843.5	2,691.0	2,713.0	+269.5	+11.03	8,462,400	-
[4042]	26/05/01	2,385.0	2,450.0	2,385.0	2,443.5	+30.5	+1.26	1,010,600	-
[4042]	26/04/30	2,389.5	2,413.0	2,371.5	2,413.0	-2.0	-0.08	1,100,800	-
[4042]	26/04/28	2,407.0	2,419.0	2,392.0	2,415.0	+25.0	+1.05	712,500	-
[4042]	26/04/27	2,360.0	2,399.0	2,354.5	2,390.0	+26.0	+1.10	761,900	-
[4042]	26/04/24	2,399.0	2,406.5	2,361.5	2,364.0	-5.0	-0.21	785,300	-
[4042]	26/04/23	2,385.0	2,392.5	2,356.5	2,369.0	-29.5	-1.23	1,312,500	-
[4042]	26/04/22	2,431.0	2,434.5	2,390.0	2,398.5	-36.5	-1.50	932,900	-
[4042]	26/04/21	2,440.0	2,489.0	2,427.0	2,435.0	-2.0	-0.08	1,804,600	-
[4042]	26/04/20	2,424.0	2,438.5	2,413.0	2,437.0	+27.0	+1.12	1,175,800	-
[4042]	26/04/17	2,416.5	2,425.0	2,406.5	2,410.0	-13.0	-0.54	892,400	-
[4042]	26/04/16	2,391.0	2,434.0	2,391.0	2,423.0	+36.0	+1.51	864,500	-
[4042]	26/04/15	2,389.0	2,422.0	2,386.0	2,387.0	+5.5	+0.23	806,000	-
[4042]	26/04/14	2,395.0	2,400.0	2,372.0	2,381.5	+3.5	+0.15	722,100	-
[4042]	26/04/13	2,366.5	2,391.0	2,356.0	2,378.0	+9.0	+0.38	765,200	-
[4042]	26/04/10	2,390.0	2,405.0	2,360.5	2,369.0	-21.0	-0.88	982,900	-
[4042]	26/04/09	2,444.5	2,444.5	2,390.0	2,390.0	-35.0	-1.44	1,160,800	-
[4042]	26/04/08	2,449.5	2,450.0	2,400.5	2,425.0	+61.5	+2.60	1,370,200	-
[4042]	26/04/07	2,358.5	2,373.5	2,347.0	2,363.5	+9.0	+0.38	699,000	-
[4042]	26/04/06	2,340.0	2,373.0	2,336.5	2,354.5	+16.0	+0.68	618,900	-
[4042]	26/04/03	2,335.0	2,346.5	2,327.0	2,338.5	+13.0	+0.56	634,700	-
[4042]	26/04/02	2,390.0	2,397.5	2,314.0	2,325.5	-65.5	-2.74	921,200	-
[4042]	26/04/01	2,368.5	2,391.0	2,347.0	2,391.0	+77.5	+3.35	1,132,300	-
[4042]	26/03/31	2,299.5	2,346.0	2,278.5	2,313.5	-3.5	-0.15	1,373,200	-
[4042]	26/03/30	2,262.5	2,319.5	2,255.5	2,317.0	-73.0	-3.05	1,580,200	-
[4042]	26/03/27	2,363.0	2,425.0	2,353.5	2,390.0	+22.5	+0.95	1,614,300	-
[4042]	26/03/26	2,380.0	2,380.0	2,343.5	2,367.5	+5.5	+0.23	803,900	-
[4042]	26/03/25	2,378.0	2,385.0	2,349.5	2,362.0	+43.0	+1.85	902,600	-
[4042]	26/03/24	2,320.0	2,331.5	2,292.5	2,319.0	+43.5	+1.91	1,447,200	-
[4042]	26/03/23	2,268.5	2,284.0	2,216.5	2,275.5	-57.5	-2.46	2,153,400	-
[4042]	26/03/19	2,380.0	2,385.5	2,327.0	2,333.0	-97.0	-3.99	1,918,300	-
[4042]	26/03/18	2,390.0	2,430.0	2,388.0	2,430.0	+48.0	+2.02	948,400	-
[4042]	26/03/17	2,400.0	2,414.5	2,370.0	2,382.0	+7.5	+0.32	750,300	-
[4042]	26/03/16	2,381.5	2,402.5	2,345.5	2,374.5	-35.0	-1.45	1,034,300	-
[4042]	26/03/13	2,404.0	2,444.5	2,401.0	2,409.5	-19.0	-0.78	1,086,000	-
[4042]	26/03/12	2,467.0	2,468.5	2,409.0	2,428.5	-45.0	-1.82	1,015,400	-
[4042]	26/03/11	2,512.0	2,520.0	2,470.0	2,473.5	-5.0	-0.20	1,152,800	-
[4042]	26/03/10	2,465.5	2,486.0	2,437.0	2,478.5	+63.0	+2.61	1,349,300	-
[4042]	26/03/09	2,399.0	2,417.5	2,360.5	2,415.5	-89.5	-3.57	2,030,300	-
[4042]	26/03/06	2,435.0	2,505.0	2,430.0	2,505.0	+34.0	+1.38	1,117,800	-
[4042]	26/03/05	2,537.0	2,557.0	2,471.0	2,471.0	+58.5	+2.42	1,824,700	-
[4042]	26/03/04	2,500.0	2,548.5	2,390.5	2,412.5	-212.5	-8.10	3,371,900	-
[4042]	26/03/03	2,690.0	2,716.0	2,608.5	2,625.0	-93.5	-3.44	1,089,900	-
[4042]	26/03/02	2,659.0	2,718.5	2,629.0	2,718.5	-11.0	-0.40	1,078,500	-
[4042]	26/02/27	2,693.0	2,729.5	2,689.0	2,729.5	+38.5	+1.43	1,135,900	-
[4042]	26/02/26	2,688.0	2,716.5	2,684.0	2,691.0	+21.5	+0.81	806,200	-
[4042]	26/02/25	2,674.0	2,692.0	2,644.0	2,669.5	-2.5	-0.09	857,000	-
[4042]	26/02/24	2,648.5	2,672.0	2,630.5	2,672.0	+32.0	+1.21	929,600	-
[4042]	26/02/20	2,650.0	2,656.5	2,622.0	2,640.0	-34.0	-1.27	853,600	-
[4042]	26/02/19	2,655.0	2,678.5	2,644.0	2,674.0	+19.5	+0.73	703,100	-
[4042]	26/02/18	2,620.0	2,663.0	2,620.0	2,654.5	+36.0	+1.37	640,500	-
[4042]	26/02/17	2,605.0	2,631.5	2,600.5	2,618.5	+13.5	+0.52	603,400	-
[4042]	26/02/16	2,660.0	2,667.5	2,605.0	2,605.0	-26.0	-0.99	908,100	-
[4042]	26/02/13	2,652.0	2,655.5	2,618.5	2,631.0	-19.5	-0.74	1,560,400	-
[4042]	26/02/12	2,648.0	2,687.0	2,639.5	2,650.5	+27.0	+1.03	1,149,000	-
[4042]	26/02/10	2,620.5	2,644.0	2,610.5	2,623.5	+36.5	+1.41	1,546,800	-
[4042]	26/02/09	2,676.0	2,676.5	2,587.0	2,587.0	-13.5	-0.52	1,924,700	-
[4042]	26/02/06	2,534.5	2,629.0	2,516.0	2,600.5	+45.0	+1.76	2,213,300	-
[4042]	26/02/05	2,778.0	2,789.0	2,541.5	2,555.5	-185.0	-6.75	4,798,500	-
[4042]	26/02/04	2,652.5	2,741.0	2,647.0	2,740.5	+121.5	+4.64	2,177,200	-
[4042]	26/02/03	2,562.5	2,627.5	2,550.5	2,619.0	+84.5	+3.33	1,608,800	-
[4042]	26/02/02	2,533.0	2,567.0	2,525.5	2,534.5	+13.5	+0.54	1,439,000	-
[4042]	26/01/30	2,522.5	2,530.0	2,501.5	2,521.0	-1.5	-0.06	992,000	-
[4042]	26/01/29	2,500.0	2,526.0	2,484.0	2,522.5	+29.0	+1.16	882,700	-
[4042]	26/01/28	2,530.5	2,536.0	2,493.5	2,493.5	-42.5	-1.68	1,162,500	-
[4042]	26/01/27	2,511.0	2,536.0	2,496.5	2,536.0	+8.5	+0.34	960,100	-
[4042]	26/01/26	2,527.5	2,538.0	2,506.0	2,527.5	-39.5	-1.54	1,161,200	-
[4042]	26/01/23	2,565.0	2,572.5	2,545.5	2,567.0	+7.0	+0.27	855,400	-
[4042]	26/01/22	2,530.0	2,572.0	2,529.5	2,560.0	+43.5	+1.73	813,700	-
[4042]	26/01/21	2,490.0	2,516.5	2,487.0	2,516.5	-17.0	-0.67	770,300	-
[4042]	26/01/20	2,563.0	2,565.0	2,520.5	2,533.5	-35.5	-1.38	1,006,800	-
[4042]	26/01/19	2,542.0	2,569.5	2,516.0	2,569.0	+22.0	+0.86	903,600	-
[4042]	26/01/16	2,510.0	2,560.0	2,509.5	2,547.0	+19.0	+0.75	811,100	-
[4042]	26/01/15	2,492.0	2,539.5	2,491.0	2,528.0	+14.5	+0.58	1,018,900	-
[4042]	26/01/14	2,472.0	2,515.0	2,472.0	2,513.5	+45.0	+1.82	1,076,300	-
[4042]	26/01/13	2,460.0	2,469.0	2,441.0	2,468.5	+56.0	+2.32	1,194,900	-
[4042]	26/01/09	2,434.5	2,435.0	2,401.0	2,412.5	+17.5	+0.73	924,400	-
[4042]	26/01/08	2,431.0	2,439.0	2,395.0	2,395.0	-65.5	-2.66	1,231,000	-
[4042]	26/01/07	2,417.5	2,461.5	2,403.0	2,460.5	+45.5	+1.88	1,458,900	-
[4042]	26/01/06	2,387.5	2,425.5	2,387.0	2,415.0	+35.0	+1.47	859,700	-
[4042]	26/01/05	2,371.0	2,398.0	2,371.0	2,380.0	+28.0	+1.19	795,600	-
[4042]	25/12/30	2,365.5	2,381.0	2,352.0	2,352.0	-19.0	-0.80	733,700	-
[4042]	25/12/29	2,374.0	2,378.0	2,356.0	2,371.0	+14.5	+0.62	824,900	-
[4042]	25/12/26	2,371.0	2,374.0	2,347.0	2,356.5	-2.5	-0.11	649,000	-
[4042]	25/12/25	2,380.0	2,380.0	2,347.5	2,359.0	-10.5	-0.44	632,600	-
[4042]	25/12/24	2,386.0	2,391.5	2,358.5	2,369.5	-8.5	-0.36	540,400	-
[4042]	25/12/23	2,354.5	2,390.0	2,351.0	2,378.0	+23.5	+1.00	677,800	-
[4042]	25/12/22	2,345.0	2,361.5	2,331.5	2,354.5	+24.0	+1.03	734,700	-
[4042]	25/12/19	2,316.0	2,338.5	2,315.0	2,330.5	+14.5	+0.63	961,000	-
[4042]	25/12/18	2,317.0	2,327.5	2,303.0	2,316.0	-0.5	-0.02	621,300	-
[4042]	25/12/17	2,312.0	2,327.0	2,293.0	2,316.5	+4.5	+0.19	692,700	-
[4042]	25/12/16	2,352.5	2,353.0	2,311.0	2,312.0	-40.5	-1.72	734,700	-
[4042]	25/12/15	2,350.0	2,355.5	2,332.5	2,352.5	+2.0	+0.09	789,600	-
[4042]	25/12/12	2,339.0	2,356.0	2,321.0	2,350.5	+30.5	+1.31	1,123,200	-
[4042]	25/12/11	2,358.0	2,365.5	2,320.0	2,320.0	-19.5	-0.83	625,100	-
[4042]	25/12/10	2,327.0	2,351.0	2,321.5	2,339.5	+18.0	+0.78	838,900	-
[4042]	25/12/09	2,309.0	2,321.5	2,295.0	2,321.5	+15.0	+0.65	620,400	-
[4042]	25/12/08	2,313.0	2,318.5	2,292.0	2,306.5	+15.5	+0.68	841,800	-
[4042]	25/12/05	2,296.5	2,305.0	2,278.5	2,291.0	-22.5	-0.97	902,100	-
[4042]	25/12/04	2,295.0	2,317.0	2,290.0	2,313.5	+14.0	+0.61	914,500	-
[4042]	25/12/03	2,320.0	2,334.5	2,295.0	2,299.5	-39.0	-1.67	1,052,600	-
[4042]	25/12/02	2,328.0	2,344.0	2,325.5	2,338.5	+13.5	+0.58	960,700	-
[4042]	25/12/01	2,350.0	2,352.5	2,325.0	2,325.0	-29.5	-1.25	953,700	-
[4042]	25/11/28	2,330.0	2,364.0	2,324.0	2,354.5	+30.5	+1.31	1,281,800	-
[4042]	25/11/27	2,305.0	2,325.0	2,303.0	2,324.0	+21.5	+0.93	1,056,600	-
[4042]	25/11/26	2,267.0	2,302.5	2,260.5	2,302.5	+48.0	+2.13	1,281,600	-
[4042]	25/11/25	2,260.0	2,269.0	2,248.0	2,254.5	+5.5	+0.24	897,700	-
[4042]	25/11/21	2,204.0	2,251.5	2,204.0	2,249.0	+18.5	+0.83	1,023,600	-
[4042]	25/11/20	2,229.0	2,247.0	2,221.0	2,230.5	+26.5	+1.20	1,240,600	-
[4042]	25/11/19	2,231.0	2,241.0	2,204.0	2,204.0	-19.0	-0.85	1,275,800	-
[4042]	25/11/18	2,251.5	2,268.5	2,223.0	2,223.0	-49.0	-2.16	1,235,900	-
[4042]	25/11/17	2,282.5	2,289.0	2,258.5	2,272.0	-10.5	-0.46	947,000	-
[4042]	25/11/14	2,301.5	2,305.0	2,282.5	2,282.5	-6.5	-0.28	1,480,600	-
[4042]	25/11/13	2,299.0	2,304.0	2,284.5	2,289.0	-4.5	-0.20	808,700	-
[4042]	25/11/12	2,275.0	2,294.0	2,273.0	2,293.5	+26.0	+1.15	1,207,500	-
[4042]	25/11/11	2,281.0	2,287.5	2,260.0	2,267.5	-20.5	-0.90	1,194,700	-
[4042]	25/11/10	2,259.5	2,289.5	2,257.5	2,288.0	+41.5	+1.85	1,180,000	-
[4042]	25/11/07	2,219.0	2,248.0	2,217.0	2,246.5	+8.0	+0.36	1,050,300	-
[4042]	25/11/06	2,200.0	2,252.0	2,200.0	2,238.5	+45.5	+2.07	1,775,700	-
[4042]	25/11/05	2,213.5	2,227.5	2,139.5	2,193.0	-40.0	-1.79	2,407,700	-
[4042]	25/11/04	2,209.0	2,244.5	2,183.5	2,233.0	+33.0	+1.50	2,495,600	-
[4042]	25/10/31	2,205.0	2,209.0	2,177.0	2,200.0	-5.0	-0.23	1,458,000	-
[4042]	25/10/30	2,190.0	2,211.5	2,178.5	2,205.0	+15.0	+0.68	3,744,600	-
[4042]	25/10/29	2,220.0	2,227.5	2,188.0	2,190.0	-25.0	-1.13	2,033,900	-
[4042]	25/10/28	2,298.0	2,305.5	2,215.0	2,215.0	-129.0	-5.50	2,654,700	-
[4042]	25/10/27	2,300.0	2,368.0	2,298.0	2,344.0	+47.5	+2.07	2,834,000	-
[4042]	25/10/24	2,279.0	2,297.5	2,274.0	2,296.5	+18.5	+0.81	951,900	-
[4042]	25/10/23	2,260.0	2,278.0	2,245.0	2,278.0	+22.5	+1.00	1,122,200	-
[4042]	25/10/22	2,242.5	2,256.5	2,239.5	2,255.5	+13.0	+0.58	1,071,600	-
[4042]	25/10/21	2,250.0	2,259.0	2,238.5	2,242.5	-2.5	-0.11	923,400	-
[4042]	25/10/20	2,250.0	2,251.5	2,231.0	2,245.0	+23.5	+1.06	1,105,600	-
[4042]	25/10/17	2,217.0	2,233.0	2,216.0	2,221.5	-8.5	-0.38	948,300	-
[4042]	25/10/16	2,226.0	2,239.0	2,216.5	2,230.0	+12.5	+0.56	1,521,300	-
[4042]	25/10/15	2,201.0	2,217.5	2,188.5	2,217.5	+33.5	+1.53	1,230,700	-
[4042]	25/10/14	2,168.5	2,213.0	2,161.0	2,184.0	-11.5	-0.52	1,769,700	-
[4042]	25/10/10	2,234.0	2,239.5	2,188.5	2,195.5	-49.5	-2.20	1,561,600	-
[4042]	25/10/09	2,220.5	2,250.0	2,220.0	2,245.0	+24.5	+1.10	1,401,400	-
[4042]	25/10/08	2,241.0	2,249.5	2,220.5	2,220.5	-20.5	-0.91	1,206,200	-
[4042]	25/10/07	2,218.0	2,248.5	2,214.5	2,241.0	+32.0	+1.45	1,189,900	-
[4042]	25/10/06	2,221.5	2,229.5	2,201.0	2,209.0	+34.0	+1.56	1,474,300	-
[4042]	25/10/03	2,168.0	2,189.0	2,165.0	2,175.0	+6.5	+0.30	1,314,500	-
[4042]	25/10/02	2,161.0	2,185.5	2,154.0	2,168.5	-5.0	-0.23	1,422,400	-
[4042]	25/10/01	2,188.0	2,195.0	2,167.0	2,173.5	-16.0	-0.73	1,466,300	-
[4042]	25/09/30	2,210.0	2,220.0	2,174.0	2,189.5	-30.5	-1.37	1,582,700	-
[4042]	25/09/29	2,235.0	2,236.0	2,211.0	2,220.0	-59.5	-2.61	1,542,100	-
[4042]	25/09/26	2,273.0	2,294.5	2,265.5	2,279.5	+6.5	+0.29	1,647,600	-
[4042]	25/09/25	2,284.0	2,286.0	2,270.0	2,273.0	-0.5	-0.02	1,559,900	-
[4042]	25/09/24	2,301.0	2,302.5	2,252.5	2,273.5	-56.0	-2.40	1,641,900	-
[4042]	25/09/22	2,297.0	2,341.0	2,296.0	2,329.5	+33.0	+1.44	1,042,400	-
[4042]	25/09/19	2,324.5	2,332.0	2,290.5	2,296.5	-29.0	-1.25	1,929,700	-
[4042]	25/09/18	2,330.0	2,332.0	2,312.0	2,325.5	-5.5	-0.24	1,081,400	-
[4042]	25/09/17	2,350.5	2,355.0	2,327.0	2,331.0	-26.5	-1.12	743,500	-
[4042]	25/09/16	2,343.0	2,364.5	2,337.5	2,357.5	+0.5	+0.02	742,300	-
[4042]	25/09/12	2,377.5	2,386.5	2,356.5	2,357.0	+8.0	+0.34	990,700	-
[4042]	25/09/11	2,355.5	2,359.5	2,338.5	2,349.0	-11.5	-0.49	920,700	-
[4042]	25/09/10	2,366.0	2,375.0	2,352.0	2,360.5	-13.0	-0.55	910,500	-
[4042]	25/09/09	2,384.0	2,398.0	2,360.5	2,373.5	-0.5	-0.02	1,033,500	-
[4042]	25/09/08	2,357.5	2,378.0	2,345.5	2,374.0	+22.5	+0.96	1,155,600	-
[4042]	25/09/05	2,330.0	2,357.5	2,322.0	2,351.5	+18.5	+0.79	1,398,800	-