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
[4045]	26/10/29	1,838	1,838	1,814	1,827	-8.0	-0.44	344,300	193,125,810,176
[4045]	26/10/28	1,857	1,857	1,834	1,835	-9.5	-0.51	131,900	194,024,325,120
[4045]	26/10/27	1,833	1,846	1,824	1,845	+23.0	+1.26	168,200	195,028,533,248
[4045]	26/10/26	1,838	1,838	1,819	1,822	-10.0	-0.55	199,400	192,597,278,720
[4045]	26/10/23	1,836	1,836	1,802	1,832	+4.0	+0.22	238,100	193,654,341,632
[4045]	26/10/22	1,834	1,838	1,821	1,828	+4.0	+0.22	203,200	193,231,519,744
[4045]	26/10/21	1,838	1,838	1,816	1,824	-3.0	-0.16	182,500	192,808,697,856
[4045]	26/10/20	1,840	1,851	1,825	1,827	-15.5	-0.84	153,500	193,178,664,960
[4045]	26/10/19	1,850	1,857	1,836	1,843	-5.5	-0.30	188,200	194,869,968,896
[4045]	26/10/16	1,845	1,858	1,838	1,849	+26.0	+1.43	190,100	195,451,355,136
[4045]	26/10/15	1,838	1,855	1,813	1,823	-31.5	-1.70	215,800	192,755,843,072
[4045]	26/10/14	1,821	1,857	1,815	1,855	+38.0	+2.09	310,900	196,085,596,160
[4045]	26/10/13	1,791	1,820	1,789	1,817	+26.0	+1.45	171,300	192,068,747,264
[4045]	26/10/09	1,785	1,798	1,782	1,791	0	+0.00	136,500	189,320,560,640
[4045]	26/10/08	1,800	1,801	1,777	1,791	-24.0	-1.32	206,700	189,320,560,640
[4045]	26/10/07	1,827	1,835	1,815	1,815	-12.0	-0.66	162,900	191,857,524,736
[4045]	26/10/06	1,832	1,833	1,817	1,827	+3.5	+0.19	133,300	193,178,861,568
[4045]	26/10/05	1,801	1,827	1,800	1,824	+32.5	+1.81	218,000	192,861,732,864
[4045]	26/10/02	1,806	1,815	1,792	1,792	-29.0	-1.59	265,100	189,426,270,208
[4045]	26/10/01	1,805	1,825	1,801	1,821	+1.5	+0.08	185,500	192,544,620,544
[4045]	26/09/30	1,817	1,825	1,809	1,820	+11.0	+0.61	235,900	192,386,056,192
[4045]	26/09/29	1,817	1,820	1,803	1,809	-13.0	-0.71	223,700	191,223,283,712
[4045]	26/09/28	1,840	1,840	1,821	1,822	-4.5	-0.25	197,100	192,650,330,112
[4045]	26/09/25	1,826	1,840	1,820	1,827	+8.5	+0.47	314,700	193,178,861,568
[4045]	26/09/24	1,810	1,825	1,808	1,819	+12.0	+0.66	201,700	192,280,346,624
[4045]	26/09/18	1,836	1,843	1,807	1,807	-28.0	-1.53	242,600	191,011,864,576
[4045]	26/09/17	1,830	1,836	1,822	1,835	+11.0	+0.60	152,100	193,971,650,560
[4045]	26/09/16	1,820	1,824	1,816	1,824	+26.5	+1.47	178,200	192,861,732,864
[4045]	26/09/15	1,799	1,808	1,792	1,798	+2.5	+0.14	245,900	190,113,366,016
[4045]	26/09/14	1,787	1,802	1,774	1,796	+4.0	+0.22	358,200	189,849,092,096
[4045]	26/09/11	1,769	1,797	1,762	1,792	-12.5	-0.69	330,600	189,479,124,992
[4045]	26/09/10	1,815	1,819	1,789	1,805	-9.5	-0.52	251,500	190,853,709,824
[4045]	26/09/09	1,777	1,820	1,770	1,815	+29.0	+1.62	717,800	191,857,934,336
[4045]	26/09/08	1,835	1,849	1,786	1,786	-42.0	-2.30	418,600	188,792,422,400
[4045]	26/09/07	1,833	1,841	1,822	1,828	-5.0	-0.27	321,600	193,232,125,952
[4045]	26/09/04	1,851	1,878	1,819	1,833	-35.5	-1.90	231,000	193,813,512,192
[4045]	26/09/03	1,883	1,885	1,866	1,869	-4.0	-0.21	166,300	197,566,103,552
[4045]	26/09/02	1,889	1,907	1,866	1,873	-29.5	-1.55	289,900	198,041,780,224
[4045]	26/09/01	1,860	1,908	1,859	1,903	+29.0	+1.55	201,000	201,160,130,560
[4045]	26/08/31	1,840	1,878	1,834	1,874	+22.5	+1.21	263,500	198,147,489,792
[4045]	26/08/28	1,860	1,867	1,848	1,852	-9.0	-0.48	180,100	195,769,090,048
[4045]	26/08/27	1,875	1,879	1,854	1,861	0	+0.00	130,000	196,720,443,392
[4045]	26/08/26	1,861	1,868	1,852	1,861	0	+0.00	203,800	196,720,443,392
[4045]	26/08/25	1,862	1,874	1,839	1,861	+24.5	+1.33	223,600	196,773,298,176
[4045]	26/08/24	1,849	1,849	1,832	1,837	-10.0	-0.54	133,800	194,183,479,296
[4045]	26/08/21	1,830	1,847	1,823	1,847	+10.5	+0.57	121,700	195,293,396,992
[4045]	26/08/20	1,840	1,844	1,825	1,837	+12.5	+0.68	175,800	194,236,334,080
[4045]	26/08/19	1,854	1,854	1,816	1,825	-40.0	-2.14	182,700	192,914,997,248
[4045]	26/08/18	1,869	1,871	1,854	1,865	-5.0	-0.27	105,100	197,143,265,280
[4045]	26/08/17	1,890	1,892	1,868	1,870	-8.5	-0.45	131,900	197,724,651,520
[4045]	26/08/14	1,879	1,881	1,863	1,879	0	+0.00	177,000	198,623,166,464
[4045]	26/08/13	1,874	1,881	1,860	1,879	0	+0.00	175,500	198,623,166,464
[4045]	26/08/12	1,900	1,900	1,861	1,879	-11.5	-0.61	157,300	198,676,021,248
[4045]	26/08/10	1,887	1,908	1,877	1,891	+4.0	+0.21	208,400	200,196,653,056
[4045]	26/08/07	1,856	1,889	1,849	1,887	+39.0	+2.11	296,700	199,773,175,808
[4045]	26/08/06	1,836	1,863	1,836	1,848	+7.0	+0.38	316,300	195,644,309,504
[4045]	26/08/05	1,829	1,845	1,826	1,841	+16.0	+0.88	259,000	194,903,244,800
[4045]	26/08/04	1,824	1,832	1,808	1,825	-6.5	-0.35	291,800	193,262,288,896
[4045]	26/08/03	1,814	1,844	1,787	1,832	+36.5	+2.03	467,400	194,003,353,600
[4045]	26/07/31	1,800	1,848	1,755	1,796	+6.0	+0.34	479,500	190,139,170,816
[4045]	26/07/30	1,785	1,799	1,768	1,790	-5.0	-0.28	918,100	189,503,963,136
[4045]	26/07/29	1,791	1,797	1,772	1,795	+8.5	+0.48	287,600	190,086,234,112
[4045]	26/07/28	1,806	1,810	1,780	1,787	-13.5	-0.75	348,200	189,239,296,000
[4045]	26/07/27	1,777	1,804	1,775	1,801	+33.5	+1.89	343,200	190,721,441,792
[4045]	26/07/24	1,750	1,772	1,743	1,768	-1.5	-0.08	273,400	187,227,799,552
[4045]	26/07/23	1,770	1,781	1,761	1,770	-1.0	-0.06	223,100	187,386,593,280
[4045]	26/07/22	1,760	1,787	1,757	1,771	+26.0	+1.49	399,900	187,492,466,688
[4045]	26/07/21	1,736	1,749	1,729	1,745	+21.5	+1.25	223,000	184,739,889,152
[4045]	26/07/17	1,733.0	1,742.5	1,702.0	1,723.5	-11.0	-0.63	234,500	-
[4045]	26/07/16	1,739.0	1,749.5	1,734.5	1,734.5	-10.5	-0.60	167,500	-
[4045]	26/07/15	1,753.0	1,760.0	1,739.5	1,745.0	+10.5	+0.61	162,300	-
[4045]	26/07/14	1,717.0	1,734.5	1,709.0	1,734.5	+28.5	+1.67	215,300	-
[4045]	26/07/13	1,739.5	1,748.0	1,702.5	1,706.0	-18.0	-1.04	221,200	-
[4045]	26/07/10	1,750.0	1,757.5	1,723.5	1,724.0	-15.5	-0.89	254,500	-
[4045]	26/07/09	1,737.0	1,750.0	1,735.0	1,739.5	+2.5	+0.14	207,200	-
[4045]	26/07/08	1,750.0	1,761.5	1,737.0	1,737.0	-18.0	-1.03	216,300	-
[4045]	26/07/07	1,792.0	1,794.5	1,755.0	1,755.0	-29.0	-1.63	331,400	-
[4045]	26/07/06	1,783.0	1,792.0	1,768.0	1,784.0	+13.0	+0.73	241,300	-
[4045]	26/07/03	1,749.0	1,833.5	1,745.0	1,771.0	+16.5	+0.94	499,000	-
[4045]	26/07/02	1,745.0	1,762.5	1,740.5	1,754.5	+20.0	+1.15	266,700	-
[4045]	26/07/01	1,760.0	1,767.0	1,734.5	1,734.5	-6.0	-0.34	230,100	-
[4045]	26/06/30	1,758.0	1,758.0	1,736.0	1,740.5	-13.0	-0.74	219,900	-
[4045]	26/06/29	1,744.5	1,754.5	1,731.5	1,753.5	-26.5	-1.49	329,900	-
[4045]	26/06/26	1,776.0	1,789.5	1,764.0	1,780.0	-2.5	-0.14	370,100	-
[4045]	26/06/25	1,783.0	1,797.0	1,777.5	1,782.5	+27.0	+1.54	333,400	-
[4045]	26/06/24	1,735.0	1,763.5	1,727.0	1,755.5	+13.0	+0.75	259,600	-
[4045]	26/06/23	1,762.0	1,764.5	1,740.5	1,742.5	-21.5	-1.22	289,000	-
[4045]	26/06/22	1,761.0	1,778.0	1,759.0	1,764.0	+5.0	+0.28	181,600	-
[4045]	26/06/19	1,775.0	1,785.5	1,755.0	1,759.0	-16.0	-0.90	255,600	-
[4045]	26/06/18	1,765.0	1,787.5	1,763.0	1,775.0	+16.5	+0.94	295,800	-
[4045]	26/06/17	1,758.5	1,768.5	1,749.0	1,758.5	-0.5	-0.03	170,600	-
[4045]	26/06/16	1,762.0	1,770.0	1,745.5	1,759.0	-7.0	-0.40	185,200	-
[4045]	26/06/15	1,755.5	1,780.0	1,750.0	1,766.0	+38.0	+2.20	230,300	-
[4045]	26/06/12	1,725.0	1,741.5	1,722.0	1,728.0	+21.5	+1.26	260,000	-
[4045]	26/06/11	1,699.0	1,709.0	1,683.0	1,706.5	+12.5	+0.74	237,100	-
[4045]	26/06/10	1,705.0	1,713.5	1,688.5	1,694.0	-14.0	-0.82	335,700	-
[4045]	26/06/09	1,731.5	1,740.0	1,701.0	1,708.0	-12.0	-0.70	293,200	-
[4045]	26/06/08	1,700.0	1,726.0	1,700.0	1,720.0	-11.5	-0.66	381,000	-
[4045]	26/06/05	1,742.0	1,758.0	1,728.0	1,731.5	-12.5	-0.72	289,100	-
[4045]	26/06/04	1,744.0	1,752.5	1,729.5	1,744.0	-14.0	-0.80	248,800	-
[4045]	26/06/03	1,750.0	1,768.0	1,738.0	1,758.0	+19.5	+1.12	267,600	-
[4045]	26/06/02	1,731.0	1,742.5	1,705.5	1,738.5	+3.5	+0.20	386,300	-
[4045]	26/06/01	1,759.0	1,762.0	1,727.5	1,735.0	-24.0	-1.36	304,000	-
[4045]	26/05/29	1,751.0	1,782.5	1,748.0	1,759.0	+12.0	+0.69	353,800	-
[4045]	26/05/28	1,734.5	1,748.0	1,725.0	1,747.0	+12.5	+0.72	216,900	-
[4045]	26/05/27	1,737.5	1,749.0	1,722.0	1,734.5	+1.5	+0.09	247,500	-
[4045]	26/05/26	1,734.5	1,751.5	1,731.5	1,733.0	+2.5	+0.14	275,400	-
[4045]	26/05/25	1,725.5	1,745.0	1,720.0	1,730.5	+17.0	+0.99	185,900	-
[4045]	26/05/22	1,710	1,719	1,705	1,713	+9.5	+0.56	138,200	-
[4045]	26/05/21	1,703	1,724	1,698	1,704	+19.0	+1.13	227,300	-
[4045]	26/05/20	1,710	1,711	1,681	1,685	-43.5	-2.52	452,400	-
[4045]	26/05/19	1,758	1,765	1,717	1,729	-17.0	-0.97	366,200	-
[4045]	26/05/18	1,747	1,753	1,734	1,746	-1.5	-0.09	244,600	-
[4045]	26/05/15	1,759	1,765	1,733	1,748	-14.5	-0.82	266,600	-
[4045]	26/05/14	1,750	1,769	1,747	1,763	+17.0	+0.97	208,300	-
[4045]	26/05/13	1,724	1,747	1,723	1,746	+13.0	+0.75	170,900	-
[4045]	26/05/12	1,736	1,745	1,718	1,733	+8.5	+0.49	254,100	-
[4045]	26/05/11	1,715	1,731	1,715	1,725	+6.0	+0.35	239,000	-
[4045]	26/05/08	1,734	1,735	1,707	1,719	-15.0	-0.87	283,700	-
[4045]	26/05/07	1,737	1,767	1,724	1,734	+19.0	+1.11	437,300	-
[4045]	26/05/01	1,698	1,727	1,690	1,715	+13.5	+0.79	356,200	-
[4045]	26/04/30	1,693	1,702	1,666	1,702	-16.5	-0.96	608,200	-
[4045]	26/04/28	1,729	1,747	1,663	1,719	+11.0	+0.64	517,400	-
[4045]	26/04/27	1,730.0	1,744.0	1,708.0	1,708.0	-37.0	-2.12	355,600	-
[4045]	26/04/24	1,798.5	1,799.0	1,743.5	1,745.0	-30.5	-1.72	319,200	-
[4045]	26/04/23	1,800.0	1,804.0	1,751.0	1,775.5	+15.5	+0.88	445,700	-
[4045]	26/04/22	1,798.5	1,802.0	1,748.5	1,760.0	-30.0	-1.68	229,900	-
[4045]	26/04/21	1,795.0	1,801.5	1,790.0	1,790.0	+5.0	+0.28	189,100	-
[4045]	26/04/20	1,804.0	1,812.0	1,783.5	1,785.0	-17.0	-0.94	225,900	-
[4045]	26/04/17	1,803.0	1,809.5	1,796.0	1,802.0	-1.5	-0.08	259,800	-
[4045]	26/04/16	1,785.0	1,808.0	1,783.0	1,803.5	+21.0	+1.18	258,700	-
[4045]	26/04/15	1,784.5	1,804.0	1,782.5	1,782.5	+1.0	+0.06	211,400	-
[4045]	26/04/14	1,784.0	1,789.0	1,772.5	1,781.5	+9.0	+0.51	209,600	-
[4045]	26/04/13	1,788.0	1,793.0	1,770.5	1,772.5	-18.5	-1.03	419,200	-
[4045]	26/04/10	1,782.5	1,801.0	1,780.5	1,791.0	+5.0	+0.28	469,900	-
[4045]	26/04/09	1,797.5	1,803.5	1,778.0	1,786.0	-15.5	-0.86	460,500	-
[4045]	26/04/08	1,802.5	1,814.0	1,786.0	1,801.5	+47.5	+2.71	352,200	-
[4045]	26/04/07	1,747.0	1,759.5	1,741.5	1,754.0	+16.5	+0.95	190,800	-
[4045]	26/04/06	1,742.5	1,746.5	1,735.5	1,737.5	-7.5	-0.43	210,400	-
[4045]	26/04/03	1,740.0	1,747.5	1,729.0	1,745.0	+11.0	+0.63	217,800	-
[4045]	26/04/02	1,763.0	1,773.5	1,730.0	1,734.0	-26.0	-1.48	323,200	-
[4045]	26/04/01	1,736.5	1,760.0	1,721.0	1,760.0	+52.5	+3.07	245,200	-
[4045]	26/03/31	1,704.0	1,734.0	1,701.0	1,707.5	-10.5	-0.61	299,100	-
[4045]	26/03/30	1,691.0	1,719.0	1,681.5	1,718.0	-13.0	-0.75	322,900	-
[4045]	26/03/27	1,725.5	1,739.5	1,716.0	1,731.0	+9.0	+0.52	288,800	-
[4045]	26/03/26	1,734.0	1,738.5	1,710.0	1,722.0	-13.0	-0.75	232,000	-
[4045]	26/03/25	1,742.0	1,742.0	1,724.0	1,735.0	+39.5	+2.33	299,000	-
[4045]	26/03/24	1,697.5	1,702.0	1,683.5	1,695.5	+35.0	+2.11	360,700	-
[4045]	26/03/23	1,670.0	1,670.0	1,634.5	1,660.5	-41.0	-2.41	429,200	-
[4045]	26/03/19	1,745.0	1,746.5	1,701.5	1,701.5	-76.0	-4.28	405,500	-
[4045]	26/03/18	1,758.0	1,780.5	1,753.5	1,777.5	+45.0	+2.60	226,900	-
[4045]	26/03/17	1,746.0	1,759.0	1,732.5	1,732.5	-2.0	-0.12	206,400	-
[4045]	26/03/16	1,730.0	1,750.0	1,720.0	1,734.5	+2.0	+0.12	400,000	-
[4045]	26/03/13	1,711.5	1,749.0	1,706.5	1,732.5	-3.5	-0.20	1,060,000	-
[4045]	26/03/12	1,780.0	1,783.5	1,736.0	1,736.0	-54.5	-3.04	638,100	-
[4045]	26/03/11	1,795.0	1,815.0	1,785.0	1,790.5	+5.0	+0.28	358,200	-
[4045]	26/03/10	1,785.0	1,801.0	1,770.5	1,785.5	+29.5	+1.68	226,800	-
[4045]	26/03/09	1,748.0	1,768.0	1,726.5	1,756.0	-66.5	-3.65	375,500	-
[4045]	26/03/06	1,812.5	1,825.5	1,793.0	1,822.5	-19.5	-1.06	396,200	-
[4045]	26/03/05	1,835.5	1,861.5	1,825.5	1,842.0	+52.5	+2.93	272,800	-
[4045]	26/03/04	1,814.0	1,843.5	1,768.0	1,789.5	-86.0	-4.59	384,100	-
[4045]	26/03/03	1,899.0	1,911.5	1,864.0	1,875.5	-34.0	-1.78	310,500	-
[4045]	26/03/02	1,897.5	1,914.5	1,870.0	1,909.5	-13.0	-0.68	316,700	-
[4045]	26/02/27	1,862.0	1,922.5	1,853.5	1,922.5	+63.0	+3.39	536,700	-
[4045]	26/02/26	1,871.5	1,886.5	1,856.5	1,859.5	-12.0	-0.64	296,000	-
[4045]	26/02/25	1,872.0	1,883.5	1,840.0	1,871.5	+15.0	+0.81	368,600	-
[4045]	26/02/24	1,831.0	1,858.5	1,808.5	1,856.5	+25.0	+1.37	350,500	-
[4045]	26/02/20	1,848.5	1,855.0	1,822.5	1,831.5	-12.5	-0.68	316,300	-
[4045]	26/02/19	1,825.0	1,903.5	1,813.5	1,844.0	+40.0	+2.22	512,100	-
[4045]	26/02/18	1,805.0	1,813.5	1,792.5	1,804.0	+20.5	+1.15	279,200	-
[4045]	26/02/17	1,789.5	1,804.0	1,772.0	1,783.5	-4.0	-0.22	268,000	-
[4045]	26/02/16	1,800.0	1,802.0	1,773.0	1,787.5	-0.5	-0.03	375,700	-
[4045]	26/02/13	1,833.0	1,838.5	1,768.0	1,788.0	-42.5	-2.32	543,700	-
[4045]	26/02/12	1,875.0	1,911.0	1,765.5	1,830.5	-47.5	-2.53	615,900	-
[4045]	26/02/10	1,880.0	1,892.0	1,872.0	1,878.0	+12.0	+0.64	228,500	-
[4045]	26/02/09	1,880.5	1,880.5	1,852.5	1,866.0	+22.5	+1.22	179,000	-
[4045]	26/02/06	1,829.5	1,849.5	1,817.5	1,843.5	+14.0	+0.77	139,300	-
[4045]	26/02/05	1,850.0	1,852.0	1,829.5	1,829.5	+6.0	+0.33	163,000	-
[4045]	26/02/04	1,806.0	1,832.0	1,804.5	1,823.5	+20.0	+1.11	201,900	-
[4045]	26/02/03	1,767.0	1,803.5	1,763.0	1,803.5	+43.5	+2.47	173,900	-
[4045]	26/02/02	1,770.0	1,783.5	1,758.0	1,760.0	+4.0	+0.23	226,500	-
[4045]	26/01/30	1,755.0	1,763.0	1,739.5	1,756.0	+10.0	+0.57	266,500	-
[4045]	26/01/29	1,730.0	1,747.0	1,714.0	1,746.0	+16.0	+0.92	560,400	-
[4045]	26/01/28	1,740.0	1,742.0	1,726.0	1,730.0	-33.5	-1.90	259,700	-
[4045]	26/01/27	1,750.5	1,764.0	1,735.5	1,763.5	+4.5	+0.26	232,400	-
[4045]	26/01/26	1,750.0	1,769.5	1,740.0	1,759.0	-25.0	-1.40	201,400	-
[4045]	26/01/23	1,778.0	1,786.5	1,772.0	1,784.0	+8.0	+0.45	231,700	-
[4045]	26/01/22	1,756.0	1,783.0	1,749.0	1,776.0	+27.0	+1.54	236,200	-
[4045]	26/01/21	1,726.0	1,749.0	1,718.0	1,749.0	+4.0	+0.23	277,000	-
[4045]	26/01/20	1,761.5	1,770.0	1,745.0	1,745.0	-26.0	-1.47	238,400	-
[4045]	26/01/19	1,765.0	1,771.5	1,740.0	1,771.0	+1.5	+0.08	234,600	-
[4045]	26/01/16	1,744.0	1,772.0	1,735.0	1,769.5	+19.5	+1.11	224,700	-
[4045]	26/01/15	1,740.0	1,752.5	1,736.0	1,750.0	+9.5	+0.55	414,800	-
[4045]	26/01/14	1,729.0	1,749.0	1,725.0	1,740.5	+18.5	+1.07	296,900	-
[4045]	26/01/13	1,723.0	1,732.0	1,703.5	1,722.0	+26.5	+1.56	301,600	-
[4045]	26/01/09	1,699.0	1,707.0	1,690.0	1,695.5	+7.0	+0.41	209,300	-
[4045]	26/01/08	1,687.0	1,693.5	1,676.0	1,688.5	+1.5	+0.09	235,800	-
[4045]	26/01/07	1,674.0	1,693.0	1,665.0	1,687.0	+14.0	+0.84	265,500	-
[4045]	26/01/06	1,662.0	1,673.0	1,651.5	1,673.0	+13.0	+0.78	309,400	-
[4045]	26/01/05	1,645.0	1,660.0	1,639.5	1,660.0	+18.5	+1.13	354,100	-
[4045]	25/12/30	1,640.0	1,650.0	1,633.5	1,641.5	+8.0	+0.49	350,700	-
[4045]	25/12/29	1,621.0	1,641.0	1,619.0	1,633.5	-25.5	-1.54	537,200	-
[4045]	25/12/26	1,656.0	1,660.5	1,652.5	1,659.0	+6.5	+0.39	575,100	-
[4045]	25/12/25	1,662.0	1,662.5	1,649.5	1,652.5	+6.0	+0.36	221,000	-
[4045]	25/12/24	1,656.0	1,663.0	1,646.5	1,646.5	-9.5	-0.57	266,400	-
[4045]	25/12/23	1,643.0	1,660.5	1,641.0	1,656.0	+14.0	+0.85	235,000	-
[4045]	25/12/22	1,640.5	1,654.5	1,630.0	1,642.0	+15.5	+0.95	365,000	-
[4045]	25/12/19	1,634.0	1,635.0	1,622.5	1,626.5	+6.5	+0.40	418,700	-
[4045]	25/12/18	1,613.5	1,624.0	1,609.0	1,620.0	+13.0	+0.81	219,700	-
[4045]	25/12/17	1,604.0	1,611.0	1,598.0	1,607.0	+4.5	+0.28	208,300	-
[4045]	25/12/16	1,630.0	1,630.0	1,602.0	1,602.5	-25.5	-1.57	271,900	-
[4045]	25/12/15	1,619.5	1,628.5	1,616.0	1,628.0	+9.5	+0.59	264,000	-
[4045]	25/12/12	1,615.0	1,620.5	1,606.5	1,618.5	+18.5	+1.16	245,500	-
[4045]	25/12/11	1,619.0	1,628.0	1,600.0	1,600.0	-7.5	-0.47	236,300	-
[4045]	25/12/10	1,618.0	1,618.0	1,607.5	1,607.5	+2.0	+0.12	209,100	-
[4045]	25/12/09	1,600.5	1,608.0	1,598.5	1,605.5	+5.0	+0.31	301,800	-
[4045]	25/12/08	1,607.0	1,608.0	1,599.5	1,600.5	+5.5	+0.34	212,300	-
[4045]	25/12/05	1,593.5	1,600.0	1,586.0	1,595.0	-9.5	-0.59	314,900	-
[4045]	25/12/04	1,591.0	1,604.5	1,590.5	1,604.5	+14.0	+0.88	207,600	-
[4045]	25/12/03	1,610.0	1,613.0	1,588.5	1,590.5	-17.0	-1.06	325,100	-
[4045]	25/12/02	1,620.0	1,620.0	1,606.0	1,607.5	-12.0	-0.74	219,400	-
[4045]	25/12/01	1,636.0	1,636.0	1,619.5	1,619.5	-12.0	-0.74	245,600	-
[4045]	25/11/28	1,629.0	1,636.5	1,618.5	1,631.5	+17.5	+1.08	211,100	-
[4045]	25/11/27	1,611.0	1,624.0	1,607.5	1,614.0	+25.5	+1.61	250,600	-
[4045]	25/11/26	1,586.0	1,602.5	1,585.0	1,588.5	+2.5	+0.16	271,400	-
[4045]	25/11/25	1,580.0	1,586.0	1,575.5	1,586.0	+13.5	+0.86	250,200	-
[4045]	25/11/21	1,546.0	1,572.5	1,543.5	1,572.5	+29.0	+1.88	218,800	-
[4045]	25/11/20	1,538.0	1,554.0	1,536.5	1,543.5	+17.5	+1.15	171,600	-
[4045]	25/11/19	1,536.0	1,541.5	1,523.5	1,526.0	-10.0	-0.65	265,900	-
[4045]	25/11/18	1,550.0	1,553.0	1,536.0	1,536.0	-21.5	-1.38	163,400	-
[4045]	25/11/17	1,561.0	1,565.0	1,554.5	1,557.5	-6.5	-0.42	135,800	-
[4045]	25/11/14	1,565.0	1,575.5	1,560.0	1,564.0	-11.0	-0.70	181,400	-
[4045]	25/11/13	1,572.0	1,582.0	1,570.0	1,575.0	+2.5	+0.16	131,000	-
[4045]	25/11/12	1,560.0	1,576.5	1,553.0	1,572.5	+20.5	+1.32	181,100	-
[4045]	25/11/11	1,563.0	1,563.0	1,542.5	1,552.0	-11.5	-0.74	152,900	-
[4045]	25/11/10	1,547.0	1,564.5	1,539.5	1,563.5	+28.0	+1.82	281,900	-
[4045]	25/11/07	1,516.0	1,536.0	1,514.0	1,535.5	+21.5	+1.42	232,900	-
[4045]	25/11/06	1,516.5	1,532.0	1,512.5	1,514.0	+2.5	+0.17	338,700	-
[4045]	25/11/05	1,505.5	1,512.0	1,487.0	1,511.5	+2.0	+0.13	534,300	-
[4045]	25/11/04	1,530.0	1,532.0	1,508.5	1,509.5	-20.5	-1.34	610,700	-
[4045]	25/10/31	1,558.0	1,558.0	1,520.0	1,530.0	-17.5	-1.13	346,400	-
[4045]	25/10/30	1,538.0	1,551.5	1,536.0	1,547.5	+9.0	+0.58	267,800	-
[4045]	25/10/29	1,561.0	1,564.0	1,538.0	1,538.5	-11.0	-0.71	297,400	-
[4045]	25/10/28	1,600.0	1,600.0	1,542.0	1,549.5	-52.0	-3.25	586,200	-
[4045]	25/10/27	1,554.5	1,610.0	1,546.5	1,601.5	+58.0	+3.76	576,200	-
[4045]	25/10/24	1,544.0	1,553.0	1,540.0	1,543.5	+2.0	+0.13	228,200	-
[4045]	25/10/23	1,520.0	1,543.5	1,519.0	1,541.5	+21.5	+1.41	155,700	-
[4045]	25/10/22	1,517.0	1,526.0	1,515.0	1,520.0	+3.0	+0.20	175,100	-
[4045]	25/10/21	1,518.5	1,529.0	1,515.5	1,517.0	0.0	0.00	181,300	-
[4045]	25/10/20	1,537.0	1,537.0	1,517.0	1,517.0	-4.5	-0.30	133,000	-
[4045]	25/10/17	1,526.0	1,528.0	1,521.0	1,521.5	-1.0	-0.07	201,900	-
[4045]	25/10/16	1,519.0	1,531.0	1,516.0	1,522.5	+13.0	+0.86	270,400	-
[4045]	25/10/15	1,494.0	1,515.5	1,487.5	1,509.5	+34.5	+2.34	266,800	-
[4045]	25/10/14	1,462.5	1,486.5	1,461.0	1,475.0	-15.0	-1.01	267,400	-
[4045]	25/10/10	1,518.5	1,530.0	1,490.0	1,490.0	-44.0	-2.87	214,200	-
[4045]	25/10/09	1,521.0	1,536.0	1,520.5	1,534.0	+11.0	+0.72	171,100	-
[4045]	25/10/08	1,532.5	1,546.5	1,521.5	1,523.0	-7.0	-0.46	181,500	-
[4045]	25/10/07	1,509.0	1,538.0	1,505.0	1,530.0	+20.0	+1.32	214,900	-
[4045]	25/10/06	1,520.5	1,525.5	1,504.5	1,510.0	+11.0	+0.73	238,100	-
[4045]	25/10/03	1,487.0	1,499.5	1,487.0	1,499.0	+15.0	+1.01	185,600	-
[4045]	25/10/02	1,478.0	1,488.5	1,468.5	1,484.0	-1.5	-0.10	200,700	-
[4045]	25/10/01	1,500.0	1,501.0	1,475.5	1,485.5	-22.5	-1.49	288,800	-
[4045]	25/09/30	1,520.0	1,522.0	1,503.0	1,508.0	-20.0	-1.31	302,600	-
[4045]	25/09/29	1,546.0	1,547.5	1,528.0	1,528.0	-24.5	-1.58	282,700	-
[4045]	25/09/26	1,551.0	1,555.0	1,544.0	1,552.5	+1.5	+0.10	413,500	-
[4045]	25/09/25	1,550.0	1,552.0	1,540.5	1,551.0	+7.5	+0.49	275,400	-
[4045]	25/09/24	1,544.0	1,545.0	1,534.0	1,543.5	+2.0	+0.13	193,700	-
[4045]	25/09/22	1,534.5	1,546.5	1,531.0	1,541.5	+2.0	+0.13	232,400	-
[4045]	25/09/19	1,554.0	1,556.0	1,534.0	1,539.5	-10.0	-0.65	371,700	-
[4045]	25/09/18	1,553.0	1,554.5	1,541.0	1,549.5	-3.5	-0.23	168,400	-
[4045]	25/09/17	1,560.0	1,562.5	1,547.0	1,553.0	-12.5	-0.80	191,100	-
[4045]	25/09/16	1,572.0	1,572.0	1,557.0	1,565.5	+2.5	+0.16	311,400	-
[4045]	25/09/12	1,566.0	1,569.5	1,558.0	1,563.0	+7.0	+0.45	258,400	-
[4045]	25/09/11	1,551.5	1,565.0	1,548.5	1,556.0	+0.5	+0.03	289,100	-
[4045]	25/09/10	1,552.0	1,564.0	1,545.5	1,555.5	-2.5	-0.16	298,600	-
[4045]	25/09/09	1,574.0	1,576.0	1,550.0	1,558.0	-9.0	-0.57	185,100	-
[4045]	25/09/08	1,565.0	1,571.0	1,558.0	1,567.0	+6.0	+0.38	177,100	-
[4045]	25/09/05	1,559.0	1,565.0	1,551.0	1,561.0	+8.0	+0.52	159,700	-