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
[4062]	26/10/29	9,663	10,280	9,236	9,859	+196	+2.028356	31,871,000	5,593,259,573,248
[4062]	26/10/28	9,370	9,742	9,236	9,663	+711	+7.942359	18,171,000	5,482,063,855,616
[4062]	26/10/27	8,998	9,255	8,844	8,952	+704	+8.535403	22,104,400	5,078,695,542,784
[4062]	26/10/26	8,402	8,535	8,198	8,248	-264	-3.101504	10,225,000	4,679,298,711,552
[4062]	26/10/23	8,221	8,541	7,883	8,512	-86	-1.000233	16,619,900	4,812,668,665,856
[4062]	26/10/22	9,588	9,612	8,500	8,598	-902	-9.494737	16,677,100	4,861,292,707,840
[4062]	26/10/21	9,576	9,944	9,365	9,500	+333	+3.632595	17,906,400	5,371,281,801,216
[4062]	26/10/20	9,441	9,565	9,044	9,167	-339	-3.566169	12,781,600	5,183,004,213,248
[4062]	26/10/19	9,314	9,658	9,202	9,506	-258	-2.64236	13,295,400	5,374,673,944,576
[4062]	26/10/16	9,298	9,809	8,994	9,764	+551	+5.980679	20,467,300	5,520,546,594,816
[4062]	26/10/15	9,786	9,884	8,876	9,213	-1,282	-12.215341	24,276,900	5,180,577,284,096
[4062]	26/10/14	10,765	11,050	10,405	10,495	-125	-1.177024	7,190,500	5,901,461,225,472
[4062]	26/10/13	11,000	11,200	10,365	10,620	-895	-7.772471	11,158,600	5,971,749,896,192
[4062]	26/10/09	11,600	11,790	11,250	11,515	-295	-2.497883	8,981,500	6,532,031,840,256
[4062]	26/10/08	12,130	12,385	11,810	11,810	-460	-3.748981	7,987,100	6,640,900,767,744
[4062]	26/10/07	12,220	12,490	12,020	12,270	-130	-1.048387	8,910,700	6,899,564,544,000
[4062]	26/10/06	12,245	12,560	12,160	12,400	+135	+1.100693	10,134,700	6,972,664,971,264
[4062]	26/10/05	12,400	12,580	11,945	12,265	+165	+1.363636	13,985,600	6,896,752,787,456
[4062]	26/10/02	11,995	12,270	11,625	12,100	+105	+0.875365	11,475,100	6,803,971,112,960
[4062]	26/10/01	11,200	12,115	11,175	11,995	+965	+8.748867	12,659,600	6,744,928,419,840
[4062]	26/09/30	11,280	11,280	10,790	11,030	+10	+0.090744	9,789,200	6,202,297,679,872
[4062]	26/09/29	11,030	11,195	10,750	11,020	-135	-1.21022	7,653,400	6,196,674,691,072
[4062]	26/09/28	11,650	11,752.5	11,020	11,155	-517.5	-4.433498	17,080,800	6,271,243,649,024
[4062]	26/09/25	11,240	11,880	11,152.5	11,672.5	+470	+4.195492	22,917,000	6,562,177,875,968
[4062]	26/09/24	10,677.5	11,467.5	10,625	11,202.5	+1,425	+14.574278	24,799,400	6,297,947,734,016
[4062]	26/09/18	9,437.5	9,832.5	9,375	9,777.5	+540	+5.845737	19,601,800	5,496,825,184,256
[4062]	26/09/17	9,675	9,722.5	9,060	9,237.5	-237.5	-2.506596	17,326,200	5,193,241,985,024
[4062]	26/09/16	9,442.5	9,557.5	9,177.5	9,475	-82.5	-0.863196	13,165,000	5,326,762,409,984
[4062]	26/09/15	9,370	9,830	9,360	9,557.5	-12.5	-0.130617	14,214,000	5,373,143,547,904
[4062]	26/09/14	8,802.5	9,580	8,607.5	9,570	-210	-2.147239	17,224,800	5,380,170,579,968
[4062]	26/09/11	9,800	9,940	9,450	9,780	-560	-5.415861	16,918,000	5,498,230,800,384
[4062]	26/09/10	10,515	10,640	10,140	10,340	-370	-3.454715	16,423,200	5,813,057,880,064
[4062]	26/09/09	10,602.5	11,185	10,472.5	10,710	+305	+2.931283	23,194,400	6,021,068,619,776
[4062]	26/09/08	11,000	11,055	10,362.5	10,405	-695	-6.261261	16,992,000	5,849,600,229,376
[4062]	26/09/07	10,725	11,100	10,465	11,100	+862.5	+8.424908	19,039,600	6,240,323,239,936
[4062]	26/09/04	9,925	10,250	9,692.5	10,237.5	+377.5	+3.8286	15,881,200	5,755,433,385,984
[4062]	26/09/03	10,152.5	10,287.5	9,635	9,860	-242.5	-2.400396	17,751,800	5,543,206,322,176
[4062]	26/09/02	9,992.5	10,192.5	9,742.5	10,102.5	-170	-1.654904	12,812,400	5,679,537,455,104
[4062]	26/09/01	10,067.5	10,470	9,910	10,272.5	+45	+0.43999	13,148,400	5,775,109,914,624
[4062]	26/08/31	9,437.5	10,237.5	9,410	10,227.5	+140	+1.387856	12,428,400	5,749,811,445,760
[4062]	26/08/28	10,275	10,427.5	10,020	10,087.5	-185	-1.800925	12,736,000	5,671,104,806,912
[4062]	26/08/27	10,500	10,705	9,815	10,272.5	+232.5	+2.315737	18,197,400	5,775,109,914,624
[4062]	26/08/26	9,710	10,070	9,595	10,040	+50	+0.500501	12,517,600	5,644,400,721,920
[4062]	26/08/25	9,197.5	9,990	9,097.5	9,990	+592.5	+6.304868	14,205,800	5,616,291,020,800
[4062]	26/08/24	9,467.5	9,662.5	9,205	9,397.5	-197.5	-2.058364	12,204,600	5,283,192,504,320
[4062]	26/08/21	9,375	9,835	9,337.5	9,595	+20	+0.208877	11,452,000	5,362,999,623,680
[4062]	26/08/20	9,672.5	9,787.5	9,315	9,575	-282.5	-2.865838	14,303,800	5,351,820,754,944
[4062]	26/08/19	9,737.5	10,272.5	9,675	9,857.5	-580	-5.556886	17,401,000	5,509,720,571,904
[4062]	26/08/18	10,950	11,165	10,377.5	10,437.5	-352.5	-3.266914	14,825,000	5,833,904,095,232
[4062]	26/08/17	10,392.5	10,805	10,230	10,790	+397.5	+3.824874	13,624,000	6,030,928,904,192
[4062]	26/08/14	11,250	11,250	10,215	10,392.5	-387.5	-3.59462	18,188,600	5,808,751,902,720
[4062]	26/08/13	10,525	11,257.5	10,475	10,780	+540	+5.273438	21,590,200	6,025,339,994,112
[4062]	26/08/12	10,000	10,400	9,880	10,240	+300	+3.018109	15,900,200	5,723,513,683,968
[4062]	26/08/10	9,510	10,535	9,447.5	9,940	+385	+4.029304	20,107,200	5,555,832,750,080
[4062]	26/08/07	9,747.5	10,047.5	9,075	9,555	+50	+0.526039	19,113,400	5,340,641,886,208
[4062]	26/08/06	9,990	10,150	9,207.5	9,505	-660	-6.492868	25,369,600	5,312,695,238,656
[4062]	26/08/05	9,965	10,165	9,577.5	10,165	+2,000	+24.494795	18,021,800	5,681,593,712,640
[4062]	26/08/04	8,000	8,285	7,867.5	8,165	+397.5	+5.117477	20,208,000	4,563,719,946,240
[4062]	26/08/03	7,925	8,147.5	7,582.5	7,767.5	-557.5	-6.696697	16,211,200	4,341,542,420,480
[4062]	26/07/31	8,325	8,325	8,325	8,325	+1,500	+21.978022	2,127,400	4,653,149,847,552
[4062]	26/07/30	6,737.5	7,350	6,547.5	6,825	+90	+1.336303	20,004,200	3,814,744,391,680
[4062]	26/07/29	7,577.5	7,670	6,490	6,735	-692.5	-9.32346	18,780,400	3,764,440,006,656
[4062]	26/07/28	7,700	7,795	7,235	7,427.5	-922.5	-11.047904	15,770,000	4,151,503,749,120
[4062]	26/07/27	8,660	8,747.5	8,210	8,350	-335	-3.857225	14,046,600	4,663,400,202,240
[4062]	26/07/24	9,000	9,385	8,412.5	8,685	-352.5	-3.900415	18,985,200	4,850,494,996,480
[4062]	26/07/23	9,325	9,325	8,895	9,037.5	-87.5	-0.958904	14,206,400	5,047,363,043,328
[4062]	26/07/22	9,907.5	9,910	8,982.5	9,125	+417.5	+4.794717	20,581,200	5,096,230,879,232
[4062]	26/07/21	8,235	8,707.5	7,965	8,707.5	+865	+11.029646	18,348,400	4,863,061,131,264
[4062]	26/07/17	8,302.5	8,395	7,430	7,842.5	-860	-9.882218	24,206,600	-
[4062]	26/07/16	9,400	9,407.5	8,667.5	8,702.5	-967.5	-10.005171	15,167,000	-
[4062]	26/07/15	9,035	9,727.5	8,902.5	9,670	+680	+7.56396	17,315,000	-
[4062]	26/07/14	9,145	9,342.5	8,515	8,990	-355	-3.798823	20,797,800	-
[4062]	26/07/13	9,942.5	10,232.5	9,072.5	9,345	-805	-7.931034	15,334,600	-
[4062]	26/07/10	10,102.5	10,335	9,972.5	10,150	+390	+3.995902	12,595,600	-
[4062]	26/07/09	9,950	10,257.5	9,590	9,760	+210	+2.198953	15,785,400	-
[4062]	26/07/08	9,547.5	10,242.5	9,317.5	9,550	-397.5	-3.995979	17,900,200	-
[4062]	26/07/07	10,590	10,810	9,835	9,947.5	-747.5	-6.989247	15,485,000	-
[4062]	26/07/06	11,675	11,797.5	10,457.5	10,695	-977.5	-8.374384	13,448,600	-
[4062]	26/07/03	10,960	11,772.5	10,450	11,672.5	-37.5	-0.320239	17,446,800	-
[4062]	26/07/02	12,027.5	12,192.5	11,477.5	11,710	-1,182.5	-9.171999	15,442,800	-
[4062]	26/07/01	13,000	13,740	12,562.5	12,892.5	+985	+8.272097	23,206,200	-
[4062]	26/06/30	12,100	12,277.5	11,657.5	11,907.5	+57.5	+0.485232	14,984,200	-
[4062]	26/06/29	12,000	12,035	11,027.5	11,850	-150	-1.25	20,583,600	-
[4062]	26/06/26	12,685	13,402.5	11,987.5	12,000	-1,185	-8.987486	20,716,800	-
[4062]	26/06/25	12,902.5	13,300	12,312.5	13,185	+792.5	+6.394997	17,134,000	-
[4062]	26/06/24	12,050	13,005	11,930	12,392.5	+200	+1.640353	21,339,800	-
[4062]	26/06/23	13,250	13,475	12,187.5	12,192.5	-1,020	-7.719962	20,186,400	-
[4062]	26/06/22	12,167.5	13,642.5	12,102.5	13,212.5	+932.5	+7.593648	21,411,600	-
[4062]	26/06/19	13,502.5	13,510	12,272.5	12,280	-577.5	-4.491542	22,397,600	-
[4062]	26/06/18	12,240	13,195	11,925	12,857.5	+857.5	+7.145833	22,983,400	-
[4062]	26/06/17	10,972.5	12,040	10,930	12,000	+777.5	+6.928046	18,116,200	-
[4062]	26/06/16	11,300	11,820	11,125	11,222.5	-152.5	-1.340659	18,679,000	-
[4062]	26/06/15	10,402.5	11,400	10,282.5	11,375	+1,822.5	+19.078775	19,633,200	-
[4062]	26/06/12	9,885	10,025	9,452.5	9,552.5	+447.5	+4.914882	19,100,800	-
[4062]	26/06/11	8,260	9,205	8,252.5	9,105	+405	+4.655172	16,895,600	-
[4062]	26/06/10	8,897.5	9,187.5	8,555	8,700	-597.5	-6.426459	16,223,000	-
[4062]	26/06/09	8,730	9,335	8,630	9,297.5	+767.5	+8.997655	19,172,600	-
[4062]	26/06/08	8,400	8,775	8,060	8,530	-850	-9.061834	15,415,600	-
[4062]	26/06/05	9,255	9,582.5	8,975	9,380	-697.5	-6.921359	16,331,000	-
[4062]	26/06/04	10,720	10,932.5	9,982.5	10,077.5	-892.5	-8.135825	12,635,600	-
[4062]	26/06/03	10,725	11,215	10,562.5	10,970	+402.5	+3.808848	13,756,600	-
[4062]	26/06/02	10,897.5	11,335	10,132.5	10,567.5	-330	-3.028217	16,169,600	-
[4062]	26/06/01	11,462.5	11,572.5	10,775	10,897.5	-602.5	-5.23913	20,153,200	-
[4062]	26/05/29	10,000	11,500	9,752.5	11,500	+1,630	+16.514691	20,328,200	-
[4062]	26/05/28	9,962.5	10,422.5	9,567.5	9,870	-342.5	-3.353733	16,774,200	-
[4062]	26/05/27	10,627.5	10,805	10,055	10,212.5	-270	-2.575721	14,980,800	-
[4062]	26/05/26	10,250	11,165	10,205	10,482.5	+17.5	+0.167224	16,166,600	-
[4062]	26/05/25	9,825	10,637.5	9,767.5	10,465	+840	+8.727273	15,256,400	-
[4062]	26/05/22	9,002.5	9,670	8,980	9,625	+687.5	+7.692308	17,381,000	-
[4062]	26/05/21	8,600	9,112.5	8,487.5	8,937.5	+1,117.5	+14.290281	18,249,800	-
[4062]	26/05/20	7,515	7,832.5	7,325	7,820	+160	+2.088773	13,725,600	-
[4062]	26/05/19	7,650	8,065	7,502.5	7,660	-157.5	-2.014711	13,371,400	-
[4062]	26/05/18	7,775	7,855	7,485	7,817.5	-12.5	-0.159642	13,520,600	-
[4062]	26/05/15	8,640	8,717.5	7,640	7,830	-650	-7.665094	16,615,800	-
[4062]	26/05/14	8,445	9,000	8,312.5	8,480	-50	-0.586166	17,947,400	-
[4062]	26/05/13	7,940	8,635	7,932.5	8,530	+255	+3.081571	17,374,200	-
[4062]	26/05/12	7,850	9,182.5	7,617.5	8,275	+447.5	+5.717023	44,586,200	-
[4062]	26/05/11	8,000	8,040	7,600	7,827.5	+70	+0.902353	17,088,400	-
[4062]	26/05/08	7,787.5	7,802.5	7,410	7,757.5	-430	-5.251908	21,369,400	-
[4062]	26/05/07	7,580	8,187.5	7,402.5	8,187.5	+1,500	+22.429907	23,173,600	-
[4062]	26/05/01	6,622.5	6,820	6,517.5	6,687.5	-52.5	-0.778932	10,201,200	-
[4062]	26/04/30	6,602.5	6,935	6,535	6,740	+460	+7.324841	16,869,600	-
[4062]	26/04/28	6,350	6,490	6,177.5	6,280	-55	-0.868193	11,627,800	-
[4062]	26/04/27	6,420	6,565	6,100	6,335	+65	+1.036683	18,249,600	-
[4062]	26/04/24	6,167.5	6,415	6,045	6,270	+702.5	+12.617872	22,157,200	-
[4062]	26/04/23	5,655	5,757.5	5,435	5,567.5	-32.5	-0.580357	12,833,400	-
[4062]	26/04/22	5,250	5,600	5,197.5	5,600	+320	+6.060606	15,192,400	-
[4062]	26/04/21	4,900	5,280	4,884.5	5,280	+492.5	+10.287206	16,218,200	-
[4062]	26/04/20	4,573.5	4,812	4,534	4,787.5	+170	+3.681646	8,498,400	-
[4062]	26/04/17	4,734	4,734	4,614	4,617.5	-168.5	-3.520685	7,428,000	-
[4062]	26/04/16	4,745	4,824	4,700.5	4,786	+96	+2.046908	8,920,800	-
[4062]	26/04/15	5,040	5,055	4,607.5	4,690	-267.5	-5.395865	15,183,200	-
[4062]	26/04/14	4,853.5	4,998.5	4,836	4,957.5	+264.5	+5.636054	11,236,000	-
[4062]	26/04/13	4,869	4,964.5	4,626	4,693	-251	-5.076861	12,682,000	-
[4062]	26/04/10	4,911	5,025	4,886	4,944	+39	+0.795107	12,564,600	-
[4062]	26/04/09	4,843.5	4,990	4,718.5	4,905	+8	+0.163365	14,423,600	-
[4062]	26/04/08	4,730	4,897	4,625.5	4,897	+538	+12.34228	16,768,000	-
[4062]	26/04/07	4,325	4,449	4,245	4,359	+82	+1.917232	11,995,600	-
[4062]	26/04/06	4,136.5	4,370	4,128.5	4,277	+172	+4.190012	9,976,600	-
[4062]	26/04/03	4,043	4,113.5	3,976	4,105	+217.5	+5.594855	8,173,000	-
[4062]	26/04/02	4,050	4,103	3,820.5	3,887.5	-147.5	-3.655514	10,893,400	-
[4062]	26/04/01	3,947	4,044	3,910.5	4,035	+349	+9.468258	11,523,200	-
[4062]	26/03/31	3,650	3,872.5	3,599.5	3,686	-202	-5.195473	12,519,400	-
[4062]	26/03/30	3,856	3,890.5	3,732	3,888	-246.5	-5.962027	10,553,400	-
[4062]	26/03/27	4,080	4,162	3,935	4,134.5	-95.5	-2.257683	9,571,200	-
[4062]	26/03/26	4,250	4,319.5	4,159	4,230	-9	-0.212314	9,377,400	-
[4062]	26/03/25	4,073	4,249	4,059	4,239	+321.5	+8.206765	10,641,400	-
[4062]	26/03/24	4,031.5	4,081.5	3,803.5	3,917.5	+147.5	+3.912467	10,483,200	-
[4062]	26/03/23	3,909	3,954.5	3,770	3,770	-364	-8.805031	10,638,600	-
[4062]	26/03/19	4,106	4,176	4,032.5	4,134	-106.5	-2.511496	10,781,800	-
[4062]	26/03/18	4,265.5	4,278.5	4,094	4,240.5	-9	-0.21179	10,863,400	-
[4062]	26/03/17	4,174	4,308.5	4,119.5	4,249.5	+175	+4.295006	14,451,000	-
[4062]	26/03/16	3,927	4,111.5	3,910	4,074.5	+147.5	+3.756048	12,511,600	-
[4062]	26/03/13	3,726	3,957.5	3,708.5	3,927	+94	+2.452387	10,810,600	-
[4062]	26/03/12	3,892.5	3,905	3,745	3,833	-65.5	-1.680133	11,878,600	-
[4062]	26/03/11	3,991.5	4,057	3,898.5	3,898.5	-18	-0.459594	16,836,000	-
[4062]	26/03/10	3,844	3,975	3,830.5	3,916.5	+297.5	+8.220503	11,301,600	-
[4062]	26/03/09	3,560.5	3,619	3,450	3,619	-321	-8.147208	16,620,000	-
[4062]	26/03/06	3,975	4,082.5	3,888.5	3,940	-109.5	-2.704038	11,368,600	-
[4062]	26/03/05	4,045.5	4,202	3,981.5	4,049.5	+74.5	+1.874214	20,895,400	-
[4062]	26/03/04	4,220.5	4,355	3,949.5	3,975	-334	-7.751218	16,242,800	-
[4062]	26/03/03	4,675	4,708.5	4,283.5	4,309	-375	-8.005978	12,670,000	-
[4062]	26/03/02	4,700	4,875	4,630	4,684	-84.5	-1.772046	12,241,400	-
[4062]	26/02/27	4,574.5	4,869.5	4,565	4,768.5	+119	+2.559415	38,499,200	-
[4062]	26/02/26	4,858	4,858	4,462	4,649.5	-176.5	-3.657273	18,227,200	-
[4062]	26/02/25	4,817.5	4,924	4,660	4,826	-116	-2.347228	20,823,000	-
[4062]	26/02/24	4,579	4,990	4,579	4,942	+363.5	+7.939281	13,780,200	-
[4062]	26/02/20	4,717.5	4,753.5	4,551	4,578.5	-240.5	-4.990662	10,666,600	-
[4062]	26/02/19	4,675	4,887.5	4,632.5	4,819	+152	+3.25691	11,236,200	-
[4062]	26/02/18	4,472.5	4,745	4,407.5	4,667	+194.5	+4.348798	12,739,600	-
[4062]	26/02/17	4,419.5	4,520	4,350.5	4,472.5	+82.5	+1.879271	8,790,400	-
[4062]	26/02/16	4,536	4,548.5	4,355	4,390	+70	+1.62037	11,148,600	-
[4062]	26/02/13	4,252	4,408	4,223.5	4,320	+68	+1.599247	13,513,800	-
[4062]	26/02/12	4,155	4,302.5	4,119	4,252	+293	+7.400859	15,054,200	-
[4062]	26/02/10	3,915	4,086.5	3,815.5	3,959	+62	+1.590967	11,975,800	-
[4062]	26/02/09	3,800	3,954	3,731.5	3,897	+354.5	+10.007057	18,536,400	-
[4062]	26/02/06	3,382.5	3,617	3,376	3,542.5	-15	-0.421644	11,399,800	-
[4062]	26/02/05	3,600	3,624.5	3,425	3,557.5	-42.5	-1.180556	15,209,000	-
[4062]	26/02/04	3,776	3,791.5	3,452	3,600	-595.5	-14.193779	36,454,800	-
[4062]	26/02/03	4,054.5	4,195.5	4,040	4,195.5	+330.5	+8.5511	13,475,400	-
[4062]	26/02/02	3,941	4,165.5	3,851	3,865	-249.5	-6.06392	11,092,200	-
[4062]	26/01/30	4,155.5	4,193	4,026	4,114.5	-14	-0.339106	7,316,200	-
[4062]	26/01/29	4,275	4,280	4,029	4,128.5	+3.5	+0.084848	9,005,400	-
[4062]	26/01/28	4,094	4,153.5	4,020	4,125	+125	+3.125	9,035,200	-
[4062]	26/01/27	3,960.5	4,012.5	3,907.5	4,000	+39.5	+0.997349	8,292,000	-
[4062]	26/01/26	3,955	4,037	3,879	3,960.5	-181.5	-4.381941	10,499,600	-
[4062]	26/01/23	4,102.5	4,211.5	4,033.5	4,142	-131	-3.065762	13,539,000	-
[4062]	26/01/22	4,237.5	4,340	4,158	4,273	+114.5	+2.753397	11,708,800	-
[4062]	26/01/21	3,816	4,221.5	3,816	4,158.5	+192.5	+4.853757	12,413,800	-
[4062]	26/01/20	3,935	4,019	3,851.5	3,966	+50.5	+1.289746	8,149,400	-
[4062]	26/01/19	3,817.5	3,953	3,797	3,915.5	-2	-0.051053	7,086,800	-
[4062]	26/01/16	3,816	3,953.5	3,674	3,917.5	+176.5	+4.71799	13,115,600	-
[4062]	26/01/15	3,705	3,778	3,640.5	3,741	+23	+0.618612	6,927,400	-
[4062]	26/01/14	3,650	3,767	3,631	3,718	+83	+2.283356	8,883,200	-
[4062]	26/01/13	3,575	3,647.5	3,519.5	3,635	+278	+8.281203	10,435,000	-
[4062]	26/01/09	3,409	3,430.5	3,296	3,357	-68.5	-1.999708	8,279,200	-
[4062]	26/01/08	3,600	3,647	3,425.5	3,425.5	-185.5	-5.137081	7,677,000	-
[4062]	26/01/07	3,474	3,689.5	3,468.5	3,611	+105	+2.994866	11,009,800	-
[4062]	26/01/06	3,592.5	3,605	3,468.5	3,506	-73	-2.039676	8,942,200	-
[4062]	26/01/05	3,460	3,605	3,456.5	3,579	+213.5	+6.343782	11,338,800	-
[4062]	25/12/30	3,256	3,410	3,232.5	3,365.5	+52.5	+1.584666	5,688,800	-
[4062]	25/12/29	3,297.5	3,425	3,269.5	3,313	+3	+0.090634	5,526,200	-
[4062]	25/12/26	3,260	3,346	3,248.5	3,310	+76.5	+2.365857	4,364,800	-
[4062]	25/12/25	3,303.5	3,332.5	3,217.5	3,233.5	-84	-2.532027	3,931,600	-
[4062]	25/12/24	3,166	3,317.5	3,136	3,317.5	+174	+5.535231	8,005,600	-
[4062]	25/12/23	3,025	3,143.5	3,020	3,143.5	+81	+2.644898	6,042,800	-
[4062]	25/12/22	3,062.5	3,090	3,013.5	3,062.5	+150	+5.150215	7,869,200	-
[4062]	25/12/19	2,863.5	2,912.5	2,837.5	2,912.5	+124	+4.446835	9,317,200	-
[4062]	25/12/18	2,765	2,873.5	2,757.5	2,788.5	-126.5	-4.339623	6,519,600	-
[4062]	25/12/17	2,843.5	2,935	2,843.5	2,915	+71.5	+2.514507	6,935,600	-
[4062]	25/12/16	2,928.5	2,940	2,816	2,843.5	-129	-4.339781	7,801,600	-
[4062]	25/12/15	3,002.5	3,108.5	2,921	2,972.5	-216	-6.774345	10,232,400	-
[4062]	25/12/12	3,212.5	3,226	3,151	3,188.5	+18.5	+0.583596	6,038,400	-
[4062]	25/12/11	3,150	3,203.5	3,102.5	3,170	+17.5	+0.555115	6,916,000	-
[4062]	25/12/10	3,193.5	3,265	3,133.5	3,152.5	-80	-2.474865	7,267,200	-
[4062]	25/12/09	3,185	3,332.5	3,147.5	3,232.5	+47.5	+1.491366	9,989,200	-
[4062]	25/12/08	3,246	3,302.5	3,115	3,185	+9	+0.283375	9,384,400	-
[4062]	25/12/05	2,987.5	3,227.5	2,937.5	3,176	+203.5	+6.846089	14,627,600	-
[4062]	25/12/04	2,938.5	2,972.5	2,856	2,972.5	+21.5	+0.728567	7,314,400	-
[4062]	25/12/03	2,912.5	2,956	2,880	2,951	+158.5	+5.675918	7,491,200	-
[4062]	25/12/02	2,860	2,887.5	2,790	2,792.5	-37.5	-1.325088	4,622,800	-
[4062]	25/12/01	2,977.5	3,035	2,826	2,830	-140	-4.713805	8,311,200	-
[4062]	25/11/28	2,862.5	2,982.5	2,818.5	2,970	+107.5	+3.755459	7,444,400	-
[4062]	25/11/27	2,778.5	2,903.5	2,757.5	2,862.5	+136.5	+5.007337	8,399,200	-
[4062]	25/11/26	2,757.5	2,783.5	2,625	2,726	-106.5	-3.759929	14,691,600	-
[4062]	25/11/25	2,922.5	2,957.5	2,790	2,832.5	0	0	9,582,400	-
[4062]	25/11/21	2,821	2,900	2,792.5	2,832.5	-301	-9.605872	12,022,800	-
[4062]	25/11/20	3,210	3,263.5	3,110	3,133.5	+223.5	+7.680412	14,748,400	-
[4062]	25/11/19	3,013.5	3,043.5	2,910	2,910	-125	-4.118616	10,204,800	-
[4062]	25/11/18	3,277.5	3,282.5	3,035	3,035	-281	-8.474065	9,812,000	-
[4062]	25/11/17	3,188.5	3,352.5	3,153.5	3,316	+200	+6.418485	9,643,600	-
[4062]	25/11/14	3,302.5	3,307.5	3,116	3,116	-289	-8.487518	10,881,600	-
[4062]	25/11/13	3,402.5	3,462.5	3,367.5	3,405	-21	-0.61296	7,166,800	-
[4062]	25/11/12	3,285	3,443.5	3,250	3,426	+82.5	+2.467474	9,166,000	-
[4062]	25/11/11	3,333.5	3,410	3,300	3,343.5	+85	+2.608562	11,765,600	-
[4062]	25/11/10	3,207.5	3,262.5	3,145	3,258.5	+53.5	+1.669267	10,682,000	-
[4062]	25/11/07	3,270	3,310	3,128.5	3,205	-258.5	-7.463548	17,132,400	-
[4062]	25/11/06	3,445	3,495	3,350	3,463.5	+88.5	+2.622222	10,412,000	-
[4062]	25/11/05	3,308.5	3,416	3,221	3,375	-213.5	-5.949561	20,245,600	-
[4062]	25/11/04	3,695	3,861	3,496	3,588.5	-65	-1.779116	106,704,000	-
[4062]	25/10/31	3,577.5	3,796	3,398.5	3,653.5	+255	+7.50331	44,395,200	-
[4062]	25/10/30	3,287.5	3,407.5	3,257.5	3,398.5	+5	+0.147341	24,177,200	-
[4062]	25/10/29	3,175	3,418.5	3,138.5	3,393.5	+235	+7.440241	31,979,600	-
[4062]	25/10/28	3,238.5	3,286	3,062.5	3,158.5	+445	+16.399484	41,680,800	-
[4062]	25/10/27	2,675	2,747.5	2,640	2,713.5	+86	+3.273073	8,488,800	-
[4062]	25/10/24	2,603.5	2,642.5	2,513.5	2,627.5	+211.5	+8.754139	10,394,000	-
[4062]	25/10/23	2,412.5	2,471	2,403.5	2,416	-125	-4.919323	7,617,600	-
[4062]	25/10/22	2,480.5	2,562.5	2,426	2,541	+41	+1.64	9,929,600	-
[4062]	25/10/21	2,550	2,581	2,480	2,500	-51	-1.999216	5,941,600	-
[4062]	25/10/20	2,525	2,551	2,488.5	2,551	+36	+1.431412	5,052,000	-
[4062]	25/10/17	2,495	2,553.5	2,493.5	2,515	-97.5	-3.732057	5,482,000	-
[4062]	25/10/16	2,586	2,612.5	2,556	2,612.5	+60	+2.350637	5,290,800	-
[4062]	25/10/15	2,462.5	2,577.5	2,445	2,552.5	+108	+4.418081	6,521,200	-
[4062]	25/10/14	2,497.5	2,561	2,412.5	2,444.5	-43	-1.728643	10,946,400	-
[4062]	25/10/10	2,508.5	2,555	2,470	2,487.5	-96	-3.715889	8,714,000	-
[4062]	25/10/09	2,500	2,602.5	2,499	2,583.5	+108.5	+4.383838	10,015,200	-
[4062]	25/10/08	2,407.5	2,475	2,386	2,475	+64	+2.6545	5,630,000	-
[4062]	25/10/07	2,497	2,497	2,405	2,411	-14	-0.57732	7,589,600	-
[4062]	25/10/06	2,363	2,425	2,361	2,425	+120.5	+5.2289	9,890,000	-
[4062]	25/10/03	2,326	2,332.5	2,273	2,304.5	+16	+0.699148	5,408,000	-
[4062]	25/10/02	2,305	2,342	2,266.5	2,288.5	+53.5	+2.393736	6,749,600	-
[4062]	25/10/01	2,225	2,245	2,198.5	2,235	-11	-0.48976	4,562,800	-
[4062]	25/09/30	2,280	2,291.5	2,245.5	2,246	-24	-1.057269	4,142,400	-
[4062]	25/09/29	2,237.5	2,281	2,211	2,270	+31	+1.384547	5,797,200	-
[4062]	25/09/26	2,289.5	2,293	2,210.5	2,239	-51	-2.227074	7,902,800	-
[4062]	25/09/25	2,218.5	2,291.5	2,196	2,290	+84.5	+3.831331	9,547,200	-
[4062]	25/09/24	2,252.5	2,270.5	2,181	2,205.5	-51	-2.260137	11,566,400	-
[4062]	25/09/22	2,211	2,293.5	2,205.5	2,256.5	+120	+5.616663	17,000,800	-
[4062]	25/09/19	2,196	2,234	2,105.5	2,136.5	+146	+7.33484	19,081,600	-
[4062]	25/09/18	1,973.5	2,026.5	1,959.5	1,990.5	+6	+0.302343	7,073,200	-
[4062]	25/09/17	2,100	2,106	1,980.5	1,984.5	-117	-5.567452	10,587,200	-
[4062]	25/09/16	2,122	2,136.5	2,098	2,101.5	+5	+0.238493	6,826,800	-
[4062]	25/09/12	2,115.5	2,146.5	2,081	2,096.5	-19	-0.898133	10,676,000	-
[4062]	25/09/11	2,067.5	2,115.5	2,041	2,115.5	+160.5	+8.209719	20,457,600	-
[4062]	25/09/10	1,931.5	1,989.5	1,897	1,955	+155.5	+8.641289	21,254,400	-
[4062]	25/09/09	1,825	1,826	1,766	1,799.5	-17	-0.935866	8,786,800	-
[4062]	25/09/08	1,824	1,824	1,786.5	1,816.5	+13	+0.720821	4,242,800	-
[4062]	25/09/05	1,795	1,812	1,786	1,803.5	+123	+3.530425	7,820,000	-