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
[4114]	26/10/29	2,599	2,599	2,570	2,575	-10.0	-0.39	1,009,200	380,522,201,088
[4114]	26/10/28	2,625	2,625	2,585	2,585	-2.0	-0.08	385,500	381,999,972,352
[4114]	26/10/27	2,588	2,595	2,575	2,587	+20.0	+0.78	332,300	382,295,506,944
[4114]	26/10/26	2,573	2,584	2,553	2,567	+31.5	+1.24	516,900	379,413,889,024
[4114]	26/10/23	2,563	2,571	2,497	2,536	-34.5	-1.34	714,300	374,832,857,088
[4114]	26/10/22	2,596	2,607	2,571	2,571	-26.5	-1.02	560,600	380,004,990,976
[4114]	26/10/21	2,595	2,598	2,571	2,598	+22.0	+0.85	473,400	383,921,061,888
[4114]	26/10/20	2,634	2,634	2,571	2,576	-44.5	-1.70	408,800	380,743,876,608
[4114]	26/10/19	2,614	2,639	2,593	2,621	-4.0	-0.15	642,000	387,319,889,920
[4114]	26/10/16	2,606	2,641	2,603	2,625	+53.0	+2.06	1,024,100	387,910,991,872
[4114]	26/10/15	2,604	2,605	2,555	2,572	-47.5	-1.81	984,400	380,152,774,656
[4114]	26/10/14	2,600	2,635	2,594	2,620	+29.5	+1.14	853,400	387,245,998,080
[4114]	26/10/13	2,564	2,591	2,537	2,591	+26.0	+1.01	485,600	382,886,608,896
[4114]	26/10/09	2,517	2,565	2,510	2,565	+43.5	+1.72	525,000	379,118,354,432
[4114]	26/10/08	2,549	2,552	2,516	2,522	-23.0	-0.90	645,100	372,690,092,032
[4114]	26/10/07	2,576	2,598	2,545	2,545	-38.5	-1.49	583,700	376,162,844,672
[4114]	26/10/06	2,566	2,585	2,537	2,584	+34.0	+1.33	534,900	381,852,188,672
[4114]	26/10/05	2,565	2,579	2,535	2,550	+5.5	+0.22	597,100	376,901,697,536
[4114]	26/10/02	2,521	2,557	2,519	2,545	-9.0	-0.35	566,400	376,088,952,832
[4114]	26/10/01	2,525	2,564	2,505	2,554	+17.0	+0.67	895,300	377,418,907,648
[4114]	26/09/30	2,500	2,549	2,494	2,537	+46.5	+1.87	774,900	374,980,640,768
[4114]	26/09/29	2,522	2,530	2,480	2,491	-92.5	-3.58	1,084,400	368,182,951,936
[4114]	26/09/28	2,601	2,610	2,583	2,584	-15.5	-0.60	1,581,200	381,926,080,512
[4114]	26/09/25	2,594	2,611	2,580	2,600	+20.0	+0.78	1,032,000	384,216,596,480
[4114]	26/09/24	2,580	2,605	2,574	2,580	+3.5	+0.14	1,012,300	381,334,978,560
[4114]	26/09/18	2,610	2,618	2,561	2,577	-29.5	-1.13	2,590,500	380,891,660,288
[4114]	26/09/17	2,575	2,607	2,571	2,607	+27.0	+1.05	921,100	385,251,016,704
[4114]	26/09/16	2,530	2,580	2,530	2,580	+59.0	+2.34	708,800	381,261,086,720
[4114]	26/09/15	2,505	2,531	2,498	2,521	+17.5	+0.70	661,100	372,616,200,192
[4114]	26/09/14	2,498	2,508	2,485	2,504	-2.5	-0.10	703,300	370,104,041,472
[4114]	26/09/11	2,480	2,520	2,457	2,507	-12.0	-0.48	796,300	370,473,467,904
[4114]	26/09/10	2,534	2,540	2,501	2,519	-18.5	-0.73	645,700	372,320,665,600
[4114]	26/09/09	2,490	2,549	2,480	2,538	+47.5	+1.91	864,800	375,128,391,680
[4114]	26/09/08	2,563	2,563	2,485	2,491	-78.5	-3.05	939,900	368,182,951,936
[4114]	26/09/07	2,620	2,620	2,569	2,570	-15.5	-0.60	759,800	379,857,207,296
[4114]	26/09/04	2,639	2,639	2,583	2,586	-66.0	-2.49	1,090,900	382,147,756,032
[4114]	26/09/03	2,664	2,685	2,652	2,652	-5.0	-0.19	760,600	391,900,921,856
[4114]	26/09/02	2,718	2,721	2,657	2,657	-76.0	-2.78	836,500	392,639,807,488
[4114]	26/09/01	2,655	2,733	2,644	2,733	+59.5	+2.23	1,193,100	403,944,636,416
[4114]	26/08/31	2,640	2,682	2,626	2,674	+28.0	+1.06	789,400	395,151,998,976
[4114]	26/08/28	2,652	2,689	2,643	2,646	-5.5	-0.21	718,600	391,088,177,152
[4114]	26/08/27	2,660	2,685	2,645	2,652	+5.5	+0.21	788,500	391,974,813,696
[4114]	26/08/26	2,640	2,668	2,631	2,647	+8.5	+0.32	745,000	391,235,928,064
[4114]	26/08/25	2,662	2,675	2,634	2,639	-9.0	-0.34	600,900	389,979,865,088
[4114]	26/08/24	2,645	2,657	2,628	2,648	+15.5	+0.59	647,900	391,383,711,744
[4114]	26/08/21	2,586	2,633	2,585	2,633	+19.0	+0.73	629,700	389,093,195,776
[4114]	26/08/20	2,624	2,629	2,596	2,614	+17.0	+0.65	512,600	386,285,469,696
[4114]	26/08/19	2,664	2,664	2,582	2,597	-99.0	-3.67	1,040,700	383,773,278,208
[4114]	26/08/18	2,655	2,696	2,631	2,696	+29.5	+1.11	818,200	398,476,935,168
[4114]	26/08/17	2,699	2,704	2,660	2,667	-6.5	-0.24	753,500	394,191,470,592
[4114]	26/08/14	2,628	2,725	2,610	2,674	+26.0	+0.98	1,293,800	395,151,998,976
[4114]	26/08/13	2,675	2,698	2,601	2,648	-9.5	-0.36	1,260,500	391,383,711,744
[4114]	26/08/12	2,588	2,682	2,571	2,658	+65.5	+2.53	1,876,500	392,861,483,008
[4114]	26/08/10	2,492	2,630	2,463	2,593	+147.0	+6.01	2,483,300	383,133,581,312
[4114]	26/08/07	2,219	2,539	2,214	2,446	+234.0	+10.58	4,324,500	361,413,312,512
[4114]	26/08/06	2,168	2,219	2,160	2,212	+60.5	+2.81	691,700	326,912,081,920
[4114]	26/08/05	2,164	2,168	2,143	2,152	+16.0	+0.75	477,700	317,972,807,680
[4114]	26/08/04	2,130	2,152	2,112	2,136	+11.0	+0.52	638,700	315,608,694,784
[4114]	26/08/03	2,132	2,135	2,092	2,125	-32.5	-1.51	664,400	314,057,261,056
[4114]	26/07/31	2,190	2,197	2,150	2,158	-19.0	-0.87	508,800	318,859,345,920
[4114]	26/07/30	2,152	2,179	2,147	2,177	+18.0	+0.83	593,800	321,666,711,552
[4114]	26/07/29	2,165	2,167	2,137	2,159	+9.5	+0.44	569,200	319,080,988,672
[4114]	26/07/28	2,169	2,175	2,142	2,150	-33.0	-1.51	514,000	317,677,305,856
[4114]	26/07/27	2,164	2,183	2,153	2,183	+37.0	+1.72	495,800	322,553,282,560
[4114]	26/07/24	2,142	2,158	2,126	2,146	+3.5	+0.16	742,400	317,160,128,512
[4114]	26/07/23	2,127	2,144	2,121	2,143	+21.5	+1.01	370,300	316,716,875,776
[4114]	26/07/22	2,115	2,132	2,107	2,122	+17.0	+0.81	437,700	313,540,083,712
[4114]	26/07/21	2,089	2,106	2,079	2,105	+23.0	+1.10	411,600	311,028,219,904
[4114]	26/07/17	2,096.5	2,109.0	2,066.0	2,082.0	-18.0	-0.86	647,800	-
[4114]	26/07/16	2,100.0	2,118.0	2,097.0	2,100.0	-9.0	-0.43	487,200	-
[4114]	26/07/15	2,100.0	2,112.5	2,096.0	2,109.0	+17.0	+0.81	500,200	-
[4114]	26/07/14	2,065.0	2,092.0	2,062.5	2,092.0	+35.5	+1.73	434,200	-
[4114]	26/07/13	2,088.0	2,091.0	2,054.0	2,056.5	-13.5	-0.65	441,000	-
[4114]	26/07/10	2,090.0	2,091.5	2,063.5	2,070.0	-12.0	-0.58	515,000	-
[4114]	26/07/09	2,088.0	2,102.0	2,077.5	2,082.0	-6.0	-0.29	421,400	-
[4114]	26/07/08	2,095.0	2,112.0	2,088.0	2,088.0	0.0	0.00	535,700	-
[4114]	26/07/07	2,110.0	2,117.0	2,088.0	2,088.0	-29.0	-1.37	593,700	-
[4114]	26/07/06	2,115.0	2,128.0	2,109.5	2,117.0	+10.5	+0.50	405,500	-
[4114]	26/07/03	2,087.5	2,119.0	2,076.5	2,106.5	+31.0	+1.49	398,200	-
[4114]	26/07/02	2,078.0	2,087.0	2,067.0	2,075.5	+7.0	+0.34	638,000	-
[4114]	26/07/01	2,093.0	2,098.0	2,054.0	2,068.5	-15.0	-0.72	641,200	-
[4114]	26/06/30	2,105.0	2,114.0	2,083.5	2,083.5	-18.5	-0.88	575,000	-
[4114]	26/06/29	2,100.0	2,112.5	2,081.0	2,102.0	+5.0	+0.24	600,900	-
[4114]	26/06/26	2,085.5	2,103.5	2,076.5	2,097.0	+11.5	+0.55	545,600	-
[4114]	26/06/25	2,115.5	2,119.0	2,077.0	2,085.5	+34.0	+1.66	501,800	-
[4114]	26/06/24	2,043.5	2,064.5	2,037.0	2,051.5	-2.0	-0.10	387,500	-
[4114]	26/06/23	2,093.5	2,093.5	2,053.5	2,053.5	-43.5	-2.07	392,500	-
[4114]	26/06/22	2,081.5	2,102.0	2,074.0	2,097.0	-6.0	-0.29	540,600	-
[4114]	26/06/19	2,105.0	2,136.5	2,098.0	2,103.0	-26.0	-1.22	620,000	-
[4114]	26/06/18	2,130.0	2,145.5	2,117.5	2,129.0	+11.5	+0.54	700,200	-
[4114]	26/06/17	2,120.5	2,132.5	2,109.5	2,117.5	-10.5	-0.49	501,300	-
[4114]	26/06/16	2,115.5	2,132.0	2,096.5	2,128.0	+12.5	+0.59	596,400	-
[4114]	26/06/15	2,098.0	2,130.0	2,093.5	2,115.5	+41.5	+2.00	563,100	-
[4114]	26/06/12	2,029.0	2,083.0	2,024.0	2,074.0	+62.5	+3.11	800,800	-
[4114]	26/06/11	1,990.5	2,013.5	1,972.5	2,011.5	+10.5	+0.52	528,500	-
[4114]	26/06/10	1,996.0	2,001.0	1,982.0	2,001.0	0.0	0.00	763,300	-
[4114]	26/06/09	2,035.5	2,043.0	1,995.0	2,001.0	-16.0	-0.79	497,200	-
[4114]	26/06/08	2,000.0	2,023.5	1,991.0	2,017.0	-15.5	-0.76	1,006,100	-
[4114]	26/06/05	2,040.0	2,046.0	2,029.0	2,032.5	-13.5	-0.66	394,100	-
[4114]	26/06/04	2,050.0	2,058.5	2,025.5	2,046.0	-26.0	-1.25	445,000	-
[4114]	26/06/03	2,024.0	2,084.0	2,017.5	2,072.0	+50.0	+2.47	528,000	-
[4114]	26/06/02	2,009.5	2,031.0	1,995.5	2,022.0	-5.5	-0.27	610,000	-
[4114]	26/06/01	2,064.0	2,065.0	2,006.5	2,027.5	-36.5	-1.77	624,700	-
[4114]	26/05/29	2,057.0	2,081.5	2,046.0	2,064.0	+19.5	+0.95	794,100	-
[4114]	26/05/28	2,038.0	2,052.0	2,021.5	2,044.5	+7.5	+0.37	604,400	-
[4114]	26/05/27	2,014.5	2,039.0	2,011.0	2,037.0	+28.0	+1.39	747,100	-
[4114]	26/05/26	2,018.5	2,042.0	2,005.0	2,009.0	-9.5	-0.47	372,700	-
[4114]	26/05/25	2,035.0	2,046.5	2,001.0	2,018.5	-7.0	-0.35	597,900	-
[4114]	26/05/22	2,035	2,042	2,025	2,025	-9.5	-0.47	415,900	-
[4114]	26/05/21	2,063	2,068	2,030	2,035	+13.5	+0.67	429,000	-
[4114]	26/05/20	2,047	2,049	2,012	2,022	-35.5	-1.72	581,900	-
[4114]	26/05/19	2,054	2,067	2,033	2,058	+22.0	+1.08	695,700	-
[4114]	26/05/18	2,100	2,108	2,032	2,036	-60.5	-2.89	677,800	-
[4114]	26/05/15	2,094	2,109	2,071	2,097	-17.0	-0.80	857,200	-
[4114]	26/05/14	2,126	2,139	2,086	2,114	-28.0	-1.31	1,324,600	-
[4114]	26/05/13	2,203	2,229	2,137	2,142	-44.5	-2.03	1,296,600	-
[4114]	26/05/12	2,201	2,221	2,180	2,187	+8.5	+0.39	648,300	-
[4114]	26/05/11	2,181	2,190	2,166	2,179	+10.0	+0.46	503,000	-
[4114]	26/05/08	2,218	2,219	2,142	2,169	-50.0	-2.25	673,600	-
[4114]	26/05/07	2,179	2,231	2,167	2,219	+72.5	+3.38	996,900	-
[4114]	26/05/01	2,136	2,156	2,122	2,147	-9.5	-0.44	455,600	-
[4114]	26/04/30	2,121	2,159	2,110	2,157	+4.5	+0.21	698,200	-
[4114]	26/04/28	2,135	2,153	2,125	2,153	+33.0	+1.56	550,900	-
[4114]	26/04/27	2,105.0	2,123.0	2,094.0	2,120.0	+2.5	+0.12	546,300	-
[4114]	26/04/24	2,146.0	2,155.0	2,110.0	2,117.5	-10.5	-0.49	489,400	-
[4114]	26/04/23	2,131.0	2,134.0	2,106.0	2,128.0	-7.5	-0.35	588,200	-
[4114]	26/04/22	2,174.5	2,177.0	2,131.5	2,135.5	-40.5	-1.86	582,000	-
[4114]	26/04/21	2,175.0	2,184.0	2,170.5	2,176.0	-8.5	-0.39	430,500	-
[4114]	26/04/20	2,220.0	2,220.0	2,177.0	2,184.5	-19.5	-0.88	667,700	-
[4114]	26/04/17	2,225.0	2,226.0	2,204.0	2,204.0	-15.0	-0.68	428,400	-
[4114]	26/04/16	2,225.0	2,235.0	2,219.0	2,219.0	-11.0	-0.49	623,000	-
[4114]	26/04/15	2,239.0	2,268.0	2,230.0	2,230.0	-10.0	-0.45	625,300	-
[4114]	26/04/14	2,258.5	2,264.5	2,232.0	2,240.0	-4.0	-0.18	721,500	-
[4114]	26/04/13	2,230.0	2,253.5	2,225.0	2,244.0	-9.0	-0.40	552,400	-
[4114]	26/04/10	2,250.0	2,272.5	2,249.0	2,253.0	-10.0	-0.44	704,700	-
[4114]	26/04/09	2,288.0	2,297.0	2,258.5	2,263.0	-36.5	-1.59	763,500	-
[4114]	26/04/08	2,293.5	2,302.5	2,265.0	2,299.5	+50.5	+2.25	836,600	-
[4114]	26/04/07	2,250.0	2,262.5	2,231.5	2,249.0	+3.0	+0.13	523,400	-
[4114]	26/04/06	2,250.5	2,261.5	2,244.5	2,246.0	-7.5	-0.33	454,300	-
[4114]	26/04/03	2,257.0	2,270.0	2,240.0	2,253.5	-2.5	-0.11	489,400	-
[4114]	26/04/02	2,315.0	2,320.0	2,244.0	2,256.0	-51.5	-2.23	674,500	-
[4114]	26/04/01	2,301.5	2,309.5	2,280.5	2,307.5	+37.5	+1.65	643,100	-
[4114]	26/03/31	2,260.0	2,308.5	2,251.5	2,270.0	0.0	0.00	694,200	-
[4114]	26/03/30	2,229.5	2,279.5	2,229.5	2,270.0	-100.0	-4.22	789,700	-
[4114]	26/03/27	2,360.0	2,387.5	2,348.5	2,370.0	+5.0	+0.21	728,600	-
[4114]	26/03/26	2,382.0	2,382.0	2,347.5	2,365.0	+2.5	+0.11	496,900	-
[4114]	26/03/25	2,381.5	2,386.5	2,360.5	2,362.5	+31.0	+1.33	501,500	-
[4114]	26/03/24	2,340.0	2,340.0	2,314.0	2,331.5	+54.0	+2.37	501,400	-
[4114]	26/03/23	2,300.0	2,305.0	2,240.0	2,277.5	-47.5	-2.04	757,700	-
[4114]	26/03/19	2,350.0	2,362.0	2,315.5	2,325.0	-101.0	-4.16	914,500	-
[4114]	26/03/18	2,398.0	2,426.0	2,380.5	2,426.0	+68.0	+2.88	322,900	-
[4114]	26/03/17	2,375.0	2,388.0	2,350.0	2,358.0	+15.0	+0.64	379,900	-
[4114]	26/03/16	2,343.0	2,372.0	2,334.0	2,343.0	-19.5	-0.83	389,200	-
[4114]	26/03/13	2,350.0	2,389.5	2,340.5	2,362.5	-10.5	-0.44	563,400	-
[4114]	26/03/12	2,412.5	2,412.5	2,370.0	2,373.0	-57.0	-2.35	509,200	-
[4114]	26/03/11	2,448.5	2,463.0	2,430.0	2,430.0	+10.0	+0.41	395,100	-
[4114]	26/03/10	2,397.5	2,434.5	2,388.0	2,420.0	+72.5	+3.09	698,300	-
[4114]	26/03/09	2,356.0	2,376.0	2,325.0	2,347.5	-108.5	-4.42	1,298,500	-
[4114]	26/03/06	2,445.0	2,464.5	2,427.0	2,456.0	+1.0	+0.04	618,900	-
[4114]	26/03/05	2,488.0	2,511.0	2,429.5	2,455.0	+46.5	+1.93	878,300	-
[4114]	26/03/04	2,436.0	2,463.0	2,386.5	2,408.5	-77.5	-3.12	1,494,100	-
[4114]	26/03/03	2,512.5	2,548.0	2,480.5	2,486.0	-38.0	-1.51	866,200	-
[4114]	26/03/02	2,500.0	2,524.0	2,455.0	2,524.0	-20.5	-0.81	773,700	-
[4114]	26/02/27	2,478.0	2,544.5	2,468.0	2,544.5	+56.5	+2.27	702,600	-
[4114]	26/02/26	2,496.5	2,516.5	2,478.0	2,488.0	-4.0	-0.16	531,400	-
[4114]	26/02/25	2,496.0	2,502.0	2,460.0	2,492.0	+10.0	+0.40	676,900	-
[4114]	26/02/24	2,434.5	2,496.5	2,428.0	2,482.0	+30.5	+1.24	967,000	-
[4114]	26/02/20	2,448.0	2,453.0	2,418.0	2,451.5	-9.5	-0.39	480,500	-
[4114]	26/02/19	2,450.0	2,463.0	2,442.0	2,461.0	+20.0	+0.82	489,200	-
[4114]	26/02/18	2,422.5	2,446.0	2,415.0	2,441.0	+24.5	+1.01	500,000	-
[4114]	26/02/17	2,415.5	2,437.5	2,402.5	2,416.5	+0.5	+0.02	438,800	-
[4114]	26/02/16	2,422.0	2,437.0	2,408.0	2,416.0	-6.0	-0.25	604,200	-
[4114]	26/02/13	2,450.0	2,452.0	2,405.5	2,422.0	-32.5	-1.32	641,000	-
[4114]	26/02/12	2,437.0	2,470.0	2,435.5	2,454.5	+16.0	+0.66	669,600	-
[4114]	26/02/10	2,417.0	2,439.5	2,409.5	2,438.5	+21.5	+0.89	709,800	-
[4114]	26/02/09	2,450.0	2,450.0	2,408.5	2,417.0	-7.5	-0.31	890,100	-
[4114]	26/02/06	2,367.0	2,454.5	2,358.0	2,424.5	+94.5	+4.06	1,264,000	-
[4114]	26/02/05	2,331.0	2,409.5	2,305.0	2,330.0	+46.5	+2.04	1,598,900	-
[4114]	26/02/04	2,250.0	2,302.5	2,249.0	2,283.5	+43.5	+1.94	721,300	-
[4114]	26/02/03	2,224.5	2,248.5	2,219.5	2,240.0	+39.0	+1.77	539,500	-
[4114]	26/02/02	2,236.0	2,254.0	2,201.0	2,201.0	-24.0	-1.08	567,300	-
[4114]	26/01/30	2,219.0	2,233.5	2,206.0	2,225.0	+21.5	+0.98	556,500	-
[4114]	26/01/29	2,201.5	2,216.5	2,185.0	2,203.5	+3.5	+0.16	551,000	-
[4114]	26/01/28	2,226.0	2,226.0	2,190.0	2,200.0	-43.0	-1.92	642,600	-
[4114]	26/01/27	2,214.5	2,243.5	2,202.5	2,243.0	+13.5	+0.61	513,600	-
[4114]	26/01/26	2,228.5	2,246.0	2,222.0	2,229.5	-28.5	-1.26	578,200	-
[4114]	26/01/23	2,246.0	2,263.5	2,228.0	2,258.0	+31.0	+1.39	546,000	-
[4114]	26/01/22	2,224.5	2,237.5	2,207.5	2,227.0	+34.0	+1.55	652,000	-
[4114]	26/01/21	2,162.0	2,196.5	2,152.5	2,193.0	-2.5	-0.11	631,300	-
[4114]	26/01/20	2,220.0	2,225.0	2,194.0	2,195.5	-38.0	-1.70	750,400	-
[4114]	26/01/19	2,241.0	2,241.0	2,166.5	2,233.5	+6.0	+0.27	1,568,900	-
[4114]	26/01/16	2,200.0	2,230.5	2,193.5	2,227.5	+34.0	+1.55	656,000	-
[4114]	26/01/15	2,170.0	2,204.0	2,166.0	2,193.5	+23.5	+1.08	806,500	-
[4114]	26/01/14	2,138.0	2,176.0	2,137.5	2,170.0	+36.0	+1.69	826,000	-
[4114]	26/01/13	2,137.0	2,142.5	2,111.0	2,134.0	+30.0	+1.43	826,200	-
[4114]	26/01/09	2,095.0	2,114.0	2,092.0	2,104.0	+27.0	+1.30	764,400	-
[4114]	26/01/08	2,077.0	2,090.0	2,065.5	2,077.0	-12.0	-0.57	779,700	-
[4114]	26/01/07	2,062.0	2,095.0	2,047.5	2,089.0	+28.5	+1.38	844,600	-
[4114]	26/01/06	2,032.5	2,065.0	2,032.5	2,060.5	+34.0	+1.68	775,000	-
[4114]	26/01/05	2,015.0	2,036.0	2,008.5	2,026.5	+21.0	+1.05	749,300	-
[4114]	25/12/30	1,998.5	2,017.0	1,992.5	2,005.5	+7.5	+0.38	612,400	-
[4114]	25/12/29	1,981.0	2,004.0	1,975.0	1,998.0	+24.5	+1.24	1,041,500	-
[4114]	25/12/26	1,980.0	1,982.0	1,969.0	1,973.5	+4.0	+0.20	378,300	-
[4114]	25/12/25	1,987.0	1,987.0	1,965.0	1,969.5	-1.0	-0.05	571,800	-
[4114]	25/12/24	1,970.0	1,985.0	1,964.0	1,970.5	+1.0	+0.05	572,800	-
[4114]	25/12/23	1,939.0	1,970.0	1,934.0	1,969.5	+30.0	+1.55	814,000	-
[4114]	25/12/22	1,920.0	1,939.5	1,915.0	1,939.5	+26.5	+1.39	682,100	-
[4114]	25/12/19	1,910.5	1,921.0	1,905.5	1,913.0	+12.0	+0.63	728,300	-
[4114]	25/12/18	1,906.0	1,910.0	1,892.5	1,901.0	+4.5	+0.24	595,500	-
[4114]	25/12/17	1,900.0	1,903.0	1,885.5	1,896.5	-9.5	-0.50	499,200	-
[4114]	25/12/16	1,910.0	1,914.5	1,900.0	1,906.0	-12.5	-0.65	679,500	-
[4114]	25/12/15	1,900.0	1,919.5	1,897.0	1,918.5	+21.0	+1.11	578,800	-
[4114]	25/12/12	1,895.0	1,902.0	1,884.5	1,897.5	+21.0	+1.12	623,600	-
[4114]	25/12/11	1,901.5	1,908.0	1,876.5	1,876.5	-18.0	-0.95	609,700	-
[4114]	25/12/10	1,893.0	1,900.0	1,889.0	1,894.5	+8.5	+0.45	658,300	-
[4114]	25/12/09	1,881.0	1,887.0	1,874.0	1,886.0	-1.0	-0.05	590,200	-
[4114]	25/12/08	1,870.0	1,887.0	1,868.5	1,887.0	+26.5	+1.42	655,400	-
[4114]	25/12/05	1,873.5	1,873.5	1,852.5	1,860.5	-14.0	-0.75	569,800	-
[4114]	25/12/04	1,853.5	1,876.0	1,851.0	1,874.5	+21.0	+1.13	608,300	-
[4114]	25/12/03	1,850.0	1,861.0	1,845.0	1,853.5	-3.5	-0.19	628,500	-
[4114]	25/12/02	1,846.5	1,860.0	1,839.0	1,857.0	+5.5	+0.30	722,500	-
[4114]	25/12/01	1,873.5	1,874.5	1,849.5	1,851.5	-17.5	-0.94	830,800	-
[4114]	25/11/28	1,855.0	1,877.5	1,855.0	1,869.0	+19.0	+1.03	859,500	-
[4114]	25/11/27	1,838.0	1,850.0	1,835.5	1,850.0	+13.5	+0.74	518,100	-
[4114]	25/11/26	1,823.5	1,836.5	1,821.0	1,836.5	+19.0	+1.05	580,900	-
[4114]	25/11/25	1,831.0	1,833.5	1,808.5	1,817.5	-5.5	-0.30	576,300	-
[4114]	25/11/21	1,800.0	1,823.0	1,800.0	1,823.0	+17.5	+0.97	739,300	-
[4114]	25/11/20	1,805.0	1,818.0	1,801.5	1,805.5	+15.0	+0.84	482,900	-
[4114]	25/11/19	1,800.0	1,807.0	1,788.0	1,790.5	-6.5	-0.36	526,800	-
[4114]	25/11/18	1,813.0	1,822.5	1,797.0	1,797.0	-27.5	-1.51	598,800	-
[4114]	25/11/17	1,815.0	1,824.5	1,811.5	1,824.5	+4.5	+0.25	435,000	-
[4114]	25/11/14	1,811.0	1,825.5	1,805.0	1,820.0	+5.0	+0.28	550,800	-
[4114]	25/11/13	1,820.0	1,825.0	1,811.0	1,815.0	-3.5	-0.19	532,700	-
[4114]	25/11/12	1,804.5	1,819.0	1,803.5	1,818.5	+14.0	+0.78	625,600	-
[4114]	25/11/11	1,790.0	1,804.5	1,780.5	1,804.5	+10.5	+0.59	614,200	-
[4114]	25/11/10	1,794.0	1,798.0	1,783.5	1,794.0	+12.0	+0.67	968,500	-
[4114]	25/11/07	1,760.5	1,793.0	1,753.0	1,782.0	+28.0	+1.60	1,314,400	-
[4114]	25/11/06	1,765.5	1,770.0	1,753.0	1,754.0	-4.5	-0.26	775,400	-
[4114]	25/11/05	1,772.5	1,773.5	1,740.0	1,758.5	-16.5	-0.93	1,035,300	-
[4114]	25/11/04	1,786.0	1,802.5	1,773.0	1,775.0	-13.0	-0.73	698,700	-
[4114]	25/10/31	1,782.0	1,788.0	1,774.0	1,788.0	+6.0	+0.34	734,200	-
[4114]	25/10/30	1,767.5	1,782.0	1,764.5	1,782.0	+13.0	+0.73	660,600	-
[4114]	25/10/29	1,789.0	1,793.5	1,769.0	1,769.0	-15.0	-0.84	650,600	-
[4114]	25/10/28	1,815.0	1,816.0	1,784.0	1,784.0	-48.5	-2.65	1,005,500	-
[4114]	25/10/27	1,822.0	1,832.5	1,813.5	1,832.5	+11.5	+0.63	659,600	-
[4114]	25/10/24	1,824.0	1,826.0	1,817.5	1,821.0	+4.0	+0.22	366,200	-
[4114]	25/10/23	1,806.0	1,817.5	1,796.5	1,817.0	+11.0	+0.61	532,300	-
[4114]	25/10/22	1,808.0	1,809.0	1,796.5	1,806.0	+3.5	+0.19	1,045,900	-
[4114]	25/10/21	1,820.0	1,830.0	1,800.5	1,802.5	-14.5	-0.80	600,000	-
[4114]	25/10/20	1,818.0	1,823.0	1,806.5	1,817.0	+9.5	+0.53	426,500	-
[4114]	25/10/17	1,809.0	1,813.0	1,803.0	1,807.5	-1.5	-0.08	473,400	-
[4114]	25/10/16	1,809.5	1,814.5	1,803.0	1,809.0	+2.5	+0.14	465,000	-
[4114]	25/10/15	1,787.0	1,806.5	1,787.0	1,806.5	+25.5	+1.43	592,300	-
[4114]	25/10/14	1,765.0	1,798.0	1,763.0	1,781.0	-7.0	-0.39	1,119,000	-
[4114]	25/10/10	1,825.0	1,830.0	1,786.0	1,788.0	-51.0	-2.77	987,400	-
[4114]	25/10/09	1,831.5	1,842.0	1,826.0	1,839.0	+6.5	+0.35	655,700	-
[4114]	25/10/08	1,835.0	1,842.0	1,830.0	1,832.5	+0.5	+0.03	721,300	-
[4114]	25/10/07	1,825.0	1,840.0	1,823.5	1,832.0	+4.0	+0.22	744,600	-
[4114]	25/10/06	1,844.5	1,847.0	1,819.0	1,828.0	+12.5	+0.69	962,100	-
[4114]	25/10/03	1,809.5	1,820.0	1,803.5	1,815.5	+16.5	+0.92	709,100	-
[4114]	25/10/02	1,796.5	1,804.0	1,780.0	1,799.0	+0.5	+0.03	727,400	-
[4114]	25/10/01	1,811.5	1,824.0	1,795.0	1,798.5	-25.5	-1.40	1,001,400	-
[4114]	25/09/30	1,837.5	1,837.5	1,808.0	1,824.0	-13.0	-0.71	966,100	-
[4114]	25/09/29	1,835.0	1,844.5	1,823.5	1,837.0	-46.5	-2.47	1,189,700	-
[4114]	25/09/26	1,871.0	1,893.0	1,867.5	1,883.5	+12.5	+0.67	1,761,700	-
[4114]	25/09/25	1,880.0	1,882.5	1,870.0	1,871.0	+2.0	+0.11	1,360,600	-
[4114]	25/09/24	1,871.5	1,874.5	1,858.5	1,869.0	-2.5	-0.13	1,017,600	-
[4114]	25/09/22	1,870.0	1,878.5	1,861.0	1,871.5	+13.5	+0.73	928,700	-
[4114]	25/09/19	1,877.5	1,882.0	1,854.5	1,858.0	-12.5	-0.67	1,526,600	-
[4114]	25/09/18	1,869.0	1,875.0	1,858.0	1,870.5	+1.5	+0.08	767,500	-
[4114]	25/09/17	1,892.0	1,892.5	1,867.5	1,869.0	-16.5	-0.88	1,009,200	-
[4114]	25/09/16	1,890.0	1,894.5	1,880.0	1,885.5	+1.5	+0.08	751,800	-
[4114]	25/09/12	1,903.5	1,912.5	1,884.0	1,884.0	-12.0	-0.63	974,300	-
[4114]	25/09/11	1,910.0	1,910.0	1,892.0	1,896.0	-6.5	-0.34	814,400	-
[4114]	25/09/10	1,906.0	1,910.0	1,900.0	1,902.5	-11.0	-0.57	664,000	-
[4114]	25/09/09	1,915.5	1,923.5	1,903.0	1,913.5	-8.5	-0.44	1,195,100	-
[4114]	25/09/08	1,917.0	1,923.0	1,912.0	1,922.0	+16.0	+0.84	898,100	-
[4114]	25/09/05	1,901.5	1,917.0	1,889.5	1,906.0	+21.5	+1.14	981,400	-