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
[4151]	26/10/30	2,401	2,464	2,401	2,464	+63.0	+2.62	1,435,800	1,290,117,185,536
[4151]	26/10/29	2,396	2,413	2,378	2,401	+8.5	+0.36	3,126,200	1,257,392,963,584
[4151]	26/10/28	2,427	2,439	2,393	2,393	-24.5	-1.01	1,361,800	1,253,204,295,680
[4151]	26/10/27	2,421	2,433	2,395	2,418	-30.5	-1.25	1,548,200	1,266,293,932,032
[4151]	26/10/26	2,410	2,449	2,398	2,449	+37.5	+1.55	2,315,100	1,282,525,102,080
[4151]	26/10/23	2,452	2,463	2,412	2,412	-0.5	-0.02	1,909,600	1,263,152,398,336
[4151]	26/10/22	2,392	2,425	2,390	2,413	+16.5	+0.69	1,484,700	1,263,676,030,976
[4151]	26/10/21	2,409	2,426	2,391	2,397	+23.0	+0.97	2,088,600	1,255,036,813,312
[4151]	26/10/20	2,322	2,374	2,322	2,374	+46.0	+1.98	2,180,200	1,242,994,311,168
[4151]	26/10/19	2,350	2,355	2,312	2,328	-14.0	-0.60	1,714,400	1,218,909,306,880
[4151]	26/10/16	2,306	2,358	2,305	2,342	+40.0	+1.74	2,546,900	1,226,239,508,480
[4151]	26/10/15	2,281	2,320	2,263	2,302	+47.0	+2.08	2,634,600	1,205,296,168,960
[4151]	26/10/14	2,230	2,260	2,216	2,255	-2.0	-0.09	2,076,600	1,180,687,532,032
[4151]	26/10/13	2,235	2,261	2,229	2,257	+35.5	+1.60	1,795,100	1,181,996,548,096
[4151]	26/10/09	2,235	2,237	2,204	2,222	+13.5	+0.61	1,497,400	1,163,670,978,560
[4151]	26/10/08	2,240	2,247	2,201	2,209	0	+0.00	2,058,800	1,156,602,527,744
[4151]	26/10/07	2,233	2,248	2,209	2,209	-9.0	-0.41	1,896,400	1,156,602,527,744
[4151]	26/10/06	2,236	2,243	2,200	2,218	+4.0	+0.18	1,590,200	1,161,314,828,288
[4151]	26/10/05	2,211	2,232	2,203	2,214	-15.5	-0.70	1,717,500	1,159,482,310,656
[4151]	26/10/02	2,248	2,263	2,224	2,230	-55.0	-2.41	1,531,300	1,167,597,895,680
[4151]	26/10/01	2,290	2,303	2,244	2,285	+5.5	+0.24	2,176,500	1,196,656,951,296
[4151]	26/09/30	2,252	2,290	2,250	2,280	+14.0	+0.62	2,215,200	1,193,777,168,384
[4151]	26/09/29	2,236	2,266	2,234	2,266	+20.0	+0.89	1,716,100	1,186,446,966,784
[4151]	26/09/28	2,235	2,269	2,234	2,246	-21.0	-0.93	1,410,700	1,175,975,231,488
[4151]	26/09/25	2,255	2,286	2,251	2,267	+6.0	+0.27	1,440,400	1,186,970,599,424
[4151]	26/09/24	2,291	2,291	2,244	2,261	+5.5	+0.24	2,422,300	1,184,090,816,512
[4151]	26/09/18	2,270	2,278	2,256	2,256	-6.0	-0.27	1,924,900	1,181,211,164,672
[4151]	26/09/17	2,241	2,264	2,230	2,262	+44.5	+2.01	1,316,800	1,184,614,449,152
[4151]	26/09/16	2,240	2,245	2,218	2,218	-22.5	-1.00	1,301,100	1,161,576,579,072
[4151]	26/09/15	2,244	2,262	2,232	2,241	+16.0	+0.72	1,621,600	1,173,357,330,432
[4151]	26/09/14	2,198	2,230	2,183	2,225	+34.5	+1.57	1,283,000	1,165,241,745,408
[4151]	26/09/11	2,160	2,204	2,156	2,191	-14.5	-0.66	1,822,800	1,147,439,808,512
[4151]	26/09/10	2,224	2,228	2,186	2,206	-18.0	-0.81	2,262,200	1,155,031,760,896
[4151]	26/09/09	2,278	2,284	2,183	2,224	-139.0	-5.88	3,318,400	1,164,456,361,984
[4151]	26/09/08	2,390	2,396	2,349	2,363	-27.0	-1.13	1,329,000	1,237,234,876,416
[4151]	26/09/07	2,398	2,416	2,383	2,390	-13.0	-0.54	1,186,800	1,251,371,778,048
[4151]	26/09/04	2,411	2,422	2,390	2,403	-26.5	-1.09	2,172,200	1,258,440,097,792
[4151]	26/09/03	2,405	2,460	2,401	2,430	+40.0	+1.67	2,689,100	1,272,315,248,640
[4151]	26/09/02	2,611	2,624	2,360	2,390	-297.0	-11.05	5,860,700	1,251,371,778,048
[4151]	26/09/01	2,640	2,689	2,630	2,687	+59.0	+2.25	1,209,900	1,406,876,909,568
[4151]	26/08/31	2,617	2,644	2,588	2,628	-35.0	-1.31	1,563,100	1,375,985,336,320
[4151]	26/08/28	2,618	2,670	2,614	2,663	+45.5	+1.74	1,282,500	1,394,572,656,640
[4151]	26/08/27	2,571	2,626	2,557	2,618	+45.0	+1.75	1,471,700	1,370,749,403,136
[4151]	26/08/26	2,596	2,602	2,563	2,573	+7.0	+0.27	964,800	1,347,188,031,488
[4151]	26/08/25	2,588	2,594	2,551	2,566	-13.0	-0.50	799,800	1,343,522,996,224
[4151]	26/08/24	2,570	2,601	2,562	2,579	+3.0	+0.12	877,600	1,350,329,565,184
[4151]	26/08/21	2,594	2,615	2,556	2,576	-48.5	-1.85	1,034,300	1,349,020,549,120
[4151]	26/08/20	2,630	2,650	2,610	2,625	+36.0	+1.39	1,389,500	1,374,414,569,472
[4151]	26/08/19	2,600	2,600	2,553	2,589	+25.5	+0.99	1,387,600	1,355,827,249,152
[4151]	26/08/18	2,554	2,572	2,529	2,564	+23.0	+0.91	926,600	1,342,475,730,944
[4151]	26/08/17	2,579	2,579	2,536	2,541	-37.5	-1.45	820,200	1,330,695,110,656
[4151]	26/08/14	2,585	2,614	2,561	2,579	-32.5	-1.24	1,381,600	1,350,591,315,968
[4151]	26/08/13	2,600	2,613	2,569	2,612	+20.5	+0.79	1,100,000	1,367,869,751,296
[4151]	26/08/12	2,571	2,596	2,553	2,592	+30.0	+1.17	1,004,000	1,357,136,134,144
[4151]	26/08/10	2,550	2,598	2,537	2,562	+16.5	+0.65	1,019,900	1,341,435,019,264
[4151]	26/08/07	2,512	2,565	2,489	2,546	+32.5	+1.29	902,500	1,333,059,256,320
[4151]	26/08/06	2,469	2,534	2,450	2,514	+60.0	+2.44	1,069,100	1,316,045,979,648
[4151]	26/08/05	2,433	2,481	2,424	2,454	+2.5	+0.10	1,202,400	1,284,898,422,784
[4151]	26/08/04	2,465	2,482	2,422	2,452	-63.0	-2.50	1,325,600	1,283,589,799,936
[4151]	26/08/03	2,505	2,523	2,452	2,515	-38.5	-1.51	1,240,400	1,316,831,100,928
[4151]	26/07/31	2,564	2,582	2,552	2,554	-95.5	-3.60	1,226,500	1,337,247,137,792
[4151]	26/07/30	2,632	2,658	2,590	2,650	-53.0	-1.96	1,162,600	1,387,240,095,744
[4151]	26/07/29	2,700	2,715	2,655	2,703	+47.0	+1.77	1,621,700	1,414,984,892,416
[4151]	26/07/28	2,675	2,691	2,646	2,656	-5.0	-0.19	875,900	1,390,381,105,152
[4151]	26/07/27	2,618	2,663	2,609	2,661	+43.0	+1.64	844,900	1,392,998,481,920
[4151]	26/07/24	2,584	2,628	2,578	2,618	+24.0	+0.93	765,800	1,370,488,569,856
[4151]	26/07/23	2,616	2,621	2,588	2,594	-33.0	-1.26	801,300	1,357,924,925,440
[4151]	26/07/22	2,631	2,655	2,617	2,627	-30.0	-1.13	1,113,700	1,375,199,952,896
[4151]	26/07/21	2,653	2,698	2,641	2,657	+2.5	+0.09	1,161,400	1,390,904,606,720
[4151]	26/07/17	2,687.0	2,704.0	2,627.5	2,654.5	+9.0	+0.34	1,200,300	-
[4151]	26/07/16	2,632.5	2,678.0	2,626.5	2,645.5	+6.0	+0.23	940,900	-
[4151]	26/07/15	2,646.0	2,678.0	2,622.0	2,639.5	-21.0	-0.79	840,800	-
[4151]	26/07/14	2,610.5	2,684.5	2,600.0	2,660.5	+30.5	+1.16	775,500	-
[4151]	26/07/13	2,659.0	2,665.0	2,612.5	2,630.0	-11.0	-0.42	908,200	-
[4151]	26/07/10	2,676.0	2,700.0	2,626.0	2,641.0	-33.0	-1.23	1,166,000	-
[4151]	26/07/09	2,673.5	2,691.5	2,653.0	2,674.0	-5.5	-0.21	979,800	-
[4151]	26/07/08	2,677.5	2,702.5	2,627.5	2,679.5	-35.0	-1.29	1,709,700	-
[4151]	26/07/07	2,746.5	2,751.0	2,703.5	2,714.5	-21.0	-0.77	1,574,500	-
[4151]	26/07/06	2,700.0	2,735.5	2,681.5	2,735.5	+72.0	+2.70	829,700	-
[4151]	26/07/03	2,700.0	2,700.0	2,650.0	2,663.5	+32.5	+1.24	1,070,300	-
[4151]	26/07/02	2,579.0	2,649.0	2,549.5	2,631.0	+66.5	+2.59	1,322,700	-
[4151]	26/07/01	2,544.0	2,595.0	2,537.5	2,564.5	-22.5	-0.87	1,194,200	-
[4151]	26/06/30	2,570.0	2,613.0	2,564.5	2,587.0	+9.5	+0.37	1,309,900	-
[4151]	26/06/29	2,521.5	2,592.0	2,507.0	2,577.5	+29.0	+1.14	1,506,200	-
[4151]	26/06/26	2,582.0	2,586.0	2,540.0	2,548.5	-11.0	-0.43	1,677,700	-
[4151]	26/06/25	2,578.0	2,580.0	2,537.5	2,559.5	+5.0	+0.20	1,256,600	-
[4151]	26/06/24	2,507.5	2,556.5	2,504.5	2,554.5	+50.5	+2.02	1,566,300	-
[4151]	26/06/23	2,520.0	2,549.0	2,495.0	2,504.0	-25.0	-0.99	1,169,600	-
[4151]	26/06/22	2,527.0	2,564.5	2,519.0	2,529.0	-8.5	-0.33	1,640,000	-
[4151]	26/06/19	2,455.0	2,537.5	2,429.5	2,537.5	+32.5	+1.30	4,142,500	-
[4151]	26/06/18	2,477.0	2,505.0	2,449.0	2,505.0	+58.0	+2.37	1,000,000	-
[4151]	26/06/17	2,413.5	2,452.5	2,389.5	2,447.0	+45.5	+1.89	1,057,600	-
[4151]	26/06/16	2,370.0	2,404.5	2,364.0	2,401.5	+13.0	+0.54	959,100	-
[4151]	26/06/15	2,406.0	2,430.5	2,380.0	2,388.5	-12.0	-0.50	934,100	-
[4151]	26/06/12	2,439.0	2,439.5	2,383.0	2,400.5	-28.0	-1.15	1,595,300	-
[4151]	26/06/11	2,381.5	2,432.5	2,370.5	2,428.5	+46.5	+1.95	1,348,000	-
[4151]	26/06/10	2,336.5	2,384.5	2,320.5	2,382.0	+44.5	+1.90	1,223,900	-
[4151]	26/06/09	2,346.5	2,372.0	2,317.0	2,337.5	-25.0	-1.06	1,441,600	-
[4151]	26/06/08	2,333.5	2,375.5	2,310.0	2,362.5	+73.5	+3.21	1,563,800	-
[4151]	26/06/05	2,340.5	2,341.5	2,280.0	2,289.0	-10.5	-0.46	1,398,300	-
[4151]	26/06/04	2,310.0	2,331.0	2,289.0	2,299.5	-15.0	-0.65	1,640,100	-
[4151]	26/06/03	2,350.0	2,371.5	2,310.5	2,314.5	-55.5	-2.34	1,459,000	-
[4151]	26/06/02	2,362.0	2,392.5	2,337.0	2,370.0	-65.0	-2.67	1,179,900	-
[4151]	26/06/01	2,480.0	2,485.0	2,420.5	2,435.0	-70.0	-2.79	1,181,900	-
[4151]	26/05/29	2,489.0	2,553.5	2,470.5	2,505.0	+43.5	+1.77	4,023,500	-
[4151]	26/05/28	2,473.5	2,510.5	2,456.5	2,461.5	+23.0	+0.94	1,624,000	-
[4151]	26/05/27	2,422.5	2,454.5	2,404.0	2,438.5	+41.0	+1.71	1,425,300	-
[4151]	26/05/26	2,378.5	2,432.0	2,372.0	2,397.5	+9.5	+0.40	1,116,400	-
[4151]	26/05/25	2,397.0	2,418.0	2,360.0	2,388.0	-6.5	-0.27	942,700	-
[4151]	26/05/22	2,378	2,411	2,365	2,394	-5.5	-0.23	1,105,900	-
[4151]	26/05/21	2,389	2,422	2,377	2,400	+22.0	+0.93	972,100	-
[4151]	26/05/20	2,406	2,435	2,345	2,378	-5.0	-0.21	1,811,200	-
[4151]	26/05/19	2,341	2,395	2,337	2,383	+78.0	+3.38	2,040,100	-
[4151]	26/05/18	2,347	2,365	2,302	2,305	-64.5	-2.72	1,076,900	-
[4151]	26/05/15	2,357	2,385	2,335	2,370	+7.0	+0.30	1,113,400	-
[4151]	26/05/14	2,362	2,387	2,336	2,363	+6.0	+0.25	1,016,900	-
[4151]	26/05/13	2,363	2,370	2,324	2,357	+26.5	+1.14	1,305,200	-
[4151]	26/05/12	2,344	2,371	2,304	2,331	-52.5	-2.20	1,385,000	-
[4151]	26/05/11	2,320	2,416	2,317	2,384	+58.5	+2.52	1,786,700	-
[4151]	26/05/08	2,211	2,326	2,154	2,326	-67.0	-2.80	3,951,800	-
[4151]	26/05/07	2,400	2,452	2,349	2,393	-0.5	-0.02	2,200,400	-
[4151]	26/05/01	2,376	2,414	2,365	2,394	+32.0	+1.35	1,079,700	-
[4151]	26/04/30	2,411	2,420	2,322	2,362	-43.0	-1.79	1,348,000	-
[4151]	26/04/28	2,366	2,405	2,325	2,405	+86.5	+3.73	1,245,100	-
[4151]	26/04/27	2,301.5	2,335.0	2,301.5	2,318.5	-33.0	-1.40	1,044,300	-
[4151]	26/04/24	2,330.0	2,370.0	2,326.5	2,351.5	+1.0	+0.04	857,100	-
[4151]	26/04/23	2,365.0	2,376.5	2,330.5	2,350.5	-40.5	-1.69	1,122,200	-
[4151]	26/04/22	2,422.5	2,433.0	2,366.0	2,391.0	-51.0	-2.09	837,900	-
[4151]	26/04/21	2,454.0	2,467.5	2,411.0	2,442.0	-27.0	-1.09	858,100	-
[4151]	26/04/20	2,496.0	2,500.0	2,461.0	2,469.0	+2.5	+0.10	867,200	-
[4151]	26/04/17	2,523.0	2,536.0	2,466.5	2,466.5	-56.5	-2.24	1,180,000	-
[4151]	26/04/16	2,506.0	2,546.5	2,500.0	2,523.0	+1.5	+0.06	1,233,900	-
[4151]	26/04/15	2,505.0	2,534.0	2,499.0	2,521.5	+25.5	+1.02	1,001,000	-
[4151]	26/04/14	2,506.0	2,536.5	2,482.5	2,496.0	-4.0	-0.16	948,100	-
[4151]	26/04/13	2,540.5	2,563.0	2,500.0	2,500.0	-66.0	-2.57	1,067,300	-
[4151]	26/04/10	2,608.0	2,636.5	2,565.5	2,566.0	-55.0	-2.10	1,478,900	-
[4151]	26/04/09	2,630.0	2,677.5	2,621.0	2,621.0	-9.5	-0.36	1,493,100	-
[4151]	26/04/08	2,701.0	2,710.0	2,616.0	2,630.5	-31.0	-1.16	1,548,400	-
[4151]	26/04/07	2,642.0	2,669.5	2,637.5	2,661.5	+15.0	+0.57	1,004,300	-
[4151]	26/04/06	2,621.0	2,675.5	2,614.5	2,646.5	+46.0	+1.77	942,200	-
[4151]	26/04/03	2,642.5	2,642.5	2,571.5	2,600.5	-31.0	-1.18	1,234,700	-
[4151]	26/04/02	2,701.5	2,714.5	2,631.5	2,631.5	-70.0	-2.59	1,405,600	-
[4151]	26/04/01	2,594.0	2,701.5	2,562.5	2,701.5	+123.5	+4.79	1,978,200	-
[4151]	26/03/31	2,565.0	2,615.5	2,547.5	2,578.0	+17.5	+0.68	2,507,800	-
[4151]	26/03/30	2,466.5	2,560.5	2,440.0	2,560.5	+5.5	+0.22	2,298,400	-
[4151]	26/03/27	2,491.0	2,555.0	2,468.0	2,555.0	+91.5	+3.71	1,722,100	-
[4151]	26/03/26	2,474.0	2,476.0	2,431.0	2,463.5	+22.5	+0.92	1,034,400	-
[4151]	26/03/25	2,416.5	2,459.5	2,405.0	2,441.0	+46.0	+1.92	1,276,500	-
[4151]	26/03/24	2,362.0	2,396.5	2,350.0	2,395.0	+45.0	+1.91	1,161,000	-
[4151]	26/03/23	2,301.5	2,350.0	2,299.0	2,350.0	+2.0	+0.09	1,626,500	-
[4151]	26/03/19	2,365.0	2,382.0	2,344.5	2,348.0	-67.0	-2.77	1,646,100	-
[4151]	26/03/18	2,396.5	2,419.5	2,379.5	2,415.0	+9.0	+0.37	1,378,900	-
[4151]	26/03/17	2,383.0	2,420.5	2,370.0	2,406.0	+55.5	+2.36	1,413,200	-
[4151]	26/03/16	2,370.5	2,382.5	2,341.5	2,350.5	+19.5	+0.84	1,555,500	-
[4151]	26/03/13	2,295.5	2,340.0	2,292.0	2,331.0	+28.0	+1.22	2,352,300	-
[4151]	26/03/12	2,285.5	2,315.0	2,280.5	2,303.0	+6.0	+0.26	1,625,100	-
[4151]	26/03/11	2,330.0	2,358.0	2,297.0	2,297.0	+15.5	+0.68	1,810,500	-
[4151]	26/03/10	2,246.5	2,284.0	2,233.0	2,281.5	+80.0	+3.63	2,212,200	-
[4151]	26/03/09	2,166.0	2,205.0	2,136.0	2,201.5	-50.0	-2.22	2,825,800	-
[4151]	26/03/06	2,194.0	2,252.5	2,190.0	2,251.5	+87.5	+4.04	2,956,000	-
[4151]	26/03/05	2,205.0	2,206.0	2,109.0	2,164.0	-67.0	-3.00	7,174,600	-
[4151]	26/03/04	2,231.0	2,231.0	2,231.0	2,231.0	-500.0	-18.31	551,000	-
[4151]	26/03/03	2,757.5	2,797.0	2,729.5	2,731.0	-76.5	-2.72	953,000	-
[4151]	26/03/02	2,874.5	2,876.0	2,787.0	2,807.5	-77.5	-2.69	1,020,200	-
[4151]	26/02/27	2,836.0	2,912.0	2,817.5	2,885.0	+72.5	+2.58	2,784,700	-
[4151]	26/02/26	2,808.0	2,830.0	2,795.0	2,812.5	-5.5	-0.20	1,159,900	-
[4151]	26/02/25	2,830.0	2,840.0	2,772.5	2,818.0	-6.0	-0.21	1,228,500	-
[4151]	26/02/24	2,778.5	2,830.5	2,766.0	2,824.0	+45.5	+1.64	1,394,200	-
[4151]	26/02/20	2,727.5	2,778.5	2,706.5	2,778.5	+72.0	+2.66	1,649,100	-
[4151]	26/02/19	2,610.5	2,710.5	2,605.5	2,706.5	+54.0	+2.04	1,747,700	-
[4151]	26/02/18	2,633.0	2,676.5	2,620.5	2,652.5	+48.5	+1.86	1,893,400	-
[4151]	26/02/17	2,590.0	2,608.0	2,571.0	2,604.0	+12.0	+0.46	1,008,400	-
[4151]	26/02/16	2,734.0	2,740.0	2,582.5	2,592.0	-99.0	-3.68	1,456,900	-
[4151]	26/02/13	2,550.0	2,696.0	2,540.0	2,691.0	+121.5	+4.73	3,032,600	-
[4151]	26/02/12	2,599.0	2,610.0	2,557.0	2,569.5	-32.5	-1.25	1,647,700	-
[4151]	26/02/10	2,520.0	2,630.0	2,511.0	2,602.0	+232.0	+9.79	3,735,800	-
[4151]	26/02/09	2,459.0	2,463.5	2,369.5	2,370.0	-32.5	-1.35	1,813,900	-
[4151]	26/02/06	2,386.0	2,402.5	2,367.0	2,402.5	+32.5	+1.37	1,478,000	-
[4151]	26/02/05	2,393.5	2,393.5	2,362.5	2,370.0	+26.5	+1.13	1,477,400	-
[4151]	26/02/04	2,319.0	2,371.5	2,307.5	2,343.5	+45.0	+1.96	2,501,600	-
[4151]	26/02/03	2,333.5	2,354.5	2,273.0	2,298.5	-37.0	-1.58	3,494,400	-
[4151]	26/02/02	2,304.5	2,360.0	2,235.0	2,335.5	-169.0	-6.75	5,174,400	-
[4151]	26/01/30	2,498.5	2,520.5	2,491.5	2,504.5	+12.5	+0.50	954,900	-
[4151]	26/01/29	2,457.5	2,503.0	2,451.0	2,492.0	+2.5	+0.10	1,112,000	-
[4151]	26/01/28	2,556.5	2,565.5	2,483.0	2,489.5	-117.0	-4.49	1,812,600	-
[4151]	26/01/27	2,592.5	2,628.5	2,589.0	2,606.5	-5.0	-0.19	924,100	-
[4151]	26/01/26	2,602.0	2,628.5	2,580.5	2,611.5	-36.5	-1.38	967,800	-
[4151]	26/01/23	2,622.0	2,649.0	2,615.0	2,648.0	+41.5	+1.59	884,700	-
[4151]	26/01/22	2,609.5	2,633.0	2,581.0	2,606.5	+13.5	+0.52	1,253,100	-
[4151]	26/01/21	2,580.0	2,599.0	2,552.5	2,593.0	+6.0	+0.23	1,057,300	-
[4151]	26/01/20	2,566.5	2,589.5	2,555.0	2,587.0	+15.5	+0.60	661,400	-
[4151]	26/01/19	2,567.0	2,589.5	2,561.0	2,571.5	+4.5	+0.18	869,300	-
[4151]	26/01/16	2,531.0	2,578.5	2,520.0	2,567.0	+7.0	+0.27	1,084,200	-
[4151]	26/01/15	2,573.0	2,583.0	2,538.5	2,560.0	-12.5	-0.49	1,039,100	-
[4151]	26/01/14	2,582.0	2,591.5	2,556.0	2,572.5	+14.0	+0.55	813,300	-
[4151]	26/01/13	2,584.0	2,610.0	2,558.5	2,558.5	-12.5	-0.49	1,169,200	-
[4151]	26/01/09	2,554.0	2,582.5	2,546.0	2,571.0	+4.5	+0.18	1,152,100	-
[4151]	26/01/08	2,570.0	2,591.0	2,543.5	2,566.5	+20.0	+0.79	1,139,900	-
[4151]	26/01/07	2,501.0	2,554.0	2,496.5	2,546.5	+52.5	+2.11	1,183,400	-
[4151]	26/01/06	2,489.0	2,510.5	2,478.5	2,494.0	-20.0	-0.80	1,056,600	-
[4151]	26/01/05	2,535.0	2,573.5	2,514.0	2,514.0	-13.0	-0.51	894,600	-
[4151]	25/12/30	2,542.0	2,543.5	2,505.5	2,527.0	-8.0	-0.32	862,300	-
[4151]	25/12/29	2,537.0	2,544.0	2,524.0	2,535.0	-35.0	-1.36	752,600	-
[4151]	25/12/26	2,552.0	2,575.0	2,550.0	2,570.0	+23.0	+0.90	542,000	-
[4151]	25/12/25	2,547.0	2,562.0	2,538.0	2,547.0	+9.5	+0.37	302,200	-
[4151]	25/12/24	2,558.0	2,558.0	2,530.5	2,537.5	+9.0	+0.36	503,600	-
[4151]	25/12/23	2,549.0	2,565.0	2,528.5	2,528.5	+6.0	+0.24	532,100	-
[4151]	25/12/22	2,536.0	2,550.0	2,509.5	2,522.5	-13.5	-0.53	628,200	-
[4151]	25/12/19	2,571.5	2,571.5	2,532.0	2,536.0	-33.0	-1.28	1,124,200	-
[4151]	25/12/18	2,582.0	2,594.0	2,555.0	2,569.0	+6.0	+0.23	825,000	-
[4151]	25/12/17	2,572.0	2,592.5	2,538.0	2,563.0	-22.5	-0.87	988,900	-
[4151]	25/12/16	2,609.5	2,616.5	2,570.0	2,585.5	+10.5	+0.41	899,500	-
[4151]	25/12/15	2,591.0	2,591.0	2,553.0	2,575.0	+21.5	+0.84	574,100	-
[4151]	25/12/12	2,540.0	2,565.0	2,519.0	2,553.5	+26.0	+1.03	1,227,500	-
[4151]	25/12/11	2,542.0	2,544.0	2,503.0	2,527.5	-8.0	-0.32	759,000	-
[4151]	25/12/10	2,524.5	2,549.5	2,513.5	2,535.5	+25.5	+1.02	1,008,400	-
[4151]	25/12/09	2,505.0	2,526.0	2,498.0	2,510.0	-10.0	-0.40	1,045,200	-
[4151]	25/12/08	2,550.0	2,550.0	2,513.5	2,520.0	-23.0	-0.90	846,200	-
[4151]	25/12/05	2,554.5	2,559.0	2,509.0	2,543.0	-26.0	-1.01	751,400	-
[4151]	25/12/04	2,555.5	2,580.5	2,533.5	2,569.0	-2.5	-0.10	794,000	-
[4151]	25/12/03	2,583.5	2,600.0	2,559.0	2,571.5	-55.5	-2.11	812,300	-
[4151]	25/12/02	2,608.5	2,627.0	2,604.0	2,627.0	-4.5	-0.17	853,900	-
[4151]	25/12/01	2,610.5	2,644.5	2,610.5	2,631.5	+1.0	+0.04	858,600	-
[4151]	25/11/28	2,636.0	2,647.5	2,626.5	2,630.5	+2.5	+0.10	468,100	-
[4151]	25/11/27	2,620.0	2,647.5	2,609.5	2,628.0	-26.0	-0.98	477,900	-
[4151]	25/11/26	2,648.5	2,673.0	2,632.0	2,654.0	+13.0	+0.49	1,154,300	-
[4151]	25/11/25	2,594.5	2,643.5	2,570.0	2,641.0	+73.5	+2.86	1,794,200	-
[4151]	25/11/21	2,500.0	2,569.5	2,494.5	2,567.5	+92.5	+3.74	2,904,300	-
[4151]	25/11/20	2,479.0	2,510.0	2,465.0	2,475.0	-14.0	-0.56	1,086,700	-
[4151]	25/11/19	2,518.5	2,519.5	2,478.0	2,489.0	-10.0	-0.40	817,600	-
[4151]	25/11/18	2,500.0	2,520.0	2,489.5	2,499.0	0.0	0.00	942,300	-
[4151]	25/11/17	2,497.0	2,523.5	2,490.5	2,499.0	+7.0	+0.28	764,100	-
[4151]	25/11/14	2,512.0	2,515.0	2,466.5	2,492.0	-6.0	-0.24	1,030,400	-
[4151]	25/11/13	2,485.0	2,498.0	2,466.5	2,498.0	+43.0	+1.75	840,100	-
[4151]	25/11/12	2,455.0	2,483.5	2,440.0	2,455.0	+33.0	+1.36	1,156,900	-
[4151]	25/11/11	2,425.0	2,433.5	2,404.0	2,422.0	-1.5	-0.06	514,300	-
[4151]	25/11/10	2,412.0	2,425.0	2,396.5	2,423.5	+2.0	+0.08	692,400	-
[4151]	25/11/07	2,424.5	2,438.0	2,399.0	2,421.5	+22.5	+0.94	802,900	-
[4151]	25/11/06	2,379.5	2,416.0	2,373.5	2,399.0	+19.5	+0.82	1,089,400	-
[4151]	25/11/05	2,429.0	2,460.0	2,354.0	2,379.5	-7.5	-0.31	1,840,400	-
[4151]	25/11/04	2,382.0	2,398.0	2,347.5	2,387.0	+5.0	+0.21	1,283,700	-
[4151]	25/10/31	2,338.0	2,385.5	2,309.0	2,382.0	+46.5	+1.99	1,345,900	-
[4151]	25/10/30	2,310.0	2,349.0	2,301.5	2,335.5	+35.5	+1.54	1,834,300	-
[4151]	25/10/29	2,335.0	2,341.5	2,290.0	2,300.0	-50.0	-2.13	1,282,200	-
[4151]	25/10/28	2,331.5	2,370.5	2,317.5	2,350.0	+4.5	+0.19	1,150,200	-
[4151]	25/10/27	2,305.0	2,352.5	2,300.0	2,345.5	+42.0	+1.82	1,428,700	-
[4151]	25/10/24	2,271.0	2,314.0	2,262.5	2,303.5	+18.5	+0.81	1,015,100	-
[4151]	25/10/23	2,314.0	2,324.5	2,280.5	2,285.0	-24.5	-1.06	869,000	-
[4151]	25/10/22	2,276.0	2,314.0	2,275.0	2,309.5	+27.0	+1.18	1,563,900	-
[4151]	25/10/21	2,257.0	2,306.5	2,256.5	2,282.5	+22.5	+1.00	1,031,400	-
[4151]	25/10/20	2,338.0	2,338.0	2,250.0	2,260.0	+28.5	+1.28	1,444,600	-
[4151]	25/10/17	2,260.5	2,279.0	2,223.5	2,231.5	-39.5	-1.74	1,151,900	-
[4151]	25/10/16	2,279.0	2,288.5	2,255.0	2,271.0	-11.0	-0.48	1,229,200	-
[4151]	25/10/15	2,303.5	2,316.5	2,282.0	2,282.0	-18.0	-0.78	979,900	-
[4151]	25/10/14	2,279.5	2,301.5	2,265.5	2,300.0	-19.0	-0.82	1,386,100	-
[4151]	25/10/10	2,372.0	2,399.0	2,319.0	2,319.0	-42.0	-1.78	1,359,600	-
[4151]	25/10/09	2,350.0	2,368.5	2,339.5	2,361.0	+6.0	+0.25	1,077,100	-
[4151]	25/10/08	2,425.5	2,428.0	2,355.0	2,355.0	-42.5	-1.77	1,238,200	-
[4151]	25/10/07	2,410.0	2,429.0	2,392.0	2,397.5	-5.5	-0.23	926,400	-
[4151]	25/10/06	2,410.0	2,427.0	2,391.5	2,403.0	+20.5	+0.86	1,295,700	-
[4151]	25/10/03	2,348.5	2,396.5	2,345.0	2,382.5	+8.5	+0.36	1,153,300	-
[4151]	25/10/02	2,367.5	2,385.0	2,331.5	2,374.0	+37.5	+1.60	1,538,500	-
[4151]	25/10/01	2,301.0	2,362.0	2,301.0	2,336.5	+38.0	+1.65	1,515,000	-
[4151]	25/09/30	2,260.5	2,298.5	2,259.0	2,298.5	+17.0	+0.75	1,098,400	-
[4151]	25/09/29	2,320.0	2,322.0	2,273.0	2,281.5	-26.5	-1.15	1,213,600	-
[4151]	25/09/26	2,288.0	2,328.5	2,270.5	2,308.0	-2.5	-0.11	1,660,000	-
[4151]	25/09/25	2,311.5	2,324.5	2,293.0	2,310.5	+5.5	+0.24	1,473,400	-
[4151]	25/09/24	2,335.5	2,349.5	2,286.0	2,305.0	-30.5	-1.31	1,473,500	-
[4151]	25/09/22	2,350.0	2,360.0	2,335.0	2,335.5	-14.5	-0.62	833,000	-
[4151]	25/09/19	2,377.5	2,394.5	2,340.0	2,350.0	-50.0	-2.08	2,072,900	-
[4151]	25/09/18	2,412.0	2,418.0	2,387.0	2,400.0	+16.0	+0.67	894,900	-
[4151]	25/09/17	2,400.0	2,404.0	2,376.5	2,384.0	-16.0	-0.67	929,200	-
[4151]	25/09/16	2,438.0	2,444.0	2,395.0	2,400.0	-49.0	-2.00	1,668,600	-
[4151]	25/09/12	2,460.0	2,484.5	2,438.5	2,449.0	-33.0	-1.33	2,173,900	-
[4151]	25/09/11	2,510.0	2,519.5	2,473.5	2,482.0	-51.0	-2.01	1,491,500	-
[4151]	25/09/10	2,550.0	2,553.0	2,512.5	2,533.0	-33.0	-1.29	1,910,100	-
[4151]	25/09/09	2,594.5	2,618.5	2,553.0	2,566.0	-35.0	-1.35	1,003,200	-
[4151]	25/09/08	2,636.0	2,646.5	2,590.5	2,601.0	-19.0	-0.73	1,250,300	-
[4151]	25/09/05	2,630.0	2,632.5	2,607.0	2,620.0	-18.5	-0.70	896,900	-