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
[4204]	26/10/29	2,536	2,550	2,525	2,545	+8.0	+0.32	2,418,500	1,027,672,965,120
[4204]	26/10/28	2,595	2,601	2,537	2,537	-55.5	-2.14	1,199,100	1,024,644,481,024
[4204]	26/10/27	2,597	2,601	2,576	2,593	+6.0	+0.23	1,150,400	1,047,055,368,192
[4204]	26/10/26	2,585	2,595	2,577	2,587	+1.5	+0.06	1,291,500	1,044,834,484,224
[4204]	26/10/23	2,597	2,599	2,560	2,586	+13.5	+0.52	1,782,100	1,044,430,716,928
[4204]	26/10/22	2,563	2,592	2,560	2,573	+13.0	+0.51	967,200	1,038,979,366,912
[4204]	26/10/21	2,562	2,579	2,552	2,560	+6.0	+0.23	1,014,400	1,033,729,998,848
[4204]	26/10/20	2,548	2,572	2,547	2,554	-11.5	-0.45	967,300	1,031,509,049,344
[4204]	26/10/19	2,571	2,577	2,559	2,566	-10.0	-0.39	983,200	1,036,152,799,232
[4204]	26/10/16	2,540	2,583	2,540	2,576	+47.0	+1.86	1,773,300	1,040,190,799,872
[4204]	26/10/15	2,515	2,531	2,497	2,529	-9.0	-0.35	1,462,400	1,021,212,164,096
[4204]	26/10/14	2,547	2,553	2,538	2,538	-9.0	-0.35	1,010,700	1,024,846,331,904
[4204]	26/10/13	2,533	2,550	2,520	2,547	+23.0	+0.91	1,284,700	1,028,480,565,248
[4204]	26/10/09	2,530	2,546	2,522	2,524	-7.0	-0.28	1,556,500	1,019,193,524,224
[4204]	26/10/08	2,513	2,537	2,480	2,531	-3.5	-0.14	1,527,800	1,022,222,073,856
[4204]	26/10/07	2,540	2,553	2,520	2,535	+6.0	+0.24	1,355,700	1,023,635,357,696
[4204]	26/10/06	2,518	2,538	2,510	2,529	+10.0	+0.40	1,380,200	1,021,212,557,312
[4204]	26/10/05	2,507	2,519	2,494	2,519	+20.5	+0.82	1,421,700	1,017,376,407,552
[4204]	26/10/02	2,513	2,513	2,492	2,499	-36.0	-1.42	1,928,400	1,009,098,489,856
[4204]	26/10/01	2,500	2,537	2,500	2,535	+23.0	+0.92	1,771,000	1,023,635,357,696
[4204]	26/09/30	2,476	2,525	2,473	2,512	+21.5	+0.86	2,335,700	1,014,549,839,872
[4204]	26/09/29	2,495	2,511	2,474	2,491	-30.5	-1.21	1,396,100	1,006,070,005,760
[4204]	26/09/28	2,522	2,541	2,510	2,522	-2.5	-0.10	1,606,500	1,018,587,840,512
[4204]	26/09/25	2,516	2,527	2,506	2,525	+8.0	+0.32	1,343,500	1,019,597,357,056
[4204]	26/09/24	2,484	2,532	2,482	2,517	+21.0	+0.84	1,852,000	1,016,366,956,544
[4204]	26/09/18	2,537	2,542	2,496	2,496	-40.5	-1.60	2,119,000	1,008,089,038,848
[4204]	26/09/17	2,517	2,537	2,509	2,537	+31.5	+1.26	967,400	1,024,644,874,240
[4204]	26/09/16	2,519	2,521	2,500	2,506	+17.5	+0.70	840,000	1,012,127,039,488
[4204]	26/09/15	2,513	2,515	2,476	2,489	-21.0	-0.84	911,000	1,005,060,489,216
[4204]	26/09/14	2,486	2,510	2,468	2,510	+37.5	+1.52	1,154,000	1,013,742,239,744
[4204]	26/09/11	2,440	2,477	2,430	2,473	-10.5	-0.42	1,775,800	998,801,604,608
[4204]	26/09/10	2,485	2,496	2,453	2,484	-14.5	-0.58	1,175,300	1,003,243,634,688
[4204]	26/09/09	2,487	2,500	2,473	2,499	-4.5	-0.18	1,535,600	1,009,300,668,416
[4204]	26/09/08	2,532	2,542	2,504	2,504	-43.0	-1.69	1,169,200	1,011,117,785,088
[4204]	26/09/07	2,534	2,559	2,530	2,547	-2.0	-0.08	1,548,100	1,028,481,220,608
[4204]	26/09/04	2,580	2,599	2,548	2,549	-52.0	-2.00	1,480,800	1,029,288,820,736
[4204]	26/09/03	2,610	2,620	2,600	2,601	+0.5	+0.02	868,500	1,050,488,340,480
[4204]	26/09/02	2,620	2,649	2,601	2,601	-78.0	-2.91	1,375,400	1,050,286,489,600
[4204]	26/09/01	2,633	2,688	2,628	2,679	+24.5	+0.92	1,396,700	1,081,984,876,544
[4204]	26/08/31	2,633	2,655	2,620	2,655	+15.0	+0.57	1,459,800	1,072,091,693,056
[4204]	26/08/28	2,635	2,654	2,627	2,640	-5.5	-0.21	1,362,200	1,066,236,575,744
[4204]	26/08/27	2,622	2,649	2,616	2,646	+29.0	+1.11	1,345,600	1,068,457,525,248
[4204]	26/08/26	2,621	2,625	2,610	2,617	-4.0	-0.15	1,080,800	1,056,747,290,624
[4204]	26/08/25	2,646	2,650	2,611	2,621	-19.5	-0.74	1,057,300	1,058,564,407,296
[4204]	26/08/24	2,629	2,656	2,625	2,641	-2.0	-0.08	907,400	1,066,438,492,160
[4204]	26/08/21	2,619	2,643	2,608	2,643	+12.0	+0.46	1,233,300	1,067,246,092,288
[4204]	26/08/20	2,622	2,631	2,600	2,631	+46.5	+1.80	1,591,500	1,062,602,407,936
[4204]	26/08/19	2,632	2,635	2,577	2,585	-70.5	-2.65	2,216,800	1,044,027,539,456
[4204]	26/08/18	2,652	2,656	2,631	2,656	+4.0	+0.15	1,536,200	1,072,495,525,888
[4204]	26/08/17	2,675	2,686	2,649	2,652	-40.5	-1.50	1,278,100	1,071,082,242,048
[4204]	26/08/14	2,671	2,693	2,658	2,693	+17.5	+0.65	1,377,200	1,087,638,077,440
[4204]	26/08/13	2,683	2,689	2,644	2,676	-9.0	-0.34	1,426,800	1,080,571,527,168
[4204]	26/08/12	2,689	2,711	2,671	2,685	-4.0	-0.15	1,342,300	1,084,205,760,512
[4204]	26/08/10	2,687	2,705	2,671	2,689	+5.0	+0.19	843,700	1,085,820,960,768
[4204]	26/08/07	2,667	2,700	2,660	2,684	+23.5	+0.88	1,296,900	1,087,470,567,424
[4204]	26/08/06	2,632	2,668	2,630	2,661	+32.0	+1.22	1,213,300	1,077,950,939,136
[4204]	26/08/05	2,599	2,629	2,590	2,629	+7.0	+0.27	1,717,900	1,064,987,983,872
[4204]	26/08/04	2,591	2,638	2,579	2,622	+28.5	+1.10	2,117,100	1,062,354,878,464
[4204]	26/08/03	2,646	2,646	2,536	2,594	-70.5	-2.65	3,133,500	1,051,012,300,800
[4204]	26/07/31	2,715	2,720	2,659	2,665	-69.0	-2.52	1,931,800	1,079,571,316,736
[4204]	26/07/30	2,725	2,741	2,711	2,734	-25.0	-0.91	1,758,600	1,107,522,617,344
[4204]	26/07/29	2,752	2,759	2,725	2,759	+44.0	+1.62	1,946,500	1,117,650,026,496
[4204]	26/07/28	2,742	2,746	2,699	2,715	-20.0	-0.73	1,738,700	1,099,825,938,432
[4204]	26/07/27	2,685	2,735	2,671	2,735	+80.0	+3.01	1,874,300	1,107,927,760,896
[4204]	26/07/24	2,640	2,665	2,631	2,655	-3.5	-0.13	1,222,800	1,075,722,911,744
[4204]	26/07/23	2,654	2,675	2,647	2,659	+5.5	+0.21	1,166,100	1,077,343,289,344
[4204]	26/07/22	2,643	2,665	2,628	2,654	+11.0	+0.42	1,608,900	1,075,115,261,952
[4204]	26/07/21	2,660	2,673	2,628	2,643	-21.5	-0.81	1,950,100	1,070,861,778,944
[4204]	26/07/17	2,670.0	2,680.0	2,634.0	2,665.0	+0.5	+0.02	1,991,600	-
[4204]	26/07/16	2,662.0	2,697.0	2,647.0	2,664.5	-22.0	-0.82	1,421,600	-
[4204]	26/07/15	2,692.0	2,699.0	2,682.5	2,686.5	+19.0	+0.71	1,836,300	-
[4204]	26/07/14	2,635.0	2,673.0	2,620.0	2,667.5	+56.5	+2.16	1,820,600	-
[4204]	26/07/13	2,637.5	2,641.0	2,602.5	2,611.0	+1.5	+0.06	1,467,700	-
[4204]	26/07/10	2,609.5	2,634.0	2,592.5	2,609.5	-9.5	-0.36	1,751,100	-
[4204]	26/07/09	2,620.0	2,638.0	2,613.0	2,619.0	-18.5	-0.70	1,987,300	-
[4204]	26/07/08	2,628.0	2,653.5	2,621.0	2,637.5	-17.5	-0.66	2,298,200	-
[4204]	26/07/07	2,698.0	2,698.0	2,655.0	2,655.0	-28.0	-1.04	2,186,100	-
[4204]	26/07/06	2,675.0	2,692.0	2,660.0	2,683.0	+43.5	+1.65	1,570,000	-
[4204]	26/07/03	2,600.0	2,666.0	2,597.0	2,639.5	+33.5	+1.29	2,220,800	-
[4204]	26/07/02	2,603.0	2,628.5	2,597.0	2,606.0	+16.5	+0.64	1,761,500	-
[4204]	26/07/01	2,572.5	2,598.5	2,567.0	2,589.5	-2.0	-0.08	1,873,700	-
[4204]	26/06/30	2,605.0	2,622.0	2,588.5	2,591.5	-8.5	-0.33	2,218,700	-
[4204]	26/06/29	2,582.0	2,612.0	2,581.0	2,600.0	+23.0	+0.89	5,827,100	-
[4204]	26/06/26	2,542.0	2,579.0	2,530.0	2,577.0	+30.5	+1.20	3,263,100	-
[4204]	26/06/25	2,485.0	2,568.5	2,472.5	2,546.5	+84.5	+3.43	3,497,500	-
[4204]	26/06/24	2,462.0	2,481.5	2,450.0	2,462.0	0.0	0.00	2,662,700	-
[4204]	26/06/23	2,450.0	2,484.5	2,447.0	2,462.0	-7.0	-0.28	2,120,500	-
[4204]	26/06/22	2,460.0	2,472.5	2,441.5	2,469.0	-2.0	-0.08	1,971,900	-
[4204]	26/06/19	2,507.5	2,511.0	2,467.5	2,471.0	-19.5	-0.78	4,631,000	-
[4204]	26/06/18	2,480.0	2,494.0	2,466.0	2,490.5	+11.0	+0.44	2,606,000	-
[4204]	26/06/17	2,443.0	2,479.5	2,438.0	2,479.5	+51.5	+2.12	2,933,000	-
[4204]	26/06/16	2,435.0	2,437.5	2,413.0	2,428.0	-6.5	-0.27	2,000,800	-
[4204]	26/06/15	2,410.0	2,467.0	2,405.0	2,434.5	+53.0	+2.23	2,996,300	-
[4204]	26/06/12	2,400.0	2,404.5	2,373.0	2,381.5	+2.0	+0.08	3,141,300	-
[4204]	26/06/11	2,360.0	2,386.5	2,348.0	2,379.5	+2.0	+0.08	2,892,700	-
[4204]	26/06/10	2,371.5	2,381.5	2,352.5	2,377.5	+26.5	+1.13	2,668,700	-
[4204]	26/06/09	2,340.5	2,355.5	2,324.5	2,351.0	+31.5	+1.36	2,852,400	-
[4204]	26/06/08	2,300.0	2,345.5	2,296.0	2,319.5	+3.5	+0.15	3,215,800	-
[4204]	26/06/05	2,354.0	2,361.0	2,305.0	2,316.0	-57.5	-2.42	3,417,700	-
[4204]	26/06/04	2,421.0	2,434.0	2,366.0	2,373.5	-48.5	-2.00	3,352,900	-
[4204]	26/06/03	2,352.0	2,429.0	2,342.5	2,422.0	+94.0	+4.04	4,822,000	-
[4204]	26/06/02	2,270.0	2,334.0	2,248.0	2,328.0	+28.0	+1.22	4,493,400	-
[4204]	26/06/01	2,301.0	2,315.5	2,276.5	2,300.0	+9.0	+0.39	2,987,300	-
[4204]	26/05/29	2,280.0	2,314.0	2,277.5	2,291.0	-1.5	-0.07	31,144,700	-
[4204]	26/05/28	2,293.5	2,305.0	2,272.0	2,292.5	-6.5	-0.28	4,521,200	-
[4204]	26/05/27	2,287.0	2,302.0	2,273.5	2,299.0	+3.0	+0.13	3,973,700	-
[4204]	26/05/26	2,314.5	2,316.0	2,283.0	2,296.0	-19.0	-0.82	3,538,700	-
[4204]	26/05/25	2,325.0	2,336.5	2,298.5	2,315.0	-2.0	-0.09	3,569,700	-
[4204]	26/05/22	2,278.5	2,322.0	2,265.0	2,317.0	+26.5	+1.16	4,502,900	-
[4204]	26/05/21	2,279.0	2,324.0	2,266.5	2,290.5	+30.0	+1.33	3,057,700	-
[4204]	26/05/20	2,320.0	2,333.0	2,254.0	2,260.5	-38.0	-1.65	4,408,200	-
[4204]	26/05/19	2,318.0	2,328.5	2,288.5	2,298.5	-19.0	-0.82	3,561,300	-
[4204]	26/05/18	2,332.0	2,333.0	2,292.0	2,317.5	-17.0	-0.73	2,842,100	-
[4204]	26/05/15	2,345.0	2,351.5	2,321.0	2,334.5	-22.5	-0.95	2,452,500	-
[4204]	26/05/14	2,324.5	2,357.0	2,319.5	2,357.0	+33.0	+1.42	3,059,800	-
[4204]	26/05/13	2,325.0	2,348.5	2,318.0	2,324.0	-38.5	-1.63	4,629,200	-
[4204]	26/05/12	2,335.5	2,373.5	2,332.0	2,362.5	+17.5	+0.75	2,700,300	-
[4204]	26/05/11	2,350.0	2,364.5	2,331.0	2,345.0	-16.0	-0.68	2,701,000	-
[4204]	26/05/08	2,385.5	2,389.5	2,354.5	2,361.0	-42.0	-1.75	2,835,100	-
[4204]	26/05/07	2,360.0	2,424.0	2,356.0	2,403.0	+43.5	+1.84	4,139,000	-
[4204]	26/05/01	2,365.0	2,377.5	2,349.5	2,359.5	-9.0	-0.38	2,838,200	-
[4204]	26/04/30	2,413.0	2,437.5	2,357.5	2,368.5	-94.5	-3.84	4,647,500	-
[4204]	26/04/28	2,450.0	2,463.0	2,423.0	2,463.0	+35.0	+1.44	2,710,400	-
[4204]	26/04/27	2,420.0	2,452.0	2,411.0	2,428.0	+9.0	+0.37	2,204,100	-
[4204]	26/04/24	2,466.0	2,468.0	2,411.0	2,419.0	-20.5	-0.84	1,833,500	-
[4204]	26/04/23	2,452.0	2,452.5	2,413.5	2,439.5	-16.0	-0.65	2,782,100	-
[4204]	26/04/22	2,511.0	2,517.0	2,455.5	2,455.5	-64.5	-2.56	3,278,100	-
[4204]	26/04/21	2,554.0	2,554.0	2,510.0	2,520.0	-37.0	-1.45	3,319,600	-
[4204]	26/04/20	2,598.0	2,607.5	2,551.0	2,557.0	-20.0	-0.78	2,750,200	-
[4204]	26/04/17	2,625.0	2,625.0	2,577.0	2,577.0	-44.0	-1.68	2,982,800	-
[4204]	26/04/16	2,644.0	2,649.0	2,615.5	2,621.0	+1.0	+0.04	2,555,900	-
[4204]	26/04/15	2,649.0	2,660.0	2,620.0	2,620.0	-23.5	-0.89	2,170,000	-
[4204]	26/04/14	2,697.5	2,699.0	2,638.5	2,643.5	-25.5	-0.96	2,063,900	-
[4204]	26/04/13	2,675.0	2,693.5	2,656.0	2,669.0	-6.0	-0.22	1,188,800	-
[4204]	26/04/10	2,689.5	2,710.0	2,675.0	2,675.0	-10.5	-0.39	1,204,800	-
[4204]	26/04/09	2,733.5	2,736.0	2,667.5	2,685.5	-48.0	-1.76	2,059,400	-
[4204]	26/04/08	2,731.0	2,739.0	2,693.5	2,733.5	+82.0	+3.09	1,969,600	-
[4204]	26/04/07	2,654.0	2,675.0	2,644.0	2,651.5	+8.5	+0.32	867,800	-
[4204]	26/04/06	2,650.0	2,662.0	2,640.5	2,643.0	-5.0	-0.19	1,048,900	-
[4204]	26/04/03	2,664.0	2,672.5	2,640.0	2,648.0	-4.0	-0.15	1,357,100	-
[4204]	26/04/02	2,700.0	2,716.5	2,646.0	2,652.0	-27.5	-1.03	2,024,800	-
[4204]	26/04/01	2,662.0	2,679.5	2,629.5	2,679.5	+73.0	+2.80	1,742,700	-
[4204]	26/03/31	2,612.5	2,648.0	2,584.0	2,606.5	+13.0	+0.50	2,267,500	-
[4204]	26/03/30	2,548.0	2,599.5	2,530.0	2,593.5	-66.0	-2.48	2,732,900	-
[4204]	26/03/27	2,635.5	2,674.0	2,630.5	2,659.5	+18.0	+0.68	1,524,600	-
[4204]	26/03/26	2,650.0	2,650.0	2,613.5	2,641.5	+21.0	+0.80	1,799,700	-
[4204]	26/03/25	2,645.0	2,656.5	2,605.5	2,620.5	+15.5	+0.60	2,041,700	-
[4204]	26/03/24	2,608.5	2,617.0	2,577.5	2,605.0	+46.5	+1.82	1,601,400	-
[4204]	26/03/23	2,583.0	2,592.5	2,552.0	2,558.5	-111.5	-4.18	2,329,600	-
[4204]	26/03/19	2,716.0	2,733.0	2,670.0	2,670.0	-105.0	-3.78	2,956,200	-
[4204]	26/03/18	2,752.5	2,793.5	2,751.0	2,775.0	+26.5	+0.96	1,385,400	-
[4204]	26/03/17	2,773.0	2,788.0	2,739.0	2,748.5	+10.5	+0.38	1,076,100	-
[4204]	26/03/16	2,769.0	2,792.5	2,735.0	2,738.0	-41.5	-1.49	1,567,100	-
[4204]	26/03/13	2,748.0	2,788.0	2,729.5	2,779.5	0.0	0.00	1,647,700	-
[4204]	26/03/12	2,820.0	2,820.5	2,753.0	2,779.5	-6.5	-0.23	2,219,200	-
[4204]	26/03/11	2,800.0	2,822.0	2,785.0	2,786.0	+10.5	+0.38	1,615,200	-
[4204]	26/03/10	2,800.0	2,804.5	2,756.5	2,775.5	+19.5	+0.71	1,867,300	-
[4204]	26/03/09	2,700.0	2,761.5	2,698.0	2,756.0	-81.0	-2.86	2,327,800	-
[4204]	26/03/06	2,800.0	2,837.0	2,787.5	2,837.0	+11.0	+0.39	1,091,000	-
[4204]	26/03/05	2,898.5	2,917.5	2,815.5	2,826.0	+27.5	+0.98	1,637,700	-
[4204]	26/03/04	2,878.5	2,887.0	2,780.5	2,798.5	-115.0	-3.95	2,366,100	-
[4204]	26/03/03	3,022.0	3,022.0	2,912.0	2,913.5	-98.5	-3.27	2,287,000	-
[4204]	26/03/02	2,979.0	3,026.0	2,966.0	3,012.0	-37.0	-1.21	1,540,500	-
[4204]	26/02/27	2,985.0	3,055.0	2,971.0	3,049.0	+53.5	+1.79	3,214,400	-
[4204]	26/02/26	2,980.0	3,010.0	2,975.0	2,995.5	+11.5	+0.39	1,810,600	-
[4204]	26/02/25	3,009.0	3,010.0	2,966.0	2,984.0	-9.0	-0.30	1,747,800	-
[4204]	26/02/24	3,001.0	3,033.0	2,976.0	2,993.0	+8.0	+0.27	1,624,600	-
[4204]	26/02/20	3,001.0	3,040.0	2,967.5	2,985.0	-32.0	-1.06	2,294,700	-
[4204]	26/02/19	3,056.0	3,056.0	3,017.0	3,017.0	-36.0	-1.18	2,110,100	-
[4204]	26/02/18	3,004.0	3,065.0	3,003.0	3,053.0	+98.5	+3.33	3,114,200	-
[4204]	26/02/17	2,909.5	2,962.0	2,900.0	2,954.5	+57.5	+1.98	1,643,400	-
[4204]	26/02/16	2,926.0	2,945.0	2,893.0	2,897.0	-25.5	-0.87	1,446,200	-
[4204]	26/02/13	2,950.0	2,964.0	2,910.5	2,922.5	-48.0	-1.62	1,508,600	-
[4204]	26/02/12	2,977.0	2,987.0	2,952.0	2,970.5	+21.0	+0.71	1,902,700	-
[4204]	26/02/10	2,920.0	2,955.0	2,915.0	2,949.5	+13.5	+0.46	1,887,100	-
[4204]	26/02/09	2,979.0	2,979.0	2,920.0	2,936.0	+7.0	+0.24	2,467,500	-
[4204]	26/02/06	2,869.5	2,929.5	2,865.5	2,929.0	+69.5	+2.43	2,591,800	-
[4204]	26/02/05	2,855.0	2,881.0	2,843.5	2,859.5	+44.5	+1.58	2,032,000	-
[4204]	26/02/04	2,794.0	2,847.5	2,778.0	2,815.0	+12.5	+0.45	2,254,200	-
[4204]	26/02/03	2,757.0	2,817.5	2,752.0	2,802.5	+58.0	+2.11	1,927,700	-
[4204]	26/02/02	2,771.5	2,793.0	2,739.5	2,744.5	+11.5	+0.42	2,051,300	-
[4204]	26/01/30	2,710.0	2,741.0	2,671.0	2,733.0	+19.0	+0.70	2,981,300	-
[4204]	26/01/29	2,700.0	2,722.5	2,667.0	2,714.0	-27.5	-1.00	2,559,100	-
[4204]	26/01/28	2,743.0	2,749.5	2,726.5	2,741.5	-35.5	-1.28	1,579,700	-
[4204]	26/01/27	2,760.0	2,784.5	2,741.0	2,777.0	+15.0	+0.54	1,570,900	-
[4204]	26/01/26	2,762.0	2,776.0	2,751.5	2,762.0	-60.5	-2.14	1,752,900	-
[4204]	26/01/23	2,825.0	2,847.5	2,811.5	2,822.5	+8.5	+0.30	1,213,200	-
[4204]	26/01/22	2,790.0	2,826.0	2,789.0	2,814.0	+45.0	+1.63	1,663,500	-
[4204]	26/01/21	2,746.0	2,776.0	2,736.0	2,769.0	-35.5	-1.27	2,165,400	-
[4204]	26/01/20	2,822.0	2,848.0	2,795.0	2,804.5	-17.5	-0.62	1,859,900	-
[4204]	26/01/19	2,789.0	2,822.0	2,767.5	2,822.0	+35.5	+1.27	1,619,000	-
[4204]	26/01/16	2,847.0	2,847.0	2,774.0	2,786.5	-63.0	-2.21	2,463,600	-
[4204]	26/01/15	2,814.0	2,870.0	2,808.0	2,849.5	+39.5	+1.41	2,376,700	-
[4204]	26/01/14	2,771.5	2,810.0	2,763.0	2,810.0	+32.0	+1.15	2,339,400	-
[4204]	26/01/13	2,750.0	2,778.0	2,733.0	2,778.0	+66.0	+2.43	2,468,000	-
[4204]	26/01/09	2,708.0	2,745.0	2,708.0	2,712.0	+15.0	+0.56	1,853,100	-
[4204]	26/01/08	2,719.5	2,719.5	2,686.5	2,697.0	-23.0	-0.85	1,749,500	-
[4204]	26/01/07	2,700.0	2,724.0	2,686.0	2,720.0	+0.5	+0.02	1,563,100	-
[4204]	26/01/06	2,690.0	2,723.0	2,689.0	2,719.5	+43.0	+1.61	2,066,400	-
[4204]	26/01/05	2,661.5	2,686.5	2,659.0	2,676.5	+41.5	+1.57	1,893,100	-
[4204]	25/12/30	2,635.5	2,657.5	2,635.0	2,635.0	-9.5	-0.36	1,249,200	-
[4204]	25/12/29	2,646.0	2,656.5	2,628.5	2,644.5	+11.0	+0.42	1,832,100	-
[4204]	25/12/26	2,640.5	2,652.0	2,620.5	2,633.5	+13.5	+0.52	1,082,500	-
[4204]	25/12/25	2,633.0	2,633.0	2,609.5	2,620.0	+3.5	+0.13	879,200	-
[4204]	25/12/24	2,630.0	2,646.0	2,615.0	2,616.5	-6.0	-0.23	1,157,800	-
[4204]	25/12/23	2,596.0	2,630.0	2,594.5	2,622.5	+26.5	+1.02	1,627,000	-
[4204]	25/12/22	2,633.5	2,636.5	2,591.5	2,596.0	-13.0	-0.50	1,382,500	-
[4204]	25/12/19	2,601.0	2,618.0	2,591.0	2,609.0	+8.0	+0.31	2,643,800	-
[4204]	25/12/18	2,591.5	2,618.5	2,570.0	2,601.0	-1.0	-0.04	2,429,800	-
[4204]	25/12/17	2,580.0	2,602.0	2,557.0	2,602.0	+11.5	+0.44	1,919,800	-
[4204]	25/12/16	2,620.0	2,636.5	2,580.0	2,590.5	-21.5	-0.82	2,156,500	-
[4204]	25/12/15	2,554.5	2,629.0	2,548.5	2,612.0	+52.0	+2.03	2,697,500	-
[4204]	25/12/12	2,570.0	2,581.5	2,553.0	2,560.0	+24.0	+0.95	1,665,900	-
[4204]	25/12/11	2,594.0	2,594.0	2,536.0	2,536.0	-39.0	-1.51	1,217,300	-
[4204]	25/12/10	2,574.0	2,602.0	2,574.0	2,575.0	-4.0	-0.16	1,425,900	-
[4204]	25/12/09	2,580.0	2,586.0	2,563.0	2,579.0	+2.0	+0.08	1,179,700	-
[4204]	25/12/08	2,559.0	2,586.0	2,556.0	2,577.0	+21.5	+0.84	1,178,300	-
[4204]	25/12/05	2,575.0	2,578.0	2,546.5	2,555.5	-14.5	-0.56	1,439,900	-
[4204]	25/12/04	2,561.5	2,583.5	2,555.0	2,570.0	-9.0	-0.35	1,716,400	-
[4204]	25/12/03	2,550.5	2,579.0	2,550.0	2,579.0	+4.0	+0.16	1,726,700	-
[4204]	25/12/02	2,576.0	2,593.0	2,561.5	2,575.0	-19.5	-0.75	1,630,100	-
[4204]	25/12/01	2,650.0	2,652.0	2,594.5	2,594.5	-64.0	-2.41	2,120,300	-
[4204]	25/11/28	2,622.5	2,664.0	2,622.5	2,658.5	+36.0	+1.37	1,631,000	-
[4204]	25/11/27	2,620.0	2,636.0	2,616.0	2,622.5	-1.5	-0.06	1,038,500	-
[4204]	25/11/26	2,582.0	2,628.0	2,581.0	2,624.0	+43.5	+1.69	1,352,500	-
[4204]	25/11/25	2,595.0	2,607.5	2,580.5	2,580.5	-6.0	-0.23	1,563,900	-
[4204]	25/11/21	2,527.0	2,596.0	2,527.0	2,586.5	+40.0	+1.57	2,019,800	-
[4204]	25/11/20	2,549.0	2,564.0	2,537.0	2,546.5	+18.0	+0.71	1,446,000	-
[4204]	25/11/19	2,549.5	2,557.0	2,518.0	2,528.5	-1.5	-0.06	2,098,600	-
[4204]	25/11/18	2,581.0	2,591.5	2,530.0	2,530.0	-72.5	-2.79	2,181,500	-
[4204]	25/11/17	2,625.0	2,626.0	2,582.0	2,602.5	-4.0	-0.15	1,603,400	-
[4204]	25/11/14	2,594.5	2,613.5	2,583.5	2,606.5	-10.5	-0.40	1,699,100	-
[4204]	25/11/13	2,632.0	2,642.0	2,612.5	2,617.0	+12.5	+0.48	1,966,100	-
[4204]	25/11/12	2,600.5	2,614.0	2,583.0	2,604.5	+7.5	+0.29	1,792,100	-
[4204]	25/11/11	2,640.0	2,656.5	2,597.0	2,597.0	-64.5	-2.42	2,538,700	-
[4204]	25/11/10	2,640.0	2,671.0	2,629.0	2,661.5	+48.5	+1.86	2,160,200	-
[4204]	25/11/07	2,570.0	2,613.0	2,565.0	2,613.0	+24.0	+0.93	2,218,900	-
[4204]	25/11/06	2,607.0	2,626.5	2,589.0	2,589.0	-19.0	-0.73	2,628,600	-
[4204]	25/11/05	2,610.0	2,637.5	2,566.0	2,608.0	-38.5	-1.45	3,162,600	-
[4204]	25/11/04	2,680.0	2,699.0	2,632.0	2,646.5	-28.5	-1.07	3,330,800	-
[4204]	25/10/31	2,737.5	2,746.5	2,675.0	2,675.0	-149.5	-5.29	5,770,100	-
[4204]	25/10/30	2,828.5	2,846.0	2,810.0	2,824.5	+2.5	+0.09	3,957,700	-
[4204]	25/10/29	2,871.5	2,880.0	2,817.0	2,822.0	-49.5	-1.72	1,530,500	-
[4204]	25/10/28	2,940.0	2,948.5	2,871.5	2,871.5	-83.0	-2.81	2,049,100	-
[4204]	25/10/27	2,957.0	2,967.5	2,931.5	2,954.5	+43.0	+1.48	1,985,900	-
[4204]	25/10/24	2,888.0	2,932.0	2,879.5	2,911.5	+36.5	+1.27	2,383,200	-
[4204]	25/10/23	2,825.0	2,883.5	2,821.0	2,875.0	+49.5	+1.75	1,532,700	-
[4204]	25/10/22	2,780.0	2,826.5	2,778.5	2,825.5	+46.0	+1.65	1,080,100	-
[4204]	25/10/21	2,785.0	2,799.0	2,771.0	2,779.5	-0.5	-0.02	1,082,700	-
[4204]	25/10/20	2,792.0	2,796.0	2,768.0	2,780.0	+58.0	+2.13	1,186,600	-
[4204]	25/10/17	2,737.0	2,743.5	2,713.5	2,722.0	-14.5	-0.53	1,102,300	-
[4204]	25/10/16	2,762.0	2,776.5	2,736.0	2,736.5	-22.0	-0.80	1,232,400	-
[4204]	25/10/15	2,742.5	2,762.5	2,734.0	2,758.5	+19.0	+0.69	1,233,900	-
[4204]	25/10/14	2,733.0	2,774.5	2,724.0	2,739.5	-24.0	-0.87	1,703,500	-
[4204]	25/10/10	2,850.0	2,851.0	2,760.0	2,763.5	-106.5	-3.71	2,219,800	-
[4204]	25/10/09	2,910.5	2,927.5	2,860.0	2,870.0	-21.5	-0.74	1,606,900	-
[4204]	25/10/08	2,921.0	2,921.0	2,888.5	2,891.5	-30.5	-1.04	1,830,400	-
[4204]	25/10/07	2,911.0	2,939.5	2,889.5	2,922.0	+33.0	+1.14	2,605,100	-
[4204]	25/10/06	2,850.0	2,903.5	2,817.5	2,889.0	+184.5	+6.82	4,169,900	-
[4204]	25/10/03	2,680.0	2,708.5	2,677.0	2,704.5	+30.0	+1.12	1,225,200	-
[4204]	25/10/02	2,680.0	2,690.0	2,659.0	2,674.5	-23.5	-0.87	1,133,800	-
[4204]	25/10/01	2,735.0	2,739.5	2,681.5	2,698.0	-57.0	-2.07	1,804,200	-
[4204]	25/09/30	2,766.0	2,767.0	2,733.0	2,755.0	-26.0	-0.93	1,289,900	-
[4204]	25/09/29	2,805.0	2,806.5	2,773.0	2,781.0	-54.0	-1.90	1,085,800	-
[4204]	25/09/26	2,832.0	2,855.0	2,825.0	2,835.0	+12.0	+0.43	1,432,800	-
[4204]	25/09/25	2,828.0	2,839.0	2,811.5	2,823.0	+5.0	+0.18	1,399,700	-
[4204]	25/09/24	2,828.0	2,831.5	2,805.0	2,818.0	-4.5	-0.16	1,261,500	-
[4204]	25/09/22	2,868.0	2,869.5	2,822.5	2,822.5	-42.5	-1.48	1,460,300	-
[4204]	25/09/19	2,848.5	2,938.5	2,815.5	2,865.0	+5.5	+0.19	3,111,400	-
[4204]	25/09/18	2,864.0	2,865.0	2,833.0	2,859.5	+4.5	+0.16	1,186,300	-
[4204]	25/09/17	2,860.0	2,860.0	2,828.0	2,855.0	-7.0	-0.24	1,028,800	-
[4204]	25/09/16	2,852.0	2,870.0	2,848.0	2,862.0	+2.0	+0.07	1,197,700	-
[4204]	25/09/12	2,862.5	2,884.0	2,860.0	2,860.0	-10.0	-0.35	1,181,500	-
[4204]	25/09/11	2,850.0	2,875.0	2,843.0	2,870.0	-8.5	-0.30	1,025,100	-
[4204]	25/09/10	2,880.0	2,890.0	2,863.0	2,878.5	-7.5	-0.26	910,600	-
[4204]	25/09/09	2,900.0	2,901.0	2,864.5	2,886.0	-15.0	-0.52	1,246,800	-
[4204]	25/09/08	2,877.0	2,906.0	2,863.0	2,901.0	+31.0	+1.08	1,288,600	-
[4204]	25/09/05	2,857.5	2,872.0	2,838.5	2,870.0	+36.0	+1.27	985,900	-