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
[4205]	26/10/29	2,272	2,300	2,191	2,247	-17.0	-0.75	4,059,500	429,953,351,680
[4205]	26/10/28	2,265	2,286	2,252	2,264	+49.5	+2.23	1,201,200	433,301,880,832
[4205]	26/10/27	2,201	2,228	2,197	2,215	+23.0	+1.05	691,600	423,830,290,432
[4205]	26/10/26	2,201	2,221	2,186	2,192	-13.0	-0.59	700,400	419,429,351,424
[4205]	26/10/23	2,219	2,227	2,154	2,205	-20.0	-0.90	939,000	421,916,835,840
[4205]	26/10/22	2,313	2,316	2,210	2,225	-89.0	-3.85	1,020,600	425,743,745,024
[4205]	26/10/21	2,322	2,327	2,301	2,314	+10.5	+0.46	786,100	442,869,153,792
[4205]	26/10/20	2,355	2,364	2,299	2,304	-48.0	-2.04	671,800	440,860,049,408
[4205]	26/10/19	2,323	2,362	2,295	2,352	+12.0	+0.51	696,900	450,044,624,896
[4205]	26/10/16	2,338	2,344	2,319	2,340	+31.5	+1.36	785,200	447,844,155,392
[4205]	26/10/15	2,385	2,395	2,291	2,309	-97.5	-4.05	1,085,000	441,912,426,496
[4205]	26/10/14	2,420	2,430	2,392	2,407	+7.0	+0.29	749,300	460,568,625,152
[4205]	26/10/13	2,382	2,406	2,372	2,400	-4.5	-0.19	808,800	459,324,882,944
[4205]	26/10/09	2,380	2,421	2,360	2,405	-3.0	-0.12	642,700	460,185,927,680
[4205]	26/10/08	2,442	2,466	2,402	2,408	-64.5	-2.61	1,411,200	460,855,640,064
[4205]	26/10/07	2,460	2,493	2,455	2,473	-0.5	-0.02	745,500	473,293,094,912
[4205]	26/10/06	2,434	2,474	2,415	2,474	+30.0	+1.23	1,116,500	473,388,777,472
[4205]	26/10/05	2,411	2,453	2,408	2,444	+43.0	+1.79	1,244,500	467,648,413,696
[4205]	26/10/02	2,396	2,428	2,392	2,401	-34.0	-1.40	755,600	459,420,565,504
[4205]	26/10/01	2,421	2,441	2,399	2,435	+3.0	+0.12	836,600	465,926,291,456
[4205]	26/09/30	2,416	2,441	2,412	2,432	+23.0	+0.95	792,800	465,352,261,632
[4205]	26/09/29	2,419	2,453	2,396	2,409	-8.0	-0.33	1,017,100	460,951,322,624
[4205]	26/09/28	2,440	2,451	2,415	2,417	-22.5	-0.92	940,700	462,577,762,304
[4205]	26/09/25	2,420	2,440	2,410	2,440	+20.0	+0.83	1,015,700	466,883,018,752
[4205]	26/09/24	2,386	2,433	2,384	2,420	+26.5	+1.11	1,018,500	463,151,792,128
[4205]	26/09/18	2,410	2,433	2,386	2,394	-15.0	-0.62	1,331,500	458,081,140,736
[4205]	26/09/17	2,396	2,424	2,391	2,409	+21.5	+0.90	784,300	461,047,005,184
[4205]	26/09/16	2,363	2,395	2,360	2,388	+43.0	+1.83	774,300	456,933,048,320
[4205]	26/09/15	2,308	2,347	2,297	2,345	+26.5	+1.14	781,200	448,800,882,688
[4205]	26/09/14	2,276	2,338	2,270	2,319	-7.0	-0.30	836,000	443,730,231,296
[4205]	26/09/11	2,290	2,335	2,273	2,326	-26.0	-1.11	863,100	445,069,656,064
[4205]	26/09/10	2,335	2,354	2,330	2,352	+5.5	+0.23	780,000	450,140,307,456
[4205]	26/09/09	2,366	2,380	2,339	2,347	-6.5	-0.28	755,300	449,183,580,160
[4205]	26/09/08	2,416	2,437	2,354	2,354	-93.0	-3.80	1,016,100	450,427,322,368
[4205]	26/09/07	2,479	2,488	2,432	2,447	-11.0	-0.45	836,000	468,222,443,520
[4205]	26/09/04	2,480	2,488	2,428	2,458	-24.0	-0.97	966,000	470,327,263,232
[4205]	26/09/03	2,507	2,515	2,474	2,482	-5.5	-0.22	711,900	475,015,217,152
[4205]	26/09/02	2,551	2,586	2,482	2,488	-129.5	-4.95	1,088,100	476,163,276,800
[4205]	26/09/01	2,500	2,618	2,493	2,618	+103.0	+4.10	1,432,300	500,942,536,704
[4205]	26/08/31	2,450	2,519	2,433	2,515	+115.0	+4.79	1,470,100	481,233,928,192
[4205]	26/08/28	2,412	2,424	2,390	2,400	-19.5	-0.81	538,600	459,324,882,944
[4205]	26/08/27	2,430	2,445	2,414	2,420	+6.5	+0.27	596,800	463,151,792,128
[4205]	26/08/26	2,400	2,428	2,394	2,414	+8.0	+0.33	586,500	461,908,049,920
[4205]	26/08/25	2,446	2,446	2,389	2,406	+10.0	+0.42	653,100	460,377,292,800
[4205]	26/08/24	2,392	2,414	2,382	2,396	-2.5	-0.10	503,500	458,559,488,000
[4205]	26/08/21	2,361	2,400	2,337	2,399	+19.5	+0.82	994,000	459,133,550,592
[4205]	26/08/20	2,388	2,408	2,361	2,380	+17.5	+0.74	1,450,000	455,497,973,760
[4205]	26/08/19	2,421	2,440	2,342	2,363	-90.5	-3.69	1,379,000	452,245,094,400
[4205]	26/08/18	2,451	2,495	2,430	2,454	-13.0	-0.53	1,107,100	469,561,868,288
[4205]	26/08/17	2,477	2,486	2,457	2,467	+12.5	+0.51	779,800	472,145,035,264
[4205]	26/08/14	2,449	2,497	2,433	2,455	-2.0	-0.08	986,700	469,753,200,640
[4205]	26/08/13	2,467	2,495	2,443	2,457	-1.5	-0.06	689,400	470,231,580,672
[4205]	26/08/12	2,457	2,467	2,430	2,459	+14.0	+0.57	630,900	470,518,595,584
[4205]	26/08/10	2,429	2,480	2,425	2,445	+17.0	+0.70	850,700	467,839,746,048
[4205]	26/08/07	2,420	2,444	2,408	2,428	+25.5	+1.06	789,500	464,682,549,248
[4205]	26/08/06	2,375	2,418	2,372	2,403	+27.5	+1.16	658,600	459,898,912,768
[4205]	26/08/05	2,337	2,384	2,318	2,376	+101.5	+4.46	986,800	454,732,578,816
[4205]	26/08/04	2,243	2,290	2,238	2,275	+31.5	+1.40	908,400	435,406,700,544
[4205]	26/08/03	2,261	2,269	2,186	2,244	-17.0	-0.75	1,255,400	429,379,321,856
[4205]	26/07/31	2,350	2,390	2,260	2,261	-54.0	-2.33	2,301,400	432,632,168,448
[4205]	26/07/30	2,270	2,387	2,242	2,315	+61.0	+2.71	2,611,400	442,964,836,352
[4205]	26/07/29	2,184	2,294	2,142	2,254	+72.0	+3.30	4,023,200	431,292,776,448
[4205]	26/07/28	2,230	2,238	2,168	2,182	-74.5	-3.30	767,600	417,611,546,624
[4205]	26/07/27	2,253	2,258	2,222	2,257	+42.0	+1.90	769,900	431,866,806,272
[4205]	26/07/24	2,229	2,238	2,203	2,215	-41.0	-1.82	661,900	423,830,290,432
[4205]	26/07/23	2,276	2,289	2,250	2,256	0	+0.00	627,800	431,675,441,152
[4205]	26/07/22	2,259	2,298	2,248	2,256	+15.5	+0.69	796,900	431,771,123,712
[4205]	26/07/21	2,255	2,256	2,204	2,241	+20.5	+0.92	717,400	428,805,259,264
[4205]	26/07/17	2,272.0	2,278.5	2,179.5	2,220.5	-43.5	-1.92	924,900	-
[4205]	26/07/16	2,301.0	2,313.0	2,255.5	2,264.0	-74.0	-3.17	711,900	-
[4205]	26/07/15	2,310.0	2,338.0	2,285.0	2,338.0	+55.5	+2.43	615,800	-
[4205]	26/07/14	2,235.5	2,297.0	2,218.5	2,282.5	+58.0	+2.61	653,700	-
[4205]	26/07/13	2,299.0	2,304.0	2,202.5	2,224.5	-24.5	-1.09	700,500	-
[4205]	26/07/10	2,314.0	2,314.0	2,234.0	2,249.0	-41.0	-1.79	726,000	-
[4205]	26/07/09	2,341.0	2,347.0	2,270.5	2,290.0	-27.0	-1.17	1,035,800	-
[4205]	26/07/08	2,310.0	2,340.5	2,283.5	2,317.0	-24.5	-1.05	813,600	-
[4205]	26/07/07	2,369.5	2,390.0	2,331.5	2,341.5	-2.5	-0.11	1,354,100	-
[4205]	26/07/06	2,322.5	2,350.0	2,310.0	2,344.0	+37.0	+1.60	928,000	-
[4205]	26/07/03	2,294.0	2,321.0	2,250.5	2,307.0	+14.0	+0.61	620,000	-
[4205]	26/07/02	2,296.5	2,328.0	2,273.0	2,293.0	+16.5	+0.72	702,200	-
[4205]	26/07/01	2,367.0	2,367.0	2,265.5	2,276.5	-78.5	-3.33	840,400	-
[4205]	26/06/30	2,394.5	2,403.5	2,339.5	2,355.0	-38.5	-1.61	645,600	-
[4205]	26/06/29	2,410.0	2,428.5	2,357.0	2,393.5	-2.5	-0.10	613,800	-
[4205]	26/06/26	2,424.5	2,441.0	2,364.5	2,396.0	-28.5	-1.18	935,600	-
[4205]	26/06/25	2,392.5	2,455.0	2,365.0	2,424.5	+82.0	+3.50	826,700	-
[4205]	26/06/24	2,318.5	2,380.0	2,312.5	2,342.5	+28.0	+1.21	723,600	-
[4205]	26/06/23	2,349.5	2,358.0	2,314.5	2,314.5	-49.5	-2.09	796,300	-
[4205]	26/06/22	2,325.5	2,370.5	2,324.5	2,364.0	+30.0	+1.29	757,100	-
[4205]	26/06/19	2,364.5	2,397.0	2,334.0	2,334.0	-7.5	-0.32	1,313,500	-
[4205]	26/06/18	2,345.0	2,374.0	2,335.0	2,341.5	+5.0	+0.21	640,100	-
[4205]	26/06/17	2,340.0	2,356.0	2,325.0	2,336.5	+8.0	+0.34	488,800	-
[4205]	26/06/16	2,320.0	2,334.0	2,302.5	2,328.5	-5.5	-0.24	615,800	-
[4205]	26/06/15	2,313.0	2,380.0	2,301.5	2,334.0	+70.0	+3.09	800,500	-
[4205]	26/06/12	2,245.5	2,308.0	2,224.5	2,264.0	+68.5	+3.12	1,066,400	-
[4205]	26/06/11	2,137.0	2,215.0	2,137.0	2,195.5	+42.0	+1.95	1,014,700	-
[4205]	26/06/10	2,147.0	2,170.0	2,128.5	2,153.5	+38.0	+1.80	873,300	-
[4205]	26/06/09	2,154.5	2,154.5	2,085.5	2,115.5	0.0	0.00	758,800	-
[4205]	26/06/08	2,108.5	2,147.5	2,093.0	2,115.5	-39.0	-1.81	934,900	-
[4205]	26/06/05	2,161.0	2,170.0	2,129.0	2,154.5	-9.5	-0.44	497,900	-
[4205]	26/06/04	2,158.0	2,188.5	2,148.5	2,164.0	-20.5	-0.94	608,400	-
[4205]	26/06/03	2,152.0	2,207.5	2,141.0	2,184.5	+50.5	+2.37	795,100	-
[4205]	26/06/02	2,142.0	2,145.5	2,084.0	2,134.0	-19.0	-0.88	814,700	-
[4205]	26/06/01	2,165.0	2,169.5	2,111.5	2,153.0	-36.5	-1.67	1,124,000	-
[4205]	26/05/29	2,190.0	2,214.0	2,179.5	2,189.5	+22.0	+1.01	1,304,100	-
[4205]	26/05/28	2,158.0	2,171.0	2,115.5	2,167.5	+3.5	+0.16	548,300	-
[4205]	26/05/27	2,177.0	2,205.0	2,150.5	2,164.0	-15.0	-0.69	743,300	-
[4205]	26/05/26	2,146.5	2,200.0	2,145.0	2,179.0	+35.5	+1.66	898,000	-
[4205]	26/05/25	2,125.5	2,151.0	2,098.0	2,143.5	+38.5	+1.83	849,300	-
[4205]	26/05/22	2,108	2,120	2,093	2,105	+5.0	+0.24	793,900	-
[4205]	26/05/21	2,100	2,125	2,079	2,100	+42.0	+2.04	915,300	-
[4205]	26/05/20	2,101	2,106	2,035	2,058	-85.0	-3.97	1,260,200	-
[4205]	26/05/19	2,190	2,192	2,109	2,143	-23.5	-1.08	1,107,100	-
[4205]	26/05/18	2,295	2,295	2,156	2,167	-78.0	-3.47	1,064,600	-
[4205]	26/05/15	2,291	2,306	2,227	2,245	-61.0	-2.65	1,369,900	-
[4205]	26/05/14	2,300	2,318	2,249	2,306	+7.5	+0.33	2,608,500	-
[4205]	26/05/13	1,970.0	2,300.0	1,950.0	2,299.5	+309.5	+15.55	4,914,800	-
[4205]	26/05/12	1,974.0	2,005.5	1,962.0	1,990.0	+35.0	+1.79	1,373,300	-
[4205]	26/05/11	1,960.0	1,976.0	1,936.0	1,955.0	-3.5	-0.18	942,900	-
[4205]	26/05/08	1,949.0	1,976.0	1,933.0	1,958.5	+15.5	+0.80	1,120,000	-
[4205]	26/05/07	1,922.5	1,962.0	1,906.0	1,943.0	+60.5	+3.21	1,621,800	-
[4205]	26/05/01	1,838.0	1,894.5	1,832.0	1,882.5	+57.5	+3.15	1,650,100	-
[4205]	26/04/30	1,800.0	1,830.5	1,790.0	1,825.0	-8.0	-0.44	1,177,900	-
[4205]	26/04/28	1,793.5	1,844.0	1,785.0	1,833.0	+56.5	+3.18	1,336,900	-
[4205]	26/04/27	1,757.0	1,787.0	1,746.0	1,776.5	+34.5	+1.98	974,600	-
[4205]	26/04/24	1,744.0	1,761.0	1,727.0	1,742.0	+7.0	+0.40	755,900	-
[4205]	26/04/23	1,740.0	1,746.0	1,718.5	1,735.0	-17.0	-0.97	846,500	-
[4205]	26/04/22	1,770.0	1,773.0	1,746.0	1,752.0	-28.0	-1.57	950,000	-
[4205]	26/04/21	1,793.0	1,799.5	1,779.5	1,780.0	-12.0	-0.67	1,297,600	-
[4205]	26/04/20	1,820.5	1,832.0	1,792.0	1,792.0	-27.5	-1.51	1,020,400	-
[4205]	26/04/17	1,822.0	1,831.0	1,804.0	1,819.5	-1.5	-0.08	811,300	-
[4205]	26/04/16	1,808.5	1,833.5	1,807.0	1,821.0	+18.0	+1.00	784,900	-
[4205]	26/04/15	1,808.5	1,829.5	1,798.5	1,803.0	+1.0	+0.06	673,600	-
[4205]	26/04/14	1,818.0	1,819.5	1,799.0	1,802.0	+0.5	+0.03	510,300	-
[4205]	26/04/13	1,796.0	1,816.0	1,791.5	1,801.5	-13.5	-0.74	643,400	-
[4205]	26/04/10	1,833.0	1,847.5	1,814.5	1,815.0	-22.0	-1.20	497,200	-
[4205]	26/04/09	1,883.0	1,887.0	1,831.5	1,837.0	-33.0	-1.76	714,700	-
[4205]	26/04/08	1,848.0	1,870.0	1,826.5	1,870.0	+78.0	+4.35	954,300	-
[4205]	26/04/07	1,787.0	1,798.5	1,776.0	1,792.0	+22.0	+1.24	572,700	-
[4205]	26/04/06	1,762.0	1,784.0	1,761.5	1,770.0	+8.5	+0.48	445,900	-
[4205]	26/04/03	1,765.0	1,773.0	1,759.0	1,761.5	+6.0	+0.34	606,800	-
[4205]	26/04/02	1,804.5	1,819.0	1,753.5	1,755.5	-48.0	-2.66	950,100	-
[4205]	26/04/01	1,798.0	1,803.5	1,770.5	1,803.5	+45.5	+2.59	846,800	-
[4205]	26/03/31	1,750.0	1,793.0	1,747.0	1,758.0	-7.0	-0.40	1,014,300	-
[4205]	26/03/30	1,719.0	1,767.5	1,709.5	1,765.0	-66.0	-3.60	810,800	-
[4205]	26/03/27	1,821.0	1,839.5	1,811.0	1,831.0	-16.0	-0.87	873,900	-
[4205]	26/03/26	1,865.0	1,865.0	1,829.5	1,847.0	+3.0	+0.16	665,700	-
[4205]	26/03/25	1,858.0	1,858.0	1,840.0	1,844.0	+26.0	+1.43	661,200	-
[4205]	26/03/24	1,829.0	1,829.0	1,805.0	1,818.0	+50.0	+2.83	783,900	-
[4205]	26/03/23	1,800.0	1,800.0	1,746.5	1,768.0	-47.5	-2.62	1,022,500	-
[4205]	26/03/19	1,830.0	1,847.5	1,815.0	1,815.5	-81.5	-4.30	1,048,500	-
[4205]	26/03/18	1,863.0	1,897.0	1,853.0	1,897.0	+62.5	+3.41	654,000	-
[4205]	26/03/17	1,855.5	1,869.0	1,831.0	1,834.5	-17.5	-0.94	736,900	-
[4205]	26/03/16	1,851.0	1,864.0	1,833.0	1,852.0	-14.5	-0.78	947,500	-
[4205]	26/03/13	1,854.0	1,896.0	1,854.0	1,866.5	-27.5	-1.45	778,300	-
[4205]	26/03/12	1,924.5	1,924.5	1,880.5	1,894.0	-44.5	-2.30	943,000	-
[4205]	26/03/11	1,950.0	1,968.0	1,938.5	1,938.5	+8.0	+0.41	835,300	-
[4205]	26/03/10	1,921.5	1,943.5	1,900.0	1,930.5	+43.5	+2.31	871,000	-
[4205]	26/03/09	1,858.0	1,898.5	1,849.0	1,887.0	-91.0	-4.60	1,002,100	-
[4205]	26/03/06	1,947.5	1,981.5	1,932.0	1,978.0	+12.0	+0.61	616,100	-
[4205]	26/03/05	1,996.5	2,021.0	1,954.0	1,966.0	+26.5	+1.37	722,100	-
[4205]	26/03/04	1,992.5	2,020.0	1,917.5	1,939.5	-128.5	-6.21	1,032,700	-
[4205]	26/03/03	2,118.0	2,134.0	2,055.5	2,068.0	-73.0	-3.41	752,200	-
[4205]	26/03/02	2,111.5	2,141.0	2,068.5	2,141.0	0.0	0.00	846,900	-
[4205]	26/02/27	2,099.5	2,144.5	2,093.5	2,141.0	+48.5	+2.32	922,200	-
[4205]	26/02/26	2,090.0	2,101.0	2,074.0	2,092.5	+25.0	+1.21	911,700	-
[4205]	26/02/25	2,095.0	2,100.5	2,067.0	2,067.5	-19.5	-0.93	1,067,100	-
[4205]	26/02/24	2,040.0	2,087.0	2,028.0	2,087.0	+55.0	+2.71	900,700	-
[4205]	26/02/20	2,045.0	2,049.0	2,022.5	2,032.0	-30.5	-1.48	737,500	-
[4205]	26/02/19	2,050.0	2,070.0	2,038.0	2,062.5	+24.0	+1.18	894,200	-
[4205]	26/02/18	2,000.0	2,040.0	1,996.5	2,038.5	+45.5	+2.28	811,300	-
[4205]	26/02/17	1,984.5	2,003.0	1,980.0	1,993.0	+18.5	+0.94	571,100	-
[4205]	26/02/16	1,998.0	1,998.0	1,959.5	1,974.5	-10.5	-0.53	606,300	-
[4205]	26/02/13	2,020.0	2,024.5	1,984.5	1,985.0	-37.5	-1.85	826,500	-
[4205]	26/02/12	2,003.5	2,026.5	2,001.5	2,022.5	+20.5	+1.02	707,400	-
[4205]	26/02/10	1,993.5	2,011.0	1,990.0	2,002.0	+8.5	+0.43	601,900	-
[4205]	26/02/09	2,008.0	2,008.5	1,972.0	1,993.5	+25.5	+1.30	856,900	-
[4205]	26/02/06	1,919.0	1,974.0	1,905.5	1,968.0	+29.0	+1.50	729,700	-
[4205]	26/02/05	1,970.0	1,971.0	1,934.0	1,939.0	-4.0	-0.21	830,000	-
[4205]	26/02/04	1,903.5	1,958.0	1,898.5	1,943.0	+37.0	+1.94	1,086,200	-
[4205]	26/02/03	1,888.0	1,908.5	1,857.5	1,906.0	+58.0	+3.14	1,311,200	-
[4205]	26/02/02	1,926.5	1,930.0	1,846.0	1,848.0	-38.5	-2.04	1,732,300	-
[4205]	26/01/30	1,878.5	1,894.0	1,858.0	1,886.5	+9.0	+0.48	1,361,200	-
[4205]	26/01/29	1,895.0	1,895.0	1,866.5	1,877.5	-17.0	-0.90	944,800	-
[4205]	26/01/28	1,931.5	1,940.0	1,894.5	1,894.5	-62.0	-3.17	1,236,200	-
[4205]	26/01/27	1,928.0	1,956.5	1,915.5	1,956.5	+28.0	+1.45	701,100	-
[4205]	26/01/26	1,917.5	1,941.5	1,915.0	1,928.5	-45.0	-2.28	641,200	-
[4205]	26/01/23	1,959.5	1,973.5	1,941.0	1,973.5	+33.5	+1.73	644,600	-
[4205]	26/01/22	1,924.5	1,947.0	1,921.0	1,940.0	+29.5	+1.54	680,700	-
[4205]	26/01/21	1,910.0	1,920.5	1,893.0	1,910.5	-25.5	-1.32	866,100	-
[4205]	26/01/20	1,955.0	1,959.5	1,926.0	1,936.0	-8.5	-0.44	761,500	-
[4205]	26/01/19	1,934.0	1,944.5	1,899.0	1,944.5	-1.5	-0.08	721,700	-
[4205]	26/01/16	1,915.0	1,946.0	1,910.0	1,946.0	+24.0	+1.25	521,100	-
[4205]	26/01/15	1,906.0	1,925.0	1,902.0	1,922.0	+7.5	+0.39	616,600	-
[4205]	26/01/14	1,885.0	1,914.5	1,880.0	1,914.5	+30.5	+1.62	525,700	-
[4205]	26/01/13	1,890.0	1,891.0	1,857.0	1,884.0	+37.5	+2.03	474,100	-
[4205]	26/01/09	1,850.0	1,858.5	1,839.5	1,846.5	+11.5	+0.63	616,400	-
[4205]	26/01/08	1,843.5	1,849.0	1,825.5	1,835.0	-18.0	-0.97	606,700	-
[4205]	26/01/07	1,847.0	1,854.0	1,833.5	1,853.0	+9.5	+0.52	612,000	-
[4205]	26/01/06	1,834.5	1,847.0	1,828.0	1,843.5	+28.0	+1.54	778,500	-
[4205]	26/01/05	1,810.0	1,819.0	1,799.0	1,815.5	+26.0	+1.45	723,300	-
[4205]	25/12/30	1,798.0	1,806.5	1,785.0	1,789.5	-18.5	-1.02	664,100	-
[4205]	25/12/29	1,812.5	1,812.5	1,796.0	1,808.0	+11.5	+0.64	526,100	-
[4205]	25/12/26	1,803.0	1,819.5	1,788.0	1,796.5	-3.5	-0.19	436,700	-
[4205]	25/12/25	1,818.5	1,818.5	1,793.0	1,800.0	-1.5	-0.08	231,000	-
[4205]	25/12/24	1,810.0	1,822.5	1,795.5	1,801.5	-13.5	-0.74	468,000	-
[4205]	25/12/23	1,810.0	1,824.5	1,803.5	1,815.0	+15.0	+0.83	594,400	-
[4205]	25/12/22	1,797.5	1,805.0	1,782.0	1,800.0	+10.0	+0.56	566,800	-
[4205]	25/12/19	1,787.0	1,791.0	1,767.5	1,790.0	+31.5	+1.79	890,900	-
[4205]	25/12/18	1,765.5	1,765.5	1,745.0	1,758.5	+6.0	+0.34	664,600	-
[4205]	25/12/17	1,757.5	1,762.0	1,736.5	1,752.5	+3.0	+0.17	644,300	-
[4205]	25/12/16	1,781.0	1,781.0	1,745.5	1,749.5	-30.5	-1.71	562,700	-
[4205]	25/12/15	1,779.5	1,784.5	1,768.0	1,780.0	+4.5	+0.25	502,700	-
[4205]	25/12/12	1,774.0	1,775.5	1,758.0	1,775.5	+25.0	+1.43	503,800	-
[4205]	25/12/11	1,789.5	1,789.5	1,749.0	1,750.5	-19.0	-1.07	295,200	-
[4205]	25/12/10	1,770.0	1,784.0	1,766.0	1,769.5	+7.0	+0.40	353,700	-
[4205]	25/12/09	1,750.0	1,762.5	1,744.0	1,762.5	+14.5	+0.83	642,400	-
[4205]	25/12/08	1,723.0	1,748.0	1,723.0	1,748.0	+28.5	+1.66	451,000	-
[4205]	25/12/05	1,725.0	1,743.5	1,718.5	1,719.5	-38.0	-2.16	518,300	-
[4205]	25/12/04	1,740.0	1,762.5	1,730.5	1,757.5	+16.0	+0.92	508,000	-
[4205]	25/12/03	1,763.0	1,769.0	1,737.5	1,741.5	-21.5	-1.22	564,800	-
[4205]	25/12/02	1,760.0	1,772.0	1,754.5	1,763.0	+2.0	+0.11	437,700	-
[4205]	25/12/01	1,786.5	1,793.0	1,750.0	1,761.0	-23.5	-1.32	745,400	-
[4205]	25/11/28	1,750.0	1,788.0	1,747.0	1,784.5	+28.5	+1.62	870,600	-
[4205]	25/11/27	1,739.0	1,757.0	1,736.5	1,756.0	+23.5	+1.36	515,400	-
[4205]	25/11/26	1,720.5	1,735.0	1,718.0	1,732.5	+21.0	+1.23	736,000	-
[4205]	25/11/25	1,720.0	1,722.0	1,693.0	1,711.5	+9.5	+0.56	752,000	-
[4205]	25/11/21	1,675.0	1,703.5	1,673.0	1,702.0	+8.0	+0.47	923,400	-
[4205]	25/11/20	1,695.5	1,699.0	1,679.5	1,694.0	+25.0	+1.50	685,200	-
[4205]	25/11/19	1,671.5	1,689.0	1,657.0	1,669.0	+3.5	+0.21	725,800	-
[4205]	25/11/18	1,672.5	1,689.0	1,660.5	1,665.5	-24.5	-1.45	1,037,400	-
[4205]	25/11/17	1,680.0	1,690.0	1,672.0	1,690.0	-2.0	-0.12	611,500	-
[4205]	25/11/14	1,667.0	1,692.0	1,660.0	1,692.0	+13.0	+0.77	832,200	-
[4205]	25/11/13	1,678.5	1,679.0	1,665.0	1,679.0	+0.5	+0.03	684,500	-
[4205]	25/11/12	1,651.0	1,682.5	1,648.0	1,678.5	+27.0	+1.63	834,500	-
[4205]	25/11/11	1,653.5	1,684.5	1,644.0	1,651.5	+19.5	+1.19	1,247,100	-
[4205]	25/11/10	1,625.5	1,639.5	1,616.0	1,632.0	+15.5	+0.96	662,300	-
[4205]	25/11/07	1,609.0	1,616.5	1,598.0	1,616.5	+9.0	+0.56	624,000	-
[4205]	25/11/06	1,611.0	1,626.5	1,601.5	1,607.5	-2.5	-0.16	734,500	-
[4205]	25/11/05	1,598.5	1,610.0	1,569.0	1,610.0	+0.5	+0.03	1,011,000	-
[4205]	25/11/04	1,586.0	1,617.0	1,569.0	1,609.5	+26.0	+1.64	1,470,000	-
[4205]	25/10/31	1,538.0	1,607.0	1,538.0	1,583.5	-103.0	-6.11	2,799,500	-
[4205]	25/10/30	1,656.5	1,686.5	1,641.0	1,686.5	+24.0	+1.44	1,156,200	-
[4205]	25/10/29	1,675.0	1,678.5	1,657.0	1,662.5	+1.0	+0.06	938,700	-
[4205]	25/10/28	1,700.0	1,702.0	1,661.5	1,661.5	-52.5	-3.06	723,800	-
[4205]	25/10/27	1,693.0	1,714.0	1,687.0	1,714.0	+33.0	+1.96	813,700	-
[4205]	25/10/24	1,682.5	1,685.5	1,670.5	1,681.0	+10.0	+0.60	672,600	-
[4205]	25/10/23	1,650.0	1,671.0	1,648.0	1,671.0	+16.0	+0.97	552,400	-
[4205]	25/10/22	1,641.5	1,658.5	1,641.0	1,655.0	+5.5	+0.33	525,400	-
[4205]	25/10/21	1,650.0	1,657.0	1,641.5	1,649.5	+3.5	+0.21	406,600	-
[4205]	25/10/20	1,651.5	1,655.0	1,632.5	1,646.0	+14.0	+0.86	475,700	-
[4205]	25/10/17	1,628.0	1,639.5	1,623.0	1,632.0	-1.0	-0.06	327,300	-
[4205]	25/10/16	1,650.0	1,652.0	1,628.0	1,633.0	-10.5	-0.64	473,300	-
[4205]	25/10/15	1,628.0	1,649.0	1,628.0	1,643.5	+29.5	+1.83	615,800	-
[4205]	25/10/14	1,610.0	1,637.5	1,603.5	1,614.0	-16.0	-0.98	1,176,500	-
[4205]	25/10/10	1,646.5	1,649.5	1,628.0	1,630.0	-39.0	-2.34	778,300	-
[4205]	25/10/09	1,645.0	1,669.0	1,642.0	1,669.0	+19.0	+1.15	804,700	-
[4205]	25/10/08	1,650.5	1,664.0	1,646.5	1,650.0	-16.0	-0.96	883,200	-
[4205]	25/10/07	1,659.0	1,666.0	1,647.0	1,666.0	+25.0	+1.52	601,300	-
[4205]	25/10/06	1,661.0	1,661.0	1,627.5	1,641.0	+20.0	+1.23	770,100	-
[4205]	25/10/03	1,622.0	1,634.0	1,613.5	1,621.0	0.0	0.00	529,500	-
[4205]	25/10/02	1,611.0	1,625.5	1,601.0	1,621.0	+1.0	+0.06	572,200	-
[4205]	25/10/01	1,640.0	1,642.5	1,606.5	1,620.0	-26.5	-1.61	603,900	-
[4205]	25/09/30	1,660.0	1,669.0	1,637.0	1,646.5	-19.5	-1.17	595,100	-
[4205]	25/09/29	1,661.0	1,669.0	1,653.5	1,666.0	-27.0	-1.59	672,800	-
[4205]	25/09/26	1,685.0	1,705.5	1,683.0	1,693.0	+9.0	+0.53	749,400	-
[4205]	25/09/25	1,685.0	1,689.5	1,677.5	1,684.0	+7.0	+0.42	582,100	-
[4205]	25/09/24	1,688.0	1,688.0	1,664.0	1,677.0	-18.0	-1.06	804,200	-
[4205]	25/09/22	1,680.0	1,696.5	1,677.0	1,695.0	+28.5	+1.71	664,300	-
[4205]	25/09/19	1,701.5	1,705.0	1,666.5	1,666.5	-37.0	-2.17	2,033,400	-
[4205]	25/09/18	1,700.0	1,705.0	1,688.0	1,703.5	+3.5	+0.21	913,800	-
[4205]	25/09/17	1,723.5	1,726.0	1,700.0	1,700.0	-23.5	-1.36	542,000	-
[4205]	25/09/16	1,730.0	1,732.0	1,718.5	1,723.5	-12.0	-0.69	614,100	-
[4205]	25/09/12	1,732.0	1,747.5	1,730.5	1,735.5	+11.5	+0.67	489,800	-
[4205]	25/09/11	1,730.0	1,731.5	1,716.0	1,724.0	-5.0	-0.29	443,600	-
[4205]	25/09/10	1,727.0	1,733.5	1,722.0	1,729.0	+4.5	+0.26	381,200	-
[4205]	25/09/09	1,740.0	1,745.0	1,717.5	1,724.5	-7.0	-0.40	615,900	-
[4205]	25/09/08	1,735.0	1,737.0	1,720.0	1,731.5	+6.0	+0.35	551,800	-
[4205]	25/09/05	1,704.0	1,729.0	1,702.0	1,725.5	+28.0	+1.65	536,300	-