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
[4208]	26/10/29	3,340	3,340	3,281	3,304	-18.0	-0.54	593,700	320,965,902,336
[4208]	26/10/28	3,352	3,357	3,312	3,322	+36.0	+1.10	500,800	322,714,501,120
[4208]	26/10/27	3,290	3,302	3,268	3,286	+35.0	+1.08	506,300	319,217,270,784
[4208]	26/10/26	3,240	3,274	3,238	3,251	+3.0	+0.09	381,300	315,817,230,336
[4208]	26/10/23	3,212	3,257	3,166	3,248	+21.0	+0.65	858,700	315,525,791,744
[4208]	26/10/22	3,276	3,299	3,212	3,227	-39.0	-1.19	559,400	313,485,754,368
[4208]	26/10/21	3,296	3,300	3,244	3,266	-3.0	-0.09	593,600	317,274,390,528
[4208]	26/10/20	3,335	3,347	3,267	3,269	-71.0	-2.13	521,900	317,565,829,120
[4208]	26/10/19	3,331	3,348	3,297	3,340	0	+0.00	419,400	324,463,099,904
[4208]	26/10/16	3,326	3,348	3,318	3,340	+35.0	+1.06	526,600	324,463,099,904
[4208]	26/10/15	3,338	3,349	3,284	3,305	-58.0	-1.72	759,600	321,063,026,688
[4208]	26/10/14	3,360	3,380	3,357	3,363	+9.0	+0.27	385,500	326,697,418,752
[4208]	26/10/13	3,360	3,366	3,317	3,354	-4.0	-0.12	477,000	325,823,135,744
[4208]	26/10/09	3,337	3,394	3,315	3,358	+19.0	+0.57	669,300	326,211,698,688
[4208]	26/10/08	3,376	3,382	3,323	3,339	-70.0	-2.05	459,100	324,365,942,784
[4208]	26/10/07	3,381	3,411	3,380	3,409	+10.0	+0.29	462,400	331,166,089,216
[4208]	26/10/06	3,387	3,399	3,345	3,399	+25.0	+0.74	531,700	330,194,616,320
[4208]	26/10/05	3,350	3,376	3,343	3,374	+55.0	+1.66	609,900	327,766,016,000
[4208]	26/10/02	3,349	3,359	3,308	3,319	-66.0	-1.95	687,700	322,423,062,528
[4208]	26/10/01	3,395	3,405	3,357	3,385	-15.0	-0.44	646,800	328,834,613,248
[4208]	26/09/30	3,346	3,412	3,343	3,400	+80.0	+2.41	758,900	330,291,773,440
[4208]	26/09/29	3,333	3,365	3,302	3,320	-111.0	-3.24	829,900	322,520,219,648
[4208]	26/09/28	3,460	3,477	3,431	3,431	-36.0	-1.04	1,016,900	333,303,250,944
[4208]	26/09/25	3,440	3,467	3,433	3,467	+42.0	+1.23	622,800	336,800,481,280
[4208]	26/09/24	3,452	3,474	3,425	3,425	-27.0	-0.78	745,900	332,720,406,528
[4208]	26/09/18	3,514	3,527	3,441	3,452	-54.0	-1.54	2,184,700	335,343,288,320
[4208]	26/09/17	3,478	3,512	3,476	3,506	+27.0	+0.78	604,200	340,589,117,440
[4208]	26/09/16	3,431	3,479	3,430	3,479	+71.0	+2.08	774,100	337,966,202,880
[4208]	26/09/15	3,380	3,435	3,378	3,408	-1.0	-0.03	544,400	331,068,932,096
[4208]	26/09/14	3,379	3,420	3,345	3,409	+29.0	+0.86	606,400	331,166,089,216
[4208]	26/09/11	3,328	3,403	3,307	3,380	-28.0	-0.82	881,900	328,348,893,184
[4208]	26/09/10	3,401	3,416	3,384	3,408	-8.0	-0.23	498,500	331,068,932,096
[4208]	26/09/09	3,390	3,446	3,381	3,416	+24.0	+0.71	719,400	331,846,090,752
[4208]	26/09/08	3,450	3,467	3,392	3,392	-78.0	-2.25	745,700	329,514,614,784
[4208]	26/09/07	3,458	3,477	3,448	3,470	+28.0	+0.81	576,200	337,091,887,104
[4208]	26/09/04	3,519	3,525	3,423	3,442	-91.0	-2.58	1,130,800	334,371,848,192
[4208]	26/09/03	3,566	3,575	3,533	3,533	+11.0	+0.31	644,500	343,211,999,232
[4208]	26/09/02	3,599	3,615	3,521	3,522	-98.0	-2.71	951,000	342,143,434,752
[4208]	26/09/01	3,540	3,620	3,532	3,620	+50.0	+1.40	660,500	351,663,587,328
[4208]	26/08/31	3,550	3,575	3,525	3,570	0	+0.00	743,600	346,806,353,920
[4208]	26/08/28	3,559	3,588	3,548	3,570	+10.0	+0.28	567,300	346,806,353,920
[4208]	26/08/27	3,560	3,569	3,536	3,560	+18.0	+0.51	562,600	345,834,913,792
[4208]	26/08/26	3,532	3,559	3,530	3,542	+12.0	+0.34	544,100	344,086,315,008
[4208]	26/08/25	3,544	3,550	3,520	3,530	+6.0	+0.17	581,400	342,920,593,408
[4208]	26/08/24	3,540	3,558	3,514	3,524	-44.0	-1.23	722,200	342,337,716,224
[4208]	26/08/21	3,513	3,568	3,498	3,568	+36.0	+1.02	606,400	346,612,072,448
[4208]	26/08/20	3,581	3,581	3,505	3,532	-7.0	-0.20	926,300	343,114,874,880
[4208]	26/08/19	3,615	3,674	3,525	3,539	-130.0	-3.54	1,485,600	343,794,876,416
[4208]	26/08/18	3,655	3,681	3,636	3,669	+16.0	+0.44	788,600	356,423,696,384
[4208]	26/08/17	3,653	3,665	3,608	3,653	-1.0	-0.03	738,100	354,869,379,072
[4208]	26/08/14	3,613	3,693	3,610	3,654	+47.0	+1.30	1,018,900	354,966,503,424
[4208]	26/08/13	3,650	3,713	3,586	3,607	-43.0	-1.18	1,417,200	350,400,708,608
[4208]	26/08/12	3,560	3,650	3,546	3,650	+96.0	+2.70	1,460,100	354,577,940,480
[4208]	26/08/10	3,490	3,653	3,481	3,554	+204.0	+6.09	2,428,600	345,254,002,688
[4208]	26/08/07	3,294	3,366	3,285	3,350	+70.0	+2.13	1,067,000	325,436,407,808
[4208]	26/08/06	3,219	3,282	3,219	3,280	+61.0	+1.89	879,000	318,636,228,608
[4208]	26/08/05	3,174	3,239	3,168	3,219	+72.0	+2.29	922,700	312,710,365,184
[4208]	26/08/04	3,141	3,179	3,130	3,147	-2.0	-0.06	837,800	305,715,904,512
[4208]	26/08/03	3,170	3,185	3,089	3,149	-34.0	-1.07	1,256,100	305,910,218,752
[4208]	26/07/31	3,186	3,202	3,137	3,183	+18.0	+0.57	893,200	309,213,134,848
[4208]	26/07/30	3,159	3,203	3,149	3,165	-20.0	-0.63	826,800	307,464,536,064
[4208]	26/07/29	3,215	3,230	3,139	3,185	-28.0	-0.87	1,197,100	309,407,449,088
[4208]	26/07/28	3,300	3,310	3,192	3,213	-113.0	-3.40	1,143,700	312,127,488,000
[4208]	26/07/27	3,300	3,329	3,288	3,326	+52.0	+1.59	840,700	323,104,899,072
[4208]	26/07/24	3,239	3,298	3,234	3,274	-1.0	-0.03	801,400	318,053,351,424
[4208]	26/07/23	3,251	3,279	3,244	3,275	+34.0	+1.05	778,600	318,150,508,544
[4208]	26/07/22	3,252	3,283	3,228	3,241	+8.0	+0.25	705,300	314,847,559,680
[4208]	26/07/21	3,220	3,248	3,215	3,233	+25.0	+0.78	771,200	314,070,401,024
[4208]	26/07/17	3,243.0	3,263.0	3,166.0	3,208.0	-79.0	-2.40	1,039,100	-
[4208]	26/07/16	3,258.0	3,338.0	3,258.0	3,287.0	+14.0	+0.43	949,400	-
[4208]	26/07/15	3,227.0	3,290.0	3,214.0	3,273.0	+57.0	+1.77	673,300	-
[4208]	26/07/14	3,102.0	3,227.0	3,100.0	3,216.0	+116.0	+3.74	1,033,000	-
[4208]	26/07/13	3,181.0	3,188.0	3,096.0	3,100.0	-47.0	-1.49	918,300	-
[4208]	26/07/10	3,187.0	3,191.0	3,141.0	3,147.0	-18.0	-0.57	756,600	-
[4208]	26/07/09	3,163.0	3,182.0	3,146.0	3,165.0	-7.0	-0.22	794,900	-
[4208]	26/07/08	3,180.0	3,213.0	3,166.0	3,172.0	-40.0	-1.25	703,400	-
[4208]	26/07/07	3,270.0	3,270.0	3,189.0	3,212.0	-49.0	-1.50	970,300	-
[4208]	26/07/06	3,270.0	3,279.0	3,243.0	3,261.0	+18.0	+0.56	510,500	-
[4208]	26/07/03	3,203.0	3,244.0	3,175.0	3,243.0	+41.0	+1.28	585,400	-
[4208]	26/07/02	3,190.0	3,210.0	3,166.0	3,202.0	+45.0	+1.43	790,800	-
[4208]	26/07/01	3,189.0	3,203.0	3,137.0	3,157.0	-23.0	-0.72	693,500	-
[4208]	26/06/30	3,162.0	3,208.0	3,146.0	3,180.0	+21.0	+0.66	747,500	-
[4208]	26/06/29	3,170.0	3,180.0	3,119.0	3,159.0	+17.0	+0.54	983,700	-
[4208]	26/06/26	3,163.0	3,193.0	3,115.0	3,142.0	-39.0	-1.23	803,800	-
[4208]	26/06/25	3,174.0	3,188.0	3,140.0	3,181.0	+73.0	+2.35	588,200	-
[4208]	26/06/24	3,111.0	3,151.0	3,085.0	3,108.0	-21.0	-0.67	707,000	-
[4208]	26/06/23	3,220.0	3,223.0	3,116.0	3,129.0	-93.0	-2.89	885,300	-
[4208]	26/06/22	3,195.0	3,238.0	3,190.0	3,222.0	+17.0	+0.53	727,300	-
[4208]	26/06/19	3,294.0	3,321.0	3,191.0	3,205.0	-85.0	-2.58	1,425,300	-
[4208]	26/06/18	3,230.0	3,350.0	3,221.0	3,290.0	+127.0	+4.02	1,298,600	-
[4208]	26/06/17	3,197.0	3,200.0	3,148.0	3,163.0	-33.0	-1.03	582,200	-
[4208]	26/06/16	3,240.0	3,244.0	3,168.0	3,196.0	-7.0	-0.22	871,300	-
[4208]	26/06/15	3,125.0	3,214.0	3,120.0	3,203.0	+135.0	+4.40	1,205,000	-
[4208]	26/06/12	3,036.0	3,090.0	3,022.0	3,068.0	+68.5	+2.28	963,600	-
[4208]	26/06/11	2,993.0	3,015.0	2,964.0	2,999.5	-18.5	-0.61	858,100	-
[4208]	26/06/10	2,973.5	3,028.0	2,962.5	3,018.0	+58.0	+1.96	1,180,000	-
[4208]	26/06/09	2,970.5	3,005.0	2,943.5	2,960.0	+39.0	+1.34	1,234,900	-
[4208]	26/06/08	2,905.0	2,955.0	2,883.0	2,921.0	-34.0	-1.15	1,332,500	-
[4208]	26/06/05	2,939.0	2,955.0	2,897.0	2,955.0	+14.0	+0.48	1,015,700	-
[4208]	26/06/04	2,992.0	2,992.0	2,937.5	2,941.0	-51.0	-1.70	788,500	-
[4208]	26/06/03	2,964.5	3,006.0	2,951.0	2,992.0	+51.0	+1.73	1,035,600	-
[4208]	26/06/02	2,900.5	2,951.5	2,857.0	2,941.0	+23.0	+0.79	1,217,200	-
[4208]	26/06/01	2,946.0	2,993.5	2,908.5	2,918.0	-34.5	-1.17	1,350,300	-
[4208]	26/05/29	2,950.0	3,004.0	2,930.5	2,952.5	+22.0	+0.75	1,325,300	-
[4208]	26/05/28	2,980.0	2,984.5	2,892.5	2,930.5	-45.0	-1.51	1,572,200	-
[4208]	26/05/27	3,030.0	3,051.0	2,960.0	2,975.5	-60.5	-1.99	1,298,900	-
[4208]	26/05/26	2,978.5	3,053.0	2,962.5	3,036.0	+66.0	+2.22	1,330,500	-
[4208]	26/05/25	3,000.0	3,044.0	2,969.5	2,970.0	-22.0	-0.74	1,424,500	-
[4208]	26/05/22	3,045.0	3,049.0	2,956.5	2,992.0	-54.0	-1.77	1,791,400	-
[4208]	26/05/21	2,940.5	3,067.0	2,900.0	3,046.0	+155.5	+5.38	4,846,200	-
[4208]	26/05/20	2,688.0	2,890.5	2,660.0	2,890.5	+500.0	+20.92	7,261,500	-
[4208]	26/05/19	2,424.5	2,425.5	2,364.0	2,390.5	-10.0	-0.42	1,305,200	-
[4208]	26/05/18	2,416.5	2,418.0	2,376.5	2,400.5	+16.5	+0.69	1,224,000	-
[4208]	26/05/15	2,450.0	2,450.0	2,365.5	2,384.0	-75.0	-3.05	1,569,300	-
[4208]	26/05/14	2,478.0	2,501.0	2,432.0	2,459.0	+108.5	+4.62	2,259,100	-
[4208]	26/05/13	2,338.0	2,361.5	2,325.5	2,350.5	+29.0	+1.25	1,280,900	-
[4208]	26/05/12	2,357.0	2,362.0	2,313.5	2,321.5	-65.5	-2.74	1,188,600	-
[4208]	26/05/11	2,386.5	2,394.0	2,376.5	2,387.0	-1.0	-0.04	622,000	-
[4208]	26/05/08	2,395.0	2,396.5	2,358.5	2,388.0	-10.0	-0.42	767,900	-
[4208]	26/05/07	2,403.0	2,412.5	2,379.5	2,398.0	+19.5	+0.82	757,500	-
[4208]	26/05/01	2,360.0	2,383.5	2,351.5	2,378.5	+12.0	+0.51	702,000	-
[4208]	26/04/30	2,344.0	2,374.0	2,334.5	2,366.5	-24.5	-1.02	827,000	-
[4208]	26/04/28	2,368.0	2,397.5	2,358.0	2,391.0	+30.5	+1.29	600,000	-
[4208]	26/04/27	2,351.0	2,376.5	2,333.5	2,360.5	+9.5	+0.40	623,200	-
[4208]	26/04/24	2,367.0	2,370.0	2,337.5	2,351.0	+2.0	+0.09	671,900	-
[4208]	26/04/23	2,363.0	2,363.0	2,327.5	2,349.0	-26.5	-1.12	1,058,300	-
[4208]	26/04/22	2,409.0	2,411.5	2,375.5	2,375.5	-37.5	-1.55	798,300	-
[4208]	26/04/21	2,425.0	2,427.5	2,413.0	2,413.0	+0.5	+0.02	547,300	-
[4208]	26/04/20	2,444.5	2,457.0	2,412.5	2,412.5	-35.0	-1.43	631,900	-
[4208]	26/04/17	2,438.0	2,454.0	2,424.5	2,447.5	+15.5	+0.64	540,000	-
[4208]	26/04/16	2,425.5	2,437.5	2,421.0	2,432.0	+6.5	+0.27	489,000	-
[4208]	26/04/15	2,411.0	2,437.5	2,410.0	2,425.5	+17.0	+0.71	572,500	-
[4208]	26/04/14	2,424.5	2,438.0	2,400.5	2,408.5	-10.0	-0.41	785,600	-
[4208]	26/04/13	2,434.0	2,448.0	2,415.0	2,418.5	-28.5	-1.16	913,300	-
[4208]	26/04/10	2,473.5	2,489.0	2,440.0	2,447.0	-20.0	-0.81	629,400	-
[4208]	26/04/09	2,518.0	2,522.0	2,463.0	2,467.0	-51.0	-2.03	954,100	-
[4208]	26/04/08	2,527.0	2,527.0	2,496.0	2,518.0	+71.0	+2.90	1,005,500	-
[4208]	26/04/07	2,451.0	2,469.0	2,433.0	2,447.0	+2.0	+0.08	722,000	-
[4208]	26/04/06	2,478.0	2,479.0	2,445.0	2,445.0	-14.5	-0.59	493,100	-
[4208]	26/04/03	2,454.5	2,473.0	2,444.0	2,459.5	+11.0	+0.45	567,700	-
[4208]	26/04/02	2,502.0	2,528.0	2,448.0	2,448.5	-51.5	-2.06	618,400	-
[4208]	26/04/01	2,481.0	2,501.5	2,461.5	2,500.0	+69.0	+2.84	794,000	-
[4208]	26/03/31	2,430.0	2,475.5	2,422.5	2,431.0	-0.5	-0.02	890,000	-
[4208]	26/03/30	2,393.0	2,446.5	2,379.5	2,431.5	-97.5	-3.86	897,700	-
[4208]	26/03/27	2,520.0	2,546.0	2,504.5	2,529.0	+11.0	+0.44	915,000	-
[4208]	26/03/26	2,538.0	2,540.0	2,490.5	2,518.0	+4.0	+0.16	713,000	-
[4208]	26/03/25	2,535.0	2,535.0	2,509.0	2,514.0	+39.0	+1.58	693,500	-
[4208]	26/03/24	2,490.0	2,490.0	2,451.0	2,475.0	+50.0	+2.06	603,400	-
[4208]	26/03/23	2,440.0	2,454.0	2,377.0	2,425.0	-60.5	-2.43	1,253,200	-
[4208]	26/03/19	2,551.0	2,560.0	2,485.5	2,485.5	-114.5	-4.40	964,400	-
[4208]	26/03/18	2,562.0	2,603.5	2,555.0	2,600.0	+73.5	+2.91	672,100	-
[4208]	26/03/17	2,543.0	2,563.0	2,515.0	2,526.5	+3.0	+0.12	612,700	-
[4208]	26/03/16	2,533.0	2,560.5	2,513.0	2,523.5	-32.5	-1.27	552,100	-
[4208]	26/03/13	2,510.5	2,579.0	2,510.0	2,556.0	+4.0	+0.16	937,600	-
[4208]	26/03/12	2,600.0	2,600.0	2,532.5	2,552.0	-59.5	-2.28	731,200	-
[4208]	26/03/11	2,632.5	2,655.5	2,607.5	2,611.5	+13.0	+0.50	688,900	-
[4208]	26/03/10	2,574.5	2,604.5	2,570.5	2,598.5	+74.0	+2.93	922,100	-
[4208]	26/03/09	2,515.0	2,550.0	2,474.0	2,524.5	-148.5	-5.56	1,585,300	-
[4208]	26/03/06	2,610.0	2,673.0	2,600.5	2,673.0	+9.0	+0.34	854,100	-
[4208]	26/03/05	2,686.5	2,700.0	2,623.5	2,664.0	+77.5	+3.00	1,137,000	-
[4208]	26/03/04	2,648.5	2,699.0	2,542.5	2,586.5	-144.5	-5.29	1,694,700	-
[4208]	26/03/03	2,815.0	2,828.0	2,726.0	2,731.0	-118.0	-4.14	1,076,900	-
[4208]	26/03/02	2,830.0	2,849.0	2,767.5	2,849.0	-39.5	-1.37	1,031,500	-
[4208]	26/02/27	2,831.5	2,888.5	2,823.0	2,888.5	+51.0	+1.80	675,200	-
[4208]	26/02/26	2,840.0	2,867.0	2,827.5	2,837.5	+20.0	+0.71	565,900	-
[4208]	26/02/25	2,850.0	2,850.0	2,802.0	2,817.5	-20.5	-0.72	578,200	-
[4208]	26/02/24	2,805.0	2,844.5	2,788.5	2,838.0	+36.0	+1.28	525,300	-
[4208]	26/02/20	2,818.0	2,827.0	2,776.5	2,802.0	-35.5	-1.25	636,800	-
[4208]	26/02/19	2,855.0	2,862.0	2,832.5	2,837.5	0.0	0.00	639,500	-
[4208]	26/02/18	2,803.5	2,843.5	2,803.5	2,837.5	+34.0	+1.21	422,000	-
[4208]	26/02/17	2,834.5	2,848.0	2,799.5	2,803.5	-17.0	-0.60	576,400	-
[4208]	26/02/16	2,860.0	2,874.5	2,818.0	2,820.5	-31.5	-1.10	479,700	-
[4208]	26/02/13	2,878.0	2,892.5	2,843.0	2,852.0	-44.5	-1.54	1,063,700	-
[4208]	26/02/12	2,875.0	2,902.0	2,862.5	2,896.5	+55.5	+1.95	699,100	-
[4208]	26/02/10	2,822.0	2,851.5	2,809.0	2,841.0	+51.0	+1.83	866,400	-
[4208]	26/02/09	2,823.0	2,827.5	2,783.5	2,790.0	+20.5	+0.74	788,900	-
[4208]	26/02/06	2,715.0	2,796.5	2,713.5	2,769.5	+61.5	+2.27	1,183,500	-
[4208]	26/02/05	2,765.0	2,798.0	2,705.0	2,708.0	-91.5	-3.27	1,732,000	-
[4208]	26/02/04	2,720.0	2,807.0	2,711.5	2,799.5	+103.0	+3.82	1,616,100	-
[4208]	26/02/03	2,665.5	2,704.5	2,658.0	2,696.5	+63.0	+2.39	624,200	-
[4208]	26/02/02	2,695.0	2,707.5	2,633.5	2,633.5	-37.5	-1.40	657,300	-
[4208]	26/01/30	2,669.5	2,679.0	2,645.5	2,671.0	+21.5	+0.81	628,300	-
[4208]	26/01/29	2,629.0	2,656.0	2,601.5	2,649.5	+4.0	+0.15	653,200	-
[4208]	26/01/28	2,667.5	2,671.0	2,640.5	2,645.5	-54.5	-2.02	575,400	-
[4208]	26/01/27	2,670.0	2,704.0	2,660.5	2,700.0	+10.0	+0.37	412,600	-
[4208]	26/01/26	2,693.5	2,715.0	2,684.0	2,690.0	-34.0	-1.25	705,900	-
[4208]	26/01/23	2,710.5	2,727.0	2,690.0	2,724.0	+21.5	+0.80	536,200	-
[4208]	26/01/22	2,690.0	2,717.0	2,676.0	2,702.5	+44.5	+1.67	735,800	-
[4208]	26/01/21	2,638.5	2,659.5	2,622.5	2,658.0	-20.5	-0.77	597,200	-
[4208]	26/01/20	2,700.0	2,705.5	2,665.0	2,678.5	-41.5	-1.53	718,700	-
[4208]	26/01/19	2,721.0	2,729.5	2,671.5	2,720.0	-16.5	-0.60	697,900	-
[4208]	26/01/16	2,720.0	2,752.0	2,718.0	2,736.5	+14.0	+0.51	692,000	-
[4208]	26/01/15	2,688.0	2,726.0	2,682.0	2,722.5	+33.5	+1.25	767,000	-
[4208]	26/01/14	2,665.0	2,698.0	2,661.0	2,689.0	+32.5	+1.22	569,800	-
[4208]	26/01/13	2,674.0	2,676.0	2,640.5	2,656.5	+29.5	+1.12	648,600	-
[4208]	26/01/09	2,650.0	2,651.0	2,619.0	2,627.0	+13.5	+0.52	447,000	-
[4208]	26/01/08	2,632.5	2,648.0	2,605.5	2,613.5	-54.5	-2.04	726,100	-
[4208]	26/01/07	2,609.5	2,668.5	2,588.5	2,668.0	+57.5	+2.20	1,121,100	-
[4208]	26/01/06	2,588.5	2,641.0	2,587.0	2,610.5	+42.5	+1.65	718,500	-
[4208]	26/01/05	2,598.0	2,598.0	2,568.0	2,568.0	-3.0	-0.12	574,000	-
[4208]	25/12/30	2,580.0	2,603.5	2,571.0	2,571.0	-8.0	-0.31	621,500	-
[4208]	25/12/29	2,575.0	2,589.5	2,567.5	2,579.0	+20.0	+0.78	567,500	-
[4208]	25/12/26	2,577.0	2,589.5	2,547.0	2,559.0	-12.5	-0.49	374,900	-
[4208]	25/12/25	2,585.0	2,585.0	2,561.5	2,571.5	+6.0	+0.23	298,000	-
[4208]	25/12/24	2,570.0	2,577.5	2,555.5	2,565.5	+3.0	+0.12	419,200	-
[4208]	25/12/23	2,555.5	2,575.0	2,542.0	2,562.5	+10.5	+0.41	410,600	-
[4208]	25/12/22	2,535.0	2,559.5	2,522.5	2,552.0	+30.5	+1.21	623,100	-
[4208]	25/12/19	2,501.5	2,529.0	2,501.5	2,521.5	+16.0	+0.64	619,700	-
[4208]	25/12/18	2,516.0	2,519.0	2,476.5	2,505.5	+9.5	+0.38	580,900	-
[4208]	25/12/17	2,510.0	2,512.0	2,475.5	2,496.0	-21.0	-0.83	407,500	-
[4208]	25/12/16	2,524.0	2,542.0	2,503.5	2,517.0	-30.5	-1.20	526,100	-
[4208]	25/12/15	2,530.0	2,549.0	2,512.0	2,547.5	+12.0	+0.47	464,700	-
[4208]	25/12/12	2,530.0	2,535.5	2,505.0	2,535.5	+42.0	+1.68	493,800	-
[4208]	25/12/11	2,535.5	2,537.0	2,493.0	2,493.5	-23.0	-0.91	499,000	-
[4208]	25/12/10	2,518.0	2,547.5	2,514.0	2,516.5	+7.5	+0.30	724,000	-
[4208]	25/12/09	2,500.0	2,516.0	2,495.5	2,509.0	-11.0	-0.44	678,100	-
[4208]	25/12/08	2,481.0	2,521.0	2,477.0	2,520.0	+43.5	+1.76	577,500	-
[4208]	25/12/05	2,484.0	2,493.0	2,465.0	2,476.5	-26.0	-1.04	452,300	-
[4208]	25/12/04	2,464.0	2,508.0	2,456.0	2,502.5	+34.5	+1.40	607,800	-
[4208]	25/12/03	2,495.0	2,499.5	2,459.5	2,468.0	-35.5	-1.42	399,800	-
[4208]	25/12/02	2,500.0	2,523.5	2,487.5	2,503.5	+7.5	+0.30	533,800	-
[4208]	25/12/01	2,507.5	2,521.5	2,486.0	2,496.0	-11.5	-0.46	581,500	-
[4208]	25/11/28	2,498.0	2,523.0	2,483.0	2,507.5	+9.5	+0.38	570,800	-
[4208]	25/11/27	2,490.0	2,510.0	2,483.5	2,498.0	+29.5	+1.20	762,000	-
[4208]	25/11/26	2,455.5	2,484.0	2,450.5	2,468.5	+44.0	+1.81	1,022,100	-
[4208]	25/11/25	2,427.0	2,432.5	2,406.0	2,424.5	+34.5	+1.44	834,100	-
[4208]	25/11/21	2,350.0	2,399.0	2,350.0	2,390.0	+15.0	+0.63	507,500	-
[4208]	25/11/20	2,397.0	2,400.0	2,368.0	2,375.0	+21.0	+0.89	503,300	-
[4208]	25/11/19	2,390.0	2,400.0	2,351.5	2,354.0	-35.5	-1.49	575,400	-
[4208]	25/11/18	2,419.0	2,435.0	2,385.5	2,389.5	-59.5	-2.43	698,700	-
[4208]	25/11/17	2,468.0	2,476.5	2,431.0	2,449.0	-17.0	-0.69	724,100	-
[4208]	25/11/14	2,411.0	2,466.0	2,408.5	2,466.0	+51.5	+2.13	1,251,200	-
[4208]	25/11/13	2,431.0	2,439.0	2,407.0	2,414.5	-15.5	-0.64	620,600	-
[4208]	25/11/12	2,400.0	2,430.0	2,396.5	2,430.0	+36.0	+1.50	935,700	-
[4208]	25/11/11	2,405.0	2,405.0	2,355.5	2,394.0	-11.0	-0.46	1,051,200	-
[4208]	25/11/10	2,390.0	2,424.5	2,357.5	2,405.0	+135.0	+5.95	2,809,500	-
[4208]	25/11/07	2,261.5	2,272.0	2,251.5	2,270.0	+15.0	+0.67	717,800	-
[4208]	25/11/06	2,259.0	2,286.0	2,250.5	2,255.0	+13.0	+0.58	484,100	-
[4208]	25/11/05	2,242.0	2,245.5	2,199.0	2,242.0	0.0	0.00	952,100	-
[4208]	25/11/04	2,275.0	2,286.0	2,242.0	2,242.0	-27.5	-1.21	822,300	-
[4208]	25/10/31	2,283.0	2,287.5	2,259.0	2,269.5	-13.5	-0.59	615,400	-
[4208]	25/10/30	2,254.5	2,283.0	2,250.5	2,283.0	+27.0	+1.20	489,600	-
[4208]	25/10/29	2,276.0	2,285.0	2,256.0	2,256.0	-17.0	-0.75	521,600	-
[4208]	25/10/28	2,339.5	2,341.5	2,273.0	2,273.0	-87.0	-3.69	806,300	-
[4208]	25/10/27	2,345.0	2,366.5	2,341.5	2,360.0	+19.5	+0.83	623,300	-
[4208]	25/10/24	2,311.5	2,340.5	2,310.0	2,340.5	+30.0	+1.30	602,400	-
[4208]	25/10/23	2,295.0	2,311.5	2,280.5	2,310.5	+20.0	+0.87	591,400	-
[4208]	25/10/22	2,270.0	2,292.5	2,264.0	2,290.5	+23.5	+1.04	592,500	-
[4208]	25/10/21	2,282.0	2,287.5	2,265.5	2,267.0	-7.0	-0.31	386,000	-
[4208]	25/10/20	2,276.0	2,284.0	2,267.0	2,274.0	+17.0	+0.75	455,800	-
[4208]	25/10/17	2,250.0	2,263.0	2,247.5	2,257.0	-4.0	-0.18	601,200	-
[4208]	25/10/16	2,251.0	2,266.5	2,250.0	2,261.0	+20.5	+0.91	689,000	-
[4208]	25/10/15	2,228.5	2,249.0	2,221.0	2,240.5	+40.5	+1.84	648,200	-
[4208]	25/10/14	2,200.0	2,229.0	2,185.5	2,200.0	-26.0	-1.17	1,334,800	-
[4208]	25/10/10	2,284.5	2,293.5	2,226.0	2,226.0	-70.5	-3.07	872,900	-
[4208]	25/10/09	2,270.5	2,296.5	2,270.0	2,296.5	+19.0	+0.83	498,400	-
[4208]	25/10/08	2,288.5	2,298.0	2,272.0	2,277.5	-4.5	-0.20	549,400	-
[4208]	25/10/07	2,260.5	2,291.0	2,253.0	2,282.0	+19.0	+0.84	656,100	-
[4208]	25/10/06	2,296.0	2,300.0	2,260.0	2,263.0	+16.5	+0.73	781,200	-
[4208]	25/10/03	2,238.0	2,254.5	2,232.0	2,246.5	+17.0	+0.76	594,500	-
[4208]	25/10/02	2,242.5	2,253.0	2,206.0	2,229.5	-13.0	-0.58	764,400	-
[4208]	25/10/01	2,280.0	2,286.0	2,239.5	2,242.5	-41.5	-1.82	969,900	-
[4208]	25/09/30	2,310.0	2,317.5	2,278.5	2,284.0	-25.0	-1.08	892,900	-
[4208]	25/09/29	2,340.0	2,343.5	2,307.0	2,309.0	-81.5	-3.41	1,076,900	-
[4208]	25/09/26	2,400.0	2,408.0	2,389.0	2,390.5	-6.0	-0.25	991,400	-
[4208]	25/09/25	2,387.5	2,408.0	2,377.0	2,396.5	+26.5	+1.12	734,500	-
[4208]	25/09/24	2,400.0	2,403.5	2,370.0	2,370.0	-26.0	-1.09	842,400	-
[4208]	25/09/22	2,375.0	2,415.0	2,370.0	2,396.0	+34.0	+1.44	689,300	-
[4208]	25/09/19	2,410.0	2,412.0	2,362.0	2,362.0	-27.5	-1.15	823,200	-
[4208]	25/09/18	2,383.0	2,395.5	2,367.5	2,389.5	+1.5	+0.06	592,700	-
[4208]	25/09/17	2,402.0	2,405.0	2,374.0	2,388.0	-17.0	-0.71	696,700	-
[4208]	25/09/16	2,402.0	2,417.5	2,397.5	2,405.0	-6.5	-0.27	732,800	-
[4208]	25/09/12	2,415.0	2,429.0	2,398.5	2,411.5	+1.5	+0.06	728,500	-
[4208]	25/09/11	2,406.5	2,425.5	2,401.5	2,410.0	+8.0	+0.33	537,700	-
[4208]	25/09/10	2,419.0	2,421.5	2,401.0	2,402.0	-20.5	-0.85	568,800	-
[4208]	25/09/09	2,445.0	2,453.0	2,418.5	2,422.5	-9.5	-0.39	729,900	-
[4208]	25/09/08	2,430.0	2,440.0	2,421.0	2,432.0	+10.0	+0.41	613,000	-
[4208]	25/09/05	2,400.0	2,422.0	2,391.5	2,422.0	+41.5	+1.74	726,700	-