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
[4506]	26/10/29	1,949	1,959	1,896	1,945	+6.0	+0.31	9,635,800	872,514,191,360
[4506]	26/10/28	1,924	1,971	1,917	1,939	+15.0	+0.78	3,419,800	869,822,627,840
[4506]	26/10/27	1,830	1,953	1,826	1,924	+87.0	+4.74	4,125,800	863,093,719,040
[4506]	26/10/26	1,820	1,864	1,803	1,837	-15.5	-0.84	2,687,700	824,290,377,728
[4506]	26/10/23	1,890	1,902	1,813	1,853	-50.5	-2.65	4,068,500	831,467,880,448
[4506]	26/10/22	1,955	1,973	1,898	1,904	-47.0	-2.41	3,537,600	854,121,840,640
[4506]	26/10/21	1,933	1,978	1,905	1,951	+65.0	+3.45	5,989,800	875,205,754,880
[4506]	26/10/20	1,872	1,912	1,866	1,886	+16.0	+0.86	3,986,300	846,047,150,080
[4506]	26/10/19	1,905	1,925	1,845	1,870	+30.5	+1.66	3,503,000	839,093,977,088
[4506]	26/10/16	1,878	1,898	1,825	1,840	-1.5	-0.08	5,619,000	825,636,159,488
[4506]	26/10/15	1,750	1,842	1,701	1,842	+252.0	+15.85	14,521,200	826,309,083,136
[4506]	26/10/14	1,603	1,613	1,581	1,590	-31.5	-1.94	2,276,000	713,487,810,560
[4506]	26/10/13	1,631	1,642	1,600	1,622	+31.0	+1.95	3,446,600	727,618,486,272
[4506]	26/10/09	1,568	1,605	1,556	1,591	+8.5	+0.54	3,397,800	713,936,404,480
[4506]	26/10/08	1,649	1,669	1,583	1,583	-27.0	-1.68	3,193,700	710,123,388,928
[4506]	26/10/07	1,630	1,642	1,606	1,610	-11.0	-0.68	1,812,600	722,235,359,232
[4506]	26/10/06	1,608	1,624	1,595	1,621	+42.0	+2.66	2,634,600	727,169,892,352
[4506]	26/10/05	1,620	1,632	1,579	1,579	-34.0	-2.11	2,691,900	708,329,013,248
[4506]	26/10/02	1,611	1,628	1,600	1,613	-21.5	-1.31	2,701,600	723,805,470,720
[4506]	26/10/01	1,611	1,638	1,581	1,635	+9.0	+0.55	2,618,300	733,450,207,232
[4506]	26/09/30	1,584	1,637	1,579	1,626	+63.5	+4.06	3,752,400	729,637,191,680
[4506]	26/09/29	1,583	1,584	1,551	1,563	-20.0	-1.26	3,226,000	701,151,510,528
[4506]	26/09/28	1,589	1,599	1,580	1,583	-12.0	-0.75	2,273,600	710,123,388,928
[4506]	26/09/25	1,595	1,618	1,583	1,595	+6.0	+0.38	2,081,900	715,506,515,968
[4506]	26/09/24	1,594	1,620	1,584	1,589	-19.5	-1.21	2,677,300	713,039,216,640
[4506]	26/09/18	1,600	1,611	1,577	1,609	+11.5	+0.72	3,015,600	722,011,095,040
[4506]	26/09/17	1,529	1,602	1,525	1,598	+81.0	+5.34	3,747,600	716,852,297,728
[4506]	26/09/16	1,574	1,585	1,490	1,517	-64.5	-4.08	4,286,200	680,740,519,936
[4506]	26/09/15	1,569	1,597	1,553	1,582	+15.5	+0.99	2,346,500	709,899,059,200
[4506]	26/09/14	1,520	1,584	1,497	1,567	+40.5	+2.65	3,597,600	703,170,150,400
[4506]	26/09/11	1,539	1,562	1,515	1,527	-8.0	-0.52	3,411,700	685,002,129,408
[4506]	26/09/10	1,523	1,535	1,501	1,535	-9.5	-0.61	3,795,200	688,815,210,496
[4506]	26/09/09	1,582	1,588	1,531	1,545	-70.0	-4.33	4,208,100	693,076,819,968
[4506]	26/09/08	1,608	1,659	1,582	1,615	-3.0	-0.19	4,013,800	724,478,328,832
[4506]	26/09/07	1,650	1,667	1,605	1,618	-34.5	-2.09	3,184,700	726,048,440,320
[4506]	26/09/04	1,654	1,695	1,635	1,653	-20.0	-1.20	4,424,700	741,524,897,792
[4506]	26/09/03	1,610	1,699	1,607	1,673	+40.5	+2.48	6,421,000	750,721,040,384
[4506]	26/09/02	1,572	1,653	1,567	1,633	+43.5	+2.74	7,280,900	732,777,349,120
[4506]	26/09/01	1,546	1,597	1,535	1,590	+36.0	+2.32	3,524,100	713,263,546,368
[4506]	26/08/31	1,505	1,557	1,497	1,554	+69.0	+4.65	5,945,800	697,114,165,248
[4506]	26/08/28	1,447	1,488	1,443	1,485	+44.0	+3.05	2,711,900	666,161,184,768
[4506]	26/08/27	1,438	1,456	1,432	1,441	-13.0	-0.89	2,029,800	646,423,117,824
[4506]	26/08/26	1,484	1,509	1,452	1,454	+12.0	+0.83	4,133,900	652,254,838,784
[4506]	26/08/25	1,419	1,449	1,400	1,442	+24.0	+1.69	2,122,900	646,871,711,744
[4506]	26/08/24	1,418	1,439	1,411	1,418	+7.0	+0.50	2,257,300	636,105,457,664
[4506]	26/08/21	1,435	1,449	1,400	1,411	-53.5	-3.65	3,653,100	633,189,564,416
[4506]	26/08/20	1,402	1,474	1,401	1,465	+115.0	+8.52	5,211,700	657,189,371,904
[4506]	26/08/19	1,396	1,401	1,336	1,350	-24.5	-1.78	2,499,000	605,825,400,832
[4506]	26/08/18	1,360	1,399	1,358	1,375	+20.0	+1.48	2,509,900	616,815,919,104
[4506]	26/08/17	1,387	1,395	1,355	1,355	-16.5	-1.20	2,291,100	608,068,370,432
[4506]	26/08/14	1,378	1,378	1,350	1,372	+10.0	+0.73	2,465,500	615,470,137,344
[4506]	26/08/13	1,360	1,367	1,343	1,362	+12.5	+0.93	2,684,300	611,208,527,872
[4506]	26/08/12	1,331	1,350	1,316	1,350	+5.0	+0.37	2,596,700	605,601,071,104
[4506]	26/08/10	1,300	1,357	1,291	1,345	+50.0	+3.86	2,989,400	603,358,101,504
[4506]	26/08/07	1,283	1,302	1,264	1,295	+12.0	+0.94	2,925,500	580,928,471,040
[4506]	26/08/06	1,290	1,294	1,259	1,283	+10.5	+0.82	3,023,600	575,769,608,192
[4506]	26/08/05	1,249	1,273	1,222	1,273	+43.5	+3.54	4,634,400	571,283,734,528
[4506]	26/08/04	1,217	1,277	1,188	1,230	-40.0	-3.15	12,627,400	551,769,866,240
[4506]	26/08/03	1,218	1,294	1,203	1,270	+22.5	+1.80	6,677,600	569,937,952,768
[4506]	26/07/31	1,290	1,295	1,248	1,248	-42.0	-3.26	4,559,700	559,844,556,800
[4506]	26/07/30	1,252	1,290	1,250	1,290	+24.5	+1.94	3,083,400	578,909,765,632
[4506]	26/07/29	1,299	1,306	1,242	1,266	-26.0	-2.01	4,146,900	567,919,247,360
[4506]	26/07/28	1,306	1,311	1,267	1,292	-7.5	-0.58	3,264,400	579,806,953,472
[4506]	26/07/27	1,289	1,300	1,265	1,300	+16.5	+1.29	3,356,600	583,395,704,832
[4506]	26/07/24	1,260	1,284	1,248	1,284	-1.5	-0.12	4,242,000	576,218,202,112
[4506]	26/07/23	1,285	1,310	1,280	1,286	0	+0.00	3,227,300	576,891,125,760
[4506]	26/07/22	1,326	1,327	1,285	1,286	-18.0	-1.38	3,410,100	576,891,125,760
[4506]	26/07/21	1,282	1,314	1,269	1,304	+43.0	+3.41	3,918,200	584,965,816,320
[4506]	26/07/17	1,303.5	1,314.5	1,232.5	1,261.0	-56.5	-4.29	5,926,800	-
[4506]	26/07/16	1,335.0	1,336.0	1,307.0	1,317.5	-11.5	-0.87	2,792,000	-
[4506]	26/07/15	1,328.5	1,346.5	1,301.0	1,329.0	-13.0	-0.97	4,462,300	-
[4506]	26/07/14	1,353.0	1,368.5	1,342.0	1,342.0	0.0	0.00	3,680,200	-
[4506]	26/07/13	1,414.5	1,416.5	1,340.0	1,342.0	-58.0	-4.14	5,279,900	-
[4506]	26/07/10	1,425.0	1,425.5	1,391.5	1,400.0	-32.5	-2.27	4,514,100	-
[4506]	26/07/09	1,440.0	1,454.0	1,420.0	1,432.5	-17.5	-1.21	2,181,800	-
[4506]	26/07/08	1,550.0	1,554.0	1,448.5	1,450.0	-75.0	-4.92	3,594,500	-
[4506]	26/07/07	1,552.0	1,556.5	1,509.0	1,525.0	-28.0	-1.80	2,542,700	-
[4506]	26/07/06	1,574.5	1,581.5	1,544.0	1,553.0	-4.0	-0.26	2,541,900	-
[4506]	26/07/03	1,545.0	1,569.0	1,526.0	1,557.0	+67.0	+4.50	4,211,100	-
[4506]	26/07/02	1,483.5	1,508.0	1,447.0	1,490.0	+17.5	+1.19	2,823,100	-
[4506]	26/07/01	1,472.0	1,502.0	1,453.0	1,472.5	-28.5	-1.90	2,751,700	-
[4506]	26/06/30	1,520.0	1,541.5	1,496.0	1,501.0	-28.0	-1.83	2,661,200	-
[4506]	26/06/29	1,474.0	1,536.0	1,472.0	1,529.0	+85.0	+5.89	3,729,200	-
[4506]	26/06/26	1,456.0	1,477.5	1,434.0	1,444.0	-49.5	-3.31	2,905,400	-
[4506]	26/06/25	1,440.0	1,504.0	1,425.0	1,493.5	+51.5	+3.57	3,920,200	-
[4506]	26/06/24	1,430.5	1,467.0	1,430.5	1,442.0	+26.0	+1.84	2,794,500	-
[4506]	26/06/23	1,452.5	1,471.0	1,416.0	1,416.0	-36.0	-2.48	2,253,400	-
[4506]	26/06/22	1,485.5	1,488.0	1,444.5	1,452.0	-17.5	-1.19	2,501,500	-
[4506]	26/06/19	1,506.0	1,518.0	1,451.5	1,469.5	-55.5	-3.64	5,422,100	-
[4506]	26/06/18	1,526.5	1,546.0	1,490.5	1,525.0	+28.5	+1.90	3,247,600	-
[4506]	26/06/17	1,480.5	1,531.0	1,478.5	1,496.5	+9.5	+0.64	3,105,300	-
[4506]	26/06/16	1,534.0	1,538.0	1,479.5	1,487.0	+68.5	+4.83	4,847,300	-
[4506]	26/06/15	1,382.0	1,437.5	1,376.5	1,418.5	+44.0	+3.20	3,469,900	-
[4506]	26/06/12	1,390.5	1,397.5	1,340.5	1,374.5	+14.0	+1.03	4,740,900	-
[4506]	26/06/11	1,388.5	1,395.0	1,347.0	1,360.5	-58.0	-4.09	4,574,700	-
[4506]	26/06/10	1,460.0	1,462.0	1,405.5	1,418.5	-43.5	-2.98	3,955,600	-
[4506]	26/06/09	1,507.5	1,519.0	1,449.0	1,462.0	-52.5	-3.47	5,026,000	-
[4506]	26/06/08	1,520.0	1,568.0	1,488.5	1,514.5	+77.5	+5.39	7,440,200	-
[4506]	26/06/05	1,434.0	1,489.0	1,432.0	1,437.0	+22.5	+1.59	4,200,400	-
[4506]	26/06/04	1,474.0	1,501.0	1,414.5	1,414.5	-44.0	-3.02	4,881,600	-
[4506]	26/06/03	1,464.0	1,479.0	1,419.0	1,458.5	-35.5	-2.38	4,915,400	-
[4506]	26/06/02	1,510.0	1,513.0	1,456.0	1,494.0	-69.5	-4.45	5,789,600	-
[4506]	26/06/01	1,614.0	1,638.0	1,545.0	1,563.5	-59.5	-3.67	4,578,800	-
[4506]	26/05/29	1,530.0	1,640.0	1,526.0	1,623.0	+119.5	+7.95	7,027,200	-
[4506]	26/05/28	1,534.0	1,552.0	1,481.5	1,503.5	-18.0	-1.18	5,055,800	-
[4506]	26/05/27	1,525.5	1,541.0	1,505.0	1,521.5	-23.0	-1.49	3,968,500	-
[4506]	26/05/26	1,585.5	1,607.5	1,535.5	1,544.5	-58.5	-3.65	4,132,100	-
[4506]	26/05/25	1,538.0	1,629.5	1,518.5	1,603.0	+93.5	+6.19	8,281,300	-
[4506]	26/05/22	1,580.0	1,585.0	1,492.0	1,509.5	-61.0	-3.88	6,193,000	-
[4506]	26/05/21	1,553.5	1,614.5	1,543.0	1,570.5	+50.5	+3.32	6,883,300	-
[4506]	26/05/20	1,530.0	1,554.0	1,477.0	1,520.0	-37.0	-2.38	8,323,000	-
[4506]	26/05/19	1,594.0	1,594.5	1,527.0	1,557.0	-63.0	-3.89	7,428,000	-
[4506]	26/05/18	1,686.0	1,686.0	1,594.5	1,620.0	-89.0	-5.21	6,792,000	-
[4506]	26/05/15	1,683.0	1,719.5	1,612.5	1,709.0	-25.0	-1.44	8,989,000	-
[4506]	26/05/14	1,688.0	1,803.5	1,671.0	1,734.0	+84.0	+5.09	14,480,100	-
[4506]	26/05/13	1,634.0	1,698.5	1,481.0	1,650.0	+40.5	+2.52	19,041,600	-
[4506]	26/05/12	1,685.0	1,704.0	1,602.5	1,609.5	-100.0	-5.85	8,441,200	-
[4506]	26/05/11	1,653.0	1,720.0	1,595.0	1,709.5	+96.5	+5.98	9,822,600	-
[4506]	26/05/08	1,631.5	1,641.0	1,535.5	1,613.0	-44.0	-2.66	13,644,800	-
[4506]	26/05/07	1,729.5	1,752.0	1,642.0	1,657.0	-72.5	-4.19	11,746,200	-
[4506]	26/05/01	1,730.0	1,771.5	1,693.0	1,729.5	+10.0	+0.58	7,857,400	-
[4506]	26/04/30	1,787.0	1,797.0	1,719.5	1,719.5	-131.5	-7.10	11,434,800	-
[4506]	26/04/28	1,900.0	1,942.0	1,822.0	1,851.0	-84.0	-4.34	13,028,100	-
[4506]	26/04/27	2,029.0	2,030.0	1,905.5	1,935.0	-126.0	-6.11	25,873,200	-
[4506]	26/04/24	2,003.0	2,073.0	2,001.5	2,061.0	+56.5	+2.82	12,104,400	-
[4506]	26/04/23	1,990.0	2,135.0	1,989.5	2,004.5	+14.5	+0.73	17,632,600	-
[4506]	26/04/22	1,992.0	1,995.0	1,990.0	1,990.0	-4.0	-0.20	49,188,000	-
[4506]	26/04/21	2,017.0	2,025.0	1,990.5	1,994.0	-79.0	-3.81	31,866,800	-
[4506]	26/04/20	2,166.0	2,166.0	2,073.0	2,073.0	-131.0	-5.94	16,675,600	-
[4506]	26/04/17	2,183.5	2,227.5	2,152.5	2,204.0	+6.5	+0.30	9,650,200	-
[4506]	26/04/16	2,190.0	2,205.5	2,133.0	2,197.5	+5.5	+0.25	7,994,900	-
[4506]	26/04/15	2,081.0	2,212.0	2,041.0	2,192.0	+157.0	+7.71	10,786,800	-
[4506]	26/04/14	1,995.0	2,052.5	1,990.0	2,035.0	+64.0	+3.25	7,036,100	-
[4506]	26/04/13	2,010.5	2,033.0	1,928.0	1,971.0	-69.0	-3.38	6,381,600	-
[4506]	26/04/10	2,081.0	2,123.0	2,034.0	2,040.0	-43.0	-2.06	7,725,600	-
[4506]	26/04/09	2,003.0	2,136.0	1,944.5	2,083.0	-47.0	-2.21	15,128,400	-
[4506]	26/04/08	2,085.0	2,134.0	2,055.5	2,130.0	+124.5	+6.21	6,985,000	-
[4506]	26/04/07	2,038.5	2,063.0	1,986.0	2,005.5	-23.0	-1.13	5,141,500	-
[4506]	26/04/06	2,027.0	2,051.0	1,980.5	2,028.5	+6.5	+0.32	6,982,000	-
[4506]	26/04/03	2,039.5	2,056.0	1,977.0	2,022.0	+3.5	+0.17	6,438,000	-
[4506]	26/04/02	2,258.5	2,260.0	1,967.0	2,018.5	-213.5	-9.57	14,469,100	-
[4506]	26/04/01	2,151.0	2,232.0	2,129.0	2,232.0	+156.5	+7.54	9,076,300	-
[4506]	26/03/31	2,071.0	2,143.0	2,030.5	2,075.5	-31.5	-1.50	7,896,100	-
[4506]	26/03/30	2,070.5	2,122.5	2,035.5	2,107.0	-57.5	-2.66	7,892,000	-
[4506]	26/03/27	2,030.0	2,179.5	2,020.0	2,164.5	+133.5	+6.57	13,749,300	-
[4506]	26/03/26	1,979.5	2,077.5	1,979.0	2,031.0	+38.5	+1.93	10,039,400	-
[4506]	26/03/25	1,928.0	2,007.5	1,920.0	1,992.5	+93.0	+4.90	7,917,400	-
[4506]	26/03/24	1,820.0	1,902.5	1,815.0	1,899.5	+130.0	+7.35	8,169,400	-
[4506]	26/03/23	1,801.0	1,841.0	1,763.0	1,769.5	-85.0	-4.58	5,449,900	-
[4506]	26/03/19	1,846.5	1,924.0	1,832.0	1,854.5	-32.0	-1.70	7,136,500	-
[4506]	26/03/18	1,875.0	1,909.0	1,849.0	1,886.5	+37.5	+2.03	6,668,200	-
[4506]	26/03/17	1,830.0	1,869.0	1,817.5	1,849.0	+57.0	+3.18	6,171,900	-
[4506]	26/03/16	1,835.0	1,838.0	1,759.5	1,792.0	-43.0	-2.34	7,308,700	-
[4506]	26/03/13	1,814.0	1,887.0	1,813.0	1,835.0	-31.0	-1.66	6,365,900	-
[4506]	26/03/12	1,851.0	1,866.0	1,804.5	1,866.0	-22.5	-1.19	8,029,900	-
[4506]	26/03/11	1,911.0	1,976.0	1,871.5	1,888.5	-19.0	-1.00	9,637,900	-
[4506]	26/03/10	1,909.5	1,992.5	1,869.0	1,907.5	+29.0	+1.54	13,700,700	-
[4506]	26/03/09	1,804.0	1,897.5	1,800.5	1,878.5	-42.0	-2.19	12,326,300	-
[4506]	26/03/06	1,811.5	2,028.5	1,792.0	1,920.5	+75.5	+4.09	32,261,200	-
[4506]	26/03/05	1,931.0	1,991.0	1,845.0	1,845.0	-42.5	-2.25	13,872,600	-
[4506]	26/03/04	1,890.0	1,945.5	1,851.0	1,887.5	-71.5	-3.65	16,366,000	-
[4506]	26/03/03	2,179.5	2,221.5	1,941.0	1,959.0	-462.5	-19.10	34,796,800	-
[4506]	26/03/02	2,430.0	2,490.0	2,397.0	2,421.5	-102.5	-4.06	8,987,700	-
[4506]	26/02/27	2,414.0	2,545.0	2,401.0	2,524.0	+80.5	+3.29	14,163,200	-
[4506]	26/02/26	2,345.0	2,457.0	2,320.5	2,443.5	+98.5	+4.20	13,116,600	-
[4506]	26/02/25	2,254.5	2,378.0	2,245.0	2,345.0	+104.0	+4.64	16,823,500	-
[4506]	26/02/24	2,425.5	2,425.5	2,220.5	2,241.0	-234.5	-9.47	19,183,100	-
[4506]	26/02/20	3,083.0	3,133.0	2,446.5	2,475.5	-457.5	-15.60	57,229,700	-
[4506]	26/02/19	2,977.5	3,097.0	2,806.0	2,933.0	+5.5	+0.19	17,385,900	-
[4506]	26/02/18	3,129.0	3,163.0	2,865.5	2,927.5	-256.5	-8.06	21,193,800	-
[4506]	26/02/17	3,161.0	3,288.0	2,914.0	3,184.0	+213.5	+7.19	38,215,500	-
[4506]	26/02/16	2,748.5	2,970.5	2,587.0	2,970.5	+500.0	+20.24	15,820,300	-
[4506]	26/02/13	2,391.0	2,504.5	2,355.5	2,470.5	+79.5	+3.32	6,643,400	-
[4506]	26/02/12	2,381.0	2,457.5	2,366.5	2,391.0	+20.5	+0.86	6,503,400	-
[4506]	26/02/10	2,286.0	2,372.0	2,281.0	2,370.5	+120.0	+5.33	5,361,600	-
[4506]	26/02/09	2,295.5	2,302.0	2,246.5	2,250.5	+21.0	+0.94	5,599,700	-
[4506]	26/02/06	2,248.0	2,263.0	2,185.0	2,229.5	-89.0	-3.84	5,657,800	-
[4506]	26/02/05	2,333.0	2,382.5	2,240.5	2,318.5	+32.0	+1.40	8,217,700	-
[4506]	26/02/04	2,173.0	2,312.0	2,168.0	2,286.5	+113.0	+5.20	10,998,200	-
[4506]	26/02/03	2,250.0	2,251.5	2,058.0	2,173.5	-69.5	-3.10	15,903,100	-
[4506]	26/02/02	2,300.0	2,392.0	2,102.5	2,243.0	-54.0	-2.35	16,824,100	-
[4506]	26/01/30	2,210.0	2,313.0	2,200.0	2,297.0	+116.5	+5.34	6,080,300	-
[4506]	26/01/29	2,220.0	2,240.5	2,142.0	2,180.5	-82.5	-3.65	6,113,500	-
[4506]	26/01/28	2,311.0	2,327.0	2,238.5	2,263.0	-86.5	-3.68	5,333,800	-
[4506]	26/01/27	2,311.0	2,424.0	2,288.0	2,349.5	+18.5	+0.79	9,964,300	-
[4506]	26/01/26	2,233.0	2,331.0	2,215.0	2,331.0	+68.0	+3.00	7,336,800	-
[4506]	26/01/23	2,231.5	2,290.0	2,227.0	2,263.0	+47.5	+2.14	7,421,400	-
[4506]	26/01/22	2,250.0	2,316.0	2,184.0	2,215.5	-58.5	-2.57	8,267,700	-
[4506]	26/01/21	2,198.5	2,334.5	2,165.5	2,274.0	+18.5	+0.82	14,696,800	-
[4506]	26/01/20	2,403.0	2,410.0	2,242.0	2,255.5	-132.5	-5.55	12,033,300	-
[4506]	26/01/19	2,664.5	2,677.5	2,375.5	2,388.0	-362.0	-13.16	17,227,900	-
[4506]	26/01/16	2,799.5	2,800.0	2,726.5	2,750.0	-90.0	-3.17	6,856,000	-
[4506]	26/01/15	2,853.0	2,921.5	2,815.0	2,840.0	-39.0	-1.35	6,535,800	-
[4506]	26/01/14	2,821.0	2,903.0	2,788.0	2,879.0	+53.5	+1.89	9,430,100	-
[4506]	26/01/13	2,947.0	2,950.0	2,755.0	2,825.5	-84.0	-2.89	14,026,700	-
[4506]	26/01/09	2,789.0	2,928.5	2,753.0	2,909.5	+70.5	+2.48	15,460,500	-
[4506]	26/01/08	2,720.0	2,955.0	2,700.5	2,839.0	+205.5	+7.80	24,199,000	-
[4506]	26/01/07	2,493.0	2,633.5	2,439.0	2,633.5	+111.0	+4.40	7,943,700	-
[4506]	26/01/06	2,511.0	2,555.0	2,454.5	2,522.5	+61.5	+2.50	8,914,900	-
[4506]	26/01/05	2,352.5	2,509.5	2,352.0	2,461.0	+143.0	+6.17	8,363,900	-
[4506]	25/12/30	2,280.0	2,338.0	2,280.0	2,318.0	+23.0	+1.00	4,175,700	-
[4506]	25/12/29	2,390.0	2,392.0	2,285.5	2,295.0	-89.0	-3.73	5,543,300	-
[4506]	25/12/26	2,398.0	2,410.0	2,354.5	2,384.0	+31.0	+1.32	5,251,400	-
[4506]	25/12/25	2,342.0	2,368.0	2,324.0	2,353.0	+24.0	+1.03	3,437,500	-
[4506]	25/12/24	2,320.0	2,356.5	2,290.5	2,329.0	+18.5	+0.80	4,734,100	-
[4506]	25/12/23	2,287.0	2,354.0	2,280.0	2,310.5	+27.0	+1.18	6,386,700	-
[4506]	25/12/22	2,342.0	2,345.5	2,245.0	2,283.5	-8.5	-0.37	4,779,500	-
[4506]	25/12/19	2,281.0	2,314.5	2,231.5	2,292.0	+13.0	+0.57	6,244,000	-
[4506]	25/12/18	2,218.0	2,291.0	2,211.0	2,279.0	+11.0	+0.49	5,489,800	-
[4506]	25/12/17	2,215.5	2,299.0	2,207.0	2,268.0	+2.5	+0.11	6,227,600	-
[4506]	25/12/16	2,340.0	2,391.0	2,254.0	2,265.5	-25.0	-1.09	12,189,300	-
[4506]	25/12/15	2,237.5	2,361.5	2,212.0	2,290.5	+48.0	+2.14	8,881,300	-
[4506]	25/12/12	2,318.0	2,350.0	2,198.5	2,242.5	-68.5	-2.96	11,243,400	-
[4506]	25/12/11	2,445.0	2,459.5	2,302.5	2,311.0	-153.0	-6.21	6,789,300	-
[4506]	25/12/10	2,403.0	2,483.5	2,395.5	2,464.0	+43.0	+1.78	6,770,500	-
[4506]	25/12/09	2,401.0	2,435.0	2,282.0	2,421.0	-7.5	-0.31	9,157,800	-
[4506]	25/12/08	2,491.0	2,526.5	2,404.5	2,428.5	-12.5	-0.51	5,085,300	-
[4506]	25/12/05	2,432.5	2,486.5	2,413.0	2,441.0	+5.5	+0.23	6,466,400	-
[4506]	25/12/04	2,535.0	2,565.0	2,403.0	2,435.5	-121.0	-4.73	8,644,700	-
[4506]	25/12/03	2,374.5	2,594.5	2,350.0	2,556.5	+132.0	+5.44	12,020,800	-
[4506]	25/12/02	2,590.0	2,599.0	2,421.5	2,424.5	-145.5	-5.66	9,084,500	-
[4506]	25/12/01	2,680.0	2,680.0	2,520.5	2,570.0	-160.0	-5.86	10,771,300	-
[4506]	25/11/28	2,655.0	2,738.5	2,650.5	2,730.0	+47.5	+1.77	10,347,000	-
[4506]	25/11/27	2,644.5	2,747.0	2,606.5	2,682.5	+59.5	+2.27	12,468,800	-
[4506]	25/11/26	2,465.5	2,663.0	2,463.5	2,623.0	+130.5	+5.24	14,086,200	-
[4506]	25/11/25	2,644.5	2,645.0	2,457.5	2,492.5	-119.5	-4.58	12,042,300	-
[4506]	25/11/21	2,555.5	2,695.5	2,544.5	2,612.0	-90.0	-3.33	15,454,000	-
[4506]	25/11/20	2,566.0	2,765.0	2,493.0	2,702.0	+264.0	+10.83	22,442,800	-
[4506]	25/11/19	2,424.5	2,508.5	2,377.5	2,438.0	-14.0	-0.57	10,361,200	-
[4506]	25/11/18	2,498.0	2,590.0	2,435.0	2,452.0	-6.5	-0.26	14,765,700	-
[4506]	25/11/17	2,425.0	2,466.0	2,393.0	2,458.5	+58.5	+2.44	8,885,600	-
[4506]	25/11/14	2,355.0	2,437.5	2,315.0	2,400.0	+38.0	+1.61	15,616,300	-
[4506]	25/11/13	2,228.0	2,365.0	2,211.0	2,362.0	+179.5	+8.22	12,531,000	-
[4506]	25/11/12	2,133.0	2,182.5	2,054.5	2,182.5	+80.0	+3.80	7,351,900	-
[4506]	25/11/11	2,017.5	2,132.0	2,012.0	2,102.5	+111.5	+5.60	9,734,100	-
[4506]	25/11/10	2,138.5	2,164.5	1,975.0	1,991.0	-151.0	-7.05	11,084,200	-
[4506]	25/11/07	2,210.5	2,251.5	2,116.0	2,142.0	-59.0	-2.68	8,946,600	-
[4506]	25/11/06	2,266.0	2,286.0	2,105.5	2,201.0	+1.0	+0.05	16,358,800	-
[4506]	25/11/05	2,098.0	2,200.0	1,990.5	2,200.0	+115.5	+5.54	26,383,800	-
[4506]	25/11/04	1,898.0	2,084.5	1,881.0	2,084.5	+400.0	+23.75	16,456,100	-
[4506]	25/10/31	1,725.5	1,740.0	1,664.0	1,684.5	-25.5	-1.49	7,871,400	-
[4506]	25/10/30	1,672.0	1,719.0	1,657.0	1,710.0	+56.0	+3.39	4,038,300	-
[4506]	25/10/29	1,697.0	1,732.0	1,633.0	1,654.0	-22.0	-1.31	3,639,000	-
[4506]	25/10/28	1,705.0	1,720.0	1,674.0	1,676.0	-16.0	-0.95	2,581,300	-
[4506]	25/10/27	1,719.0	1,727.0	1,682.0	1,692.0	+7.0	+0.42	2,876,100	-
[4506]	25/10/24	1,730.0	1,731.0	1,681.0	1,685.0	-58.0	-3.33	3,295,300	-
[4506]	25/10/23	1,697.0	1,748.0	1,695.0	1,743.0	+28.0	+1.63	2,687,500	-
[4506]	25/10/22	1,680.0	1,724.0	1,660.0	1,715.0	+31.0	+1.84	3,417,500	-
[4506]	25/10/21	1,715.0	1,724.0	1,683.0	1,684.0	-26.0	-1.52	3,240,900	-
[4506]	25/10/20	1,770.0	1,772.0	1,700.0	1,710.0	-22.0	-1.27	4,139,500	-
[4506]	25/10/17	1,764.0	1,814.0	1,716.0	1,732.0	-56.0	-3.13	4,898,700	-
[4506]	25/10/16	1,751.0	1,795.0	1,723.0	1,788.0	+54.0	+3.11	4,116,900	-
[4506]	25/10/15	1,750.0	1,759.0	1,719.0	1,734.0	+20.0	+1.17	3,692,100	-
[4506]	25/10/14	1,786.0	1,818.0	1,707.0	1,714.0	-112.0	-6.13	6,232,100	-
[4506]	25/10/10	1,890.0	1,901.0	1,826.0	1,826.0	-61.0	-3.23	4,983,600	-
[4506]	25/10/09	1,895.0	1,945.0	1,885.0	1,887.0	+9.0	+0.48	6,631,900	-
[4506]	25/10/08	1,812.0	1,909.0	1,810.0	1,878.0	+57.0	+3.13	7,124,600	-
[4506]	25/10/07	1,855.0	1,884.0	1,820.0	1,821.0	-12.0	-0.65	6,308,600	-
[4506]	25/10/06	1,860.0	1,950.0	1,803.0	1,833.0	+39.0	+2.17	8,663,800	-
[4506]	25/10/03	1,750.0	1,819.0	1,743.0	1,794.0	+35.0	+1.99	5,724,700	-
[4506]	25/10/02	1,792.0	1,847.0	1,759.0	1,759.0	+7.0	+0.40	8,743,100	-
[4506]	25/10/01	1,719.0	1,780.0	1,705.0	1,752.0	+41.0	+2.40	7,130,100	-
[4506]	25/09/30	1,680.0	1,737.0	1,676.0	1,711.0	+66.0	+4.01	8,365,100	-
[4506]	25/09/29	1,661.0	1,709.0	1,616.0	1,645.0	+52.0	+3.26	6,051,800	-
[4506]	25/09/26	1,630.0	1,632.0	1,560.0	1,593.0	-57.0	-3.45	6,572,600	-
[4506]	25/09/25	1,688.0	1,688.0	1,621.0	1,650.0	-35.0	-2.08	3,998,000	-
[4506]	25/09/24	1,683.0	1,698.0	1,657.0	1,685.0	+13.0	+0.78	3,117,700	-
[4506]	25/09/22	1,648.0	1,688.0	1,608.0	1,672.0	+36.0	+2.20	5,157,900	-
[4506]	25/09/19	1,619.0	1,647.0	1,580.0	1,636.0	+33.0	+2.06	6,773,400	-
[4506]	25/09/18	1,623.0	1,637.0	1,598.0	1,603.0	-15.0	-0.93	3,464,000	-
[4506]	25/09/17	1,672.0	1,694.0	1,618.0	1,618.0	-76.0	-4.49	4,902,600	-
[4506]	25/09/16	1,717.0	1,727.0	1,664.0	1,694.0	+8.0	+0.47	5,022,700	-
[4506]	25/09/12	1,691.0	1,719.0	1,663.0	1,686.0	-4.0	-0.24	5,749,100	-
[4506]	25/09/11	1,661.0	1,699.0	1,641.0	1,690.0	+14.0	+0.84	6,246,000	-
[4506]	25/09/10	1,747.0	1,753.0	1,676.0	1,676.0	-72.0	-4.12	6,645,400	-
[4506]	25/09/09	1,790.0	1,806.0	1,737.0	1,748.0	-45.0	-2.51	6,117,500	-
[4506]	25/09/08	1,840.0	1,840.0	1,780.0	1,793.0	-18.0	-0.99	11,193,000	-
[4506]	25/09/05	1,660.0	1,819.0	1,647.0	1,811.0	+173.0	+10.56	19,176,700	-