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
[4568]	26/10/29	2,585	2,617	2,563	2,617	+37.5	+1.45	10,362,500	4,762,942,570,496
[4568]	26/10/28	2,644	2,666	2,571	2,580	-14.0	-0.54	8,769,600	4,694,705,438,720
[4568]	26/10/27	2,730	2,732	2,584	2,594	-230.5	-8.16	14,903,300	4,721,090,232,320
[4568]	26/10/26	2,783	2,832	2,783	2,825	+8.0	+0.28	5,045,200	5,140,520,632,320
[4568]	26/10/23	2,853	2,865	2,800	2,817	-18.5	-0.65	8,087,800	5,126,872,891,392
[4568]	26/10/22	2,816	2,861	2,805	2,836	-4.5	-0.16	5,534,100	5,161,446,539,264
[4568]	26/10/21	2,870	2,872	2,823	2,841	+21.0	+0.74	5,813,000	5,169,634,869,248
[4568]	26/10/20	2,744	2,820	2,740	2,820	+61.0	+2.21	5,850,900	5,131,422,138,368
[4568]	26/10/19	2,742	2,779	2,724	2,759	+19.5	+0.71	6,178,100	5,021,333,192,704
[4568]	26/10/16	2,682	2,768	2,670	2,740	+89.5	+3.38	9,934,300	4,986,759,544,832
[4568]	26/10/15	2,630	2,665	2,619	2,651	+50.0	+1.92	8,041,900	4,823,901,011,968
[4568]	26/10/14	2,566	2,607	2,538	2,601	-35.0	-1.33	9,689,700	4,732,918,169,600
[4568]	26/10/13	2,637	2,670	2,622	2,636	+13.0	+0.50	7,146,900	4,796,606,054,400
[4568]	26/10/09	2,647	2,660	2,615	2,623	-30.0	-1.13	7,552,400	4,772,950,704,128
[4568]	26/10/08	2,731	2,731	2,623	2,653	-48.5	-1.79	7,822,400	4,828,449,734,656
[4568]	26/10/07	2,745	2,759	2,702	2,702	-49.5	-1.80	4,424,300	4,917,612,773,376
[4568]	26/10/06	2,749	2,757	2,711	2,752	+36.0	+1.33	3,925,600	5,007,685,976,064
[4568]	26/10/05	2,699	2,739	2,691	2,716	+7.0	+0.26	4,799,800	4,942,178,287,616
[4568]	26/10/02	2,720	2,751	2,703	2,709	-31.0	-1.13	5,139,800	4,929,440,710,656
[4568]	26/10/01	2,783	2,793	2,733	2,740	-59.5	-2.12	5,497,100	4,986,759,544,832
[4568]	26/09/30	2,807	2,817	2,755	2,800	+16.0	+0.57	6,419,800	5,095,029,211,136
[4568]	26/09/29	2,830	2,848	2,769	2,784	-45.5	-1.61	6,533,900	5,066,824,613,888
[4568]	26/09/28	2,865	2,875	2,819	2,830	-99.0	-3.38	12,131,200	5,149,618,601,984
[4568]	26/09/25	2,900	2,962	2,893	2,929	+49.0	+1.70	6,404,400	5,329,764,483,072
[4568]	26/09/24	2,940	2,946	2,868	2,880	-73.0	-2.47	7,541,800	5,240,601,444,352
[4568]	26/09/18	2,953	2,956	2,913	2,953	+20.5	+0.70	8,967,600	5,374,345,740,288
[4568]	26/09/17	2,856	2,940	2,842	2,933	+94.0	+3.31	7,031,400	5,337,043,173,376
[4568]	26/09/16	2,825	2,842	2,800	2,839	+3.0	+0.11	4,148,000	5,165,995,786,240
[4568]	26/09/15	2,862	2,874	2,836	2,836	-8.5	-0.30	3,673,000	5,161,446,539,264
[4568]	26/09/14	2,722	2,845	2,722	2,845	+73.5	+2.65	5,951,100	5,177,823,199,232
[4568]	26/09/11	2,687	2,786	2,680	2,772	+63.0	+2.33	6,678,900	5,044,078,903,296
[4568]	26/09/10	2,700	2,709	2,679	2,709	-1.0	-0.04	4,506,100	4,929,440,710,656
[4568]	26/09/09	2,731	2,755	2,708	2,710	-40.5	-1.47	6,093,600	4,932,170,153,984
[4568]	26/09/08	2,730	2,770	2,726	2,751	+16.0	+0.59	4,917,500	5,005,866,172,416
[4568]	26/09/07	2,775	2,788	2,729	2,735	-58.5	-2.09	4,495,600	4,977,661,575,168
[4568]	26/09/04	2,846	2,860	2,781	2,794	-60.0	-2.10	5,495,600	5,084,110,913,536
[4568]	26/09/03	2,862	2,892	2,828	2,854	-28.5	-0.99	5,390,100	5,194,200,383,488
[4568]	26/09/02	2,811	2,901	2,798	2,883	+33.0	+1.16	6,628,100	5,246,060,331,008
[4568]	26/09/01	2,847	2,894	2,846	2,850	+2.5	+0.09	4,775,000	5,186,921,693,184
[4568]	26/08/31	2,875	2,916	2,845	2,848	-83.0	-2.83	8,976,600	5,182,372,446,208
[4568]	26/08/28	2,888	2,958	2,887	2,931	+45.0	+1.56	6,839,500	5,333,403,566,080
[4568]	26/08/27	2,855	2,905	2,852	2,886	-13.5	-0.47	3,782,700	5,252,428,857,344
[4568]	26/08/26	2,895	2,938	2,890	2,900	+71.0	+2.51	5,776,100	5,276,994,371,584
[4568]	26/08/25	2,850	2,860	2,803	2,829	-28.5	-1.00	4,214,100	5,148,708,962,304
[4568]	26/08/24	2,850	2,884	2,828	2,858	+25.0	+0.88	3,891,100	5,200,568,909,824
[4568]	26/08/21	2,824	2,851	2,795	2,833	-33.5	-1.17	4,467,900	5,155,987,652,608
[4568]	26/08/20	2,829	2,901	2,804	2,867	+138.5	+5.08	9,005,400	5,217,855,733,760
[4568]	26/08/19	2,750	2,759	2,696	2,729	+29.0	+1.07	5,640,900	4,965,833,637,888
[4568]	26/08/18	2,676	2,719	2,665	2,700	+40.0	+1.50	4,542,400	4,913,063,526,400
[4568]	26/08/17	2,711	2,722	2,660	2,660	-69.0	-2.53	5,786,400	4,840,277,671,936
[4568]	26/08/14	2,753	2,777	2,728	2,729	-41.0	-1.48	6,458,700	4,965,833,637,888
[4568]	26/08/13	2,812	2,826	2,752	2,770	-35.0	-1.25	4,274,300	5,040,439,296,000
[4568]	26/08/12	2,714	2,805	2,713	2,805	0	+0.00	5,466,300	5,104,127,180,800
[4568]	26/08/10	2,747	2,811	2,715	2,805	+53.0	+1.93	5,241,000	5,104,127,180,800
[4568]	26/08/07	2,655	2,754	2,643	2,752	+92.0	+3.46	6,885,800	5,007,685,976,064
[4568]	26/08/06	2,612	2,666	2,604	2,660	+75.0	+2.90	6,881,900	4,840,277,671,936
[4568]	26/08/05	2,509	2,586	2,508	2,585	+85.0	+3.40	6,793,900	4,703,803,408,384
[4568]	26/08/04	2,550	2,581	2,500	2,500	-70.0	-2.72	8,590,700	4,549,133,205,504
[4568]	26/08/03	2,574	2,625	2,541	2,570	+3.0	+0.12	9,426,700	4,676,508,975,104
[4568]	26/07/31	2,754	2,775	2,562	2,567	-321.5	-11.13	18,478,700	4,671,959,728,128
[4568]	26/07/30	2,886	2,905	2,830	2,889	+3.0	+0.10	8,119,600	5,256,978,104,320
[4568]	26/07/29	2,876	2,905	2,828	2,886	-2.5	-0.09	5,987,900	5,252,428,857,344
[4568]	26/07/28	2,870	2,912	2,845	2,889	+67.5	+2.39	6,996,900	5,257,888,268,288
[4568]	26/07/27	2,778	2,840	2,776	2,822	+23.5	+0.84	5,250,200	5,135,971,385,344
[4568]	26/07/24	2,757	2,819	2,725	2,799	+44.5	+1.62	4,708,200	5,094,119,047,168
[4568]	26/07/23	2,778	2,782	2,744	2,755	-6.0	-0.22	3,912,300	5,013,144,862,720
[4568]	26/07/22	2,780	2,810	2,751	2,761	-53.5	-1.90	5,301,200	5,024,972,275,712
[4568]	26/07/21	2,810	2,874	2,800	2,815	+24.0	+0.86	7,221,200	5,122,323,644,416
[4568]	26/07/17	2,755.0	2,802.0	2,742.0	2,791.0	+44.5	+1.62	7,631,200	-
[4568]	26/07/16	2,675.0	2,759.0	2,663.0	2,746.5	+69.5	+2.60	5,675,000	-
[4568]	26/07/15	2,668.5	2,677.0	2,636.5	2,677.0	-2.5	-0.09	4,674,100	-
[4568]	26/07/14	2,716.0	2,727.0	2,672.0	2,679.5	-12.0	-0.45	5,049,200	-
[4568]	26/07/13	2,707.5	2,722.5	2,671.0	2,691.5	-39.0	-1.43	4,511,500	-
[4568]	26/07/10	2,750.0	2,754.5	2,697.0	2,730.5	-2.5	-0.09	6,031,100	-
[4568]	26/07/09	2,700.5	2,743.0	2,682.5	2,733.0	+16.0	+0.59	4,418,900	-
[4568]	26/07/08	2,760.0	2,787.5	2,689.0	2,717.0	-2.0	-0.07	6,159,900	-
[4568]	26/07/07	2,747.5	2,770.0	2,715.5	2,719.0	-39.0	-1.41	7,719,700	-
[4568]	26/07/06	2,699.5	2,775.0	2,674.5	2,758.0	+108.5	+4.10	11,572,800	-
[4568]	26/07/03	2,691.0	2,722.0	2,638.5	2,649.5	+8.5	+0.32	13,927,700	-
[4568]	26/07/02	2,596.5	2,645.0	2,576.5	2,641.0	+62.5	+2.42	4,718,800	-
[4568]	26/07/01	2,565.0	2,607.0	2,565.0	2,578.5	-30.0	-1.15	3,948,600	-
[4568]	26/06/30	2,616.5	2,624.0	2,564.0	2,608.5	-5.5	-0.21	6,414,200	-
[4568]	26/06/29	2,594.5	2,662.5	2,590.5	2,614.0	+78.5	+3.10	6,823,900	-
[4568]	26/06/26	2,576.0	2,588.0	2,531.5	2,535.5	-31.0	-1.21	3,877,100	-
[4568]	26/06/25	2,549.0	2,567.0	2,510.5	2,566.5	+40.0	+1.58	4,569,200	-
[4568]	26/06/24	2,550.0	2,564.0	2,490.5	2,526.5	+6.5	+0.26	5,119,400	-
[4568]	26/06/23	2,515.0	2,534.5	2,499.0	2,520.0	-14.5	-0.57	4,870,400	-
[4568]	26/06/22	2,525.0	2,577.0	2,519.0	2,534.5	-7.0	-0.28	4,584,300	-
[4568]	26/06/19	2,610.0	2,662.0	2,537.0	2,541.5	-164.5	-6.08	12,977,700	-
[4568]	26/06/18	2,653.0	2,706.0	2,635.0	2,706.0	+110.5	+4.26	8,994,100	-
[4568]	26/06/17	2,550.0	2,632.0	2,545.0	2,595.5	+76.0	+3.02	7,992,100	-
[4568]	26/06/16	2,546.0	2,546.5	2,489.5	2,519.5	-26.5	-1.04	5,513,800	-
[4568]	26/06/15	2,541.0	2,573.5	2,534.5	2,546.0	+45.5	+1.82	6,168,200	-
[4568]	26/06/12	2,507.5	2,524.5	2,487.5	2,500.5	+5.5	+0.22	7,587,700	-
[4568]	26/06/11	2,474.5	2,519.5	2,472.0	2,495.0	+7.5	+0.30	6,121,800	-
[4568]	26/06/10	2,490.0	2,510.5	2,436.0	2,487.5	-71.5	-2.79	8,162,700	-
[4568]	26/06/09	2,578.5	2,588.5	2,534.0	2,559.0	+30.5	+1.21	7,770,900	-
[4568]	26/06/08	2,529.5	2,540.0	2,488.0	2,528.5	+38.5	+1.55	7,893,600	-
[4568]	26/06/05	2,390.0	2,504.0	2,390.0	2,490.0	+98.0	+4.10	12,276,100	-
[4568]	26/06/04	2,421.0	2,453.5	2,392.0	2,392.0	-125.0	-4.97	13,801,100	-
[4568]	26/06/03	2,518.5	2,535.0	2,488.0	2,517.0	-65.5	-2.54	7,367,200	-
[4568]	26/06/02	2,580.5	2,635.5	2,548.0	2,582.5	-36.5	-1.39	7,108,300	-
[4568]	26/06/01	2,702.0	2,703.0	2,602.5	2,619.0	-81.5	-3.02	7,616,200	-
[4568]	26/05/29	2,720.0	2,765.5	2,700.5	2,700.5	+38.0	+1.43	19,725,400	-
[4568]	26/05/28	2,682.0	2,753.0	2,655.0	2,662.5	-19.5	-0.73	6,353,800	-
[4568]	26/05/27	2,777.5	2,790.0	2,668.0	2,682.0	-24.0	-0.89	6,112,300	-
[4568]	26/05/26	2,733.0	2,738.5	2,677.0	2,706.0	+5.5	+0.20	5,317,600	-
[4568]	26/05/25	2,688.0	2,773.0	2,680.0	2,700.5	+51.0	+1.92	7,149,800	-
[4568]	26/05/22	2,660.5	2,680.5	2,617.5	2,649.5	-15.0	-0.56	5,618,500	-
[4568]	26/05/21	2,634.0	2,682.5	2,617.0	2,664.5	+59.0	+2.26	6,512,900	-
[4568]	26/05/20	2,614.5	2,636.0	2,558.0	2,605.5	-30.5	-1.16	8,039,200	-
[4568]	26/05/19	2,628.0	2,674.0	2,573.0	2,636.0	+15.5	+0.59	8,106,600	-
[4568]	26/05/18	2,586.0	2,646.5	2,586.0	2,620.5	+46.5	+1.81	5,616,100	-
[4568]	26/05/15	2,549.0	2,593.5	2,531.5	2,574.0	-8.0	-0.31	8,793,800	-
[4568]	26/05/14	2,656.0	2,672.0	2,560.5	2,582.0	-143.5	-5.27	10,516,700	-
[4568]	26/05/13	2,735.5	2,745.5	2,673.5	2,725.5	-12.5	-0.46	7,061,800	-
[4568]	26/05/12	2,728.0	2,758.5	2,655.5	2,738.0	+89.0	+3.36	13,241,500	-
[4568]	26/05/11	2,600.0	2,704.0	2,560.0	2,649.0	+53.0	+2.04	11,532,500	-
[4568]	26/05/08	2,650.0	2,674.5	2,552.0	2,596.0	-4.0	-0.15	12,477,400	-
[4568]	26/05/07	2,537.0	2,621.5	2,443.0	2,600.0	-16.5	-0.63	14,251,700	-
[4568]	26/05/01	2,597.0	2,649.5	2,567.5	2,616.5	+28.0	+1.08	7,940,900	-
[4568]	26/04/30	2,689.0	2,692.0	2,559.0	2,588.5	-62.0	-2.34	10,441,900	-
[4568]	26/04/28	2,606.0	2,670.0	2,545.5	2,650.5	+48.0	+1.84	13,321,300	-
[4568]	26/04/27	2,499.5	2,629.5	2,463.0	2,602.5	+103.5	+4.14	16,617,200	-
[4568]	26/04/24	2,600.0	2,682.0	2,488.0	2,499.0	-291.0	-10.43	25,238,300	-
[4568]	26/04/23	2,809.0	2,830.0	2,775.0	2,790.0	-53.5	-1.88	6,290,000	-
[4568]	26/04/22	2,883.0	2,890.5	2,817.0	2,843.5	-71.5	-2.45	6,375,400	-
[4568]	26/04/21	2,965.0	2,989.5	2,906.5	2,915.0	-85.0	-2.83	5,436,700	-
[4568]	26/04/20	2,967.0	3,016.0	2,920.0	3,000.0	+61.0	+2.08	7,280,300	-
[4568]	26/04/17	2,900.0	2,967.5	2,865.5	2,939.0	+50.0	+1.73	7,592,100	-
[4568]	26/04/16	2,897.5	2,949.0	2,837.5	2,889.0	+57.0	+2.01	11,121,300	-
[4568]	26/04/15	2,739.5	2,893.0	2,739.0	2,832.0	+98.0	+3.58	13,364,600	-
[4568]	26/04/14	2,755.0	2,761.0	2,704.5	2,734.0	+2.5	+0.09	7,573,500	-
[4568]	26/04/13	2,750.0	2,762.0	2,727.0	2,731.5	-41.0	-1.48	6,100,000	-
[4568]	26/04/10	2,776.0	2,790.5	2,753.5	2,772.5	-34.0	-1.21	8,133,100	-
[4568]	26/04/09	2,795.0	2,840.0	2,785.0	2,806.5	-26.0	-0.92	7,428,200	-
[4568]	26/04/08	2,940.5	2,940.5	2,832.5	2,832.5	-40.5	-1.41	8,203,000	-
[4568]	26/04/07	2,863.0	2,905.0	2,861.5	2,873.0	+15.0	+0.52	3,104,200	-
[4568]	26/04/06	2,870.0	2,895.0	2,858.0	2,858.0	-5.5	-0.19	2,815,100	-
[4568]	26/04/03	2,890.0	2,901.5	2,863.5	2,863.5	-25.0	-0.87	2,745,100	-
[4568]	26/04/02	2,920.0	2,940.5	2,878.5	2,888.5	+1.5	+0.05	5,624,900	-
[4568]	26/04/01	2,816.0	2,893.5	2,796.5	2,887.0	+121.0	+4.37	7,217,100	-
[4568]	26/03/31	2,805.5	2,825.0	2,766.0	2,766.0	-50.5	-1.79	7,626,700	-
[4568]	26/03/30	2,781.0	2,823.5	2,739.0	2,816.5	-113.5	-3.87	8,812,900	-
[4568]	26/03/27	2,894.5	2,930.0	2,876.0	2,930.0	+55.5	+1.93	7,712,900	-
[4568]	26/03/26	2,903.0	2,913.5	2,820.5	2,874.5	-99.5	-3.35	10,791,200	-
[4568]	26/03/25	3,038.0	3,065.0	2,973.0	2,974.0	-36.0	-1.20	6,406,300	-
[4568]	26/03/24	2,976.5	3,020.0	2,972.0	3,010.0	+49.0	+1.65	8,083,400	-
[4568]	26/03/23	2,903.0	2,971.0	2,900.5	2,961.0	+58.0	+2.00	10,834,800	-
[4568]	26/03/19	2,912.0	2,980.5	2,903.0	2,903.0	-74.0	-2.49	10,668,400	-
[4568]	26/03/18	2,890.0	2,983.0	2,883.0	2,977.0	+39.0	+1.33	6,739,200	-
[4568]	26/03/17	2,837.0	2,983.0	2,836.0	2,938.0	+164.5	+5.93	12,131,300	-
[4568]	26/03/16	2,815.0	2,838.5	2,769.0	2,773.5	-45.0	-1.60	9,665,800	-
[4568]	26/03/13	2,850.0	2,867.5	2,805.5	2,818.5	-81.5	-2.81	11,552,000	-
[4568]	26/03/12	2,807.0	2,940.5	2,788.0	2,900.0	+45.5	+1.59	12,118,100	-
[4568]	26/03/11	2,846.0	2,890.5	2,840.0	2,854.5	+8.5	+0.30	5,492,700	-
[4568]	26/03/10	2,899.0	2,899.0	2,826.5	2,846.0	-3.0	-0.11	7,201,200	-
[4568]	26/03/09	2,771.0	2,884.0	2,763.5	2,849.0	-18.0	-0.63	10,458,100	-
[4568]	26/03/06	2,810.0	2,899.0	2,798.0	2,867.0	+23.0	+0.81	5,900,700	-
[4568]	26/03/05	2,860.0	2,878.0	2,833.0	2,844.0	+34.0	+1.21	8,599,100	-
[4568]	26/03/04	2,801.0	2,848.5	2,797.0	2,810.0	-29.0	-1.02	8,810,900	-
[4568]	26/03/03	2,935.5	2,942.5	2,839.0	2,839.0	-96.5	-3.29	10,156,000	-
[4568]	26/03/02	3,035.0	3,036.0	2,932.5	2,935.5	-128.5	-4.19	9,765,900	-
[4568]	26/02/27	3,056.0	3,065.0	3,033.0	3,064.0	+13.0	+0.43	8,393,600	-
[4568]	26/02/26	3,007.0	3,066.0	3,002.0	3,051.0	+55.5	+1.85	7,412,800	-
[4568]	26/02/25	3,025.0	3,025.0	2,981.5	2,995.5	+17.5	+0.59	5,658,100	-
[4568]	26/02/24	2,965.0	3,043.0	2,935.0	2,978.0	+59.5	+2.04	9,005,500	-
[4568]	26/02/20	2,919.0	2,948.5	2,897.0	2,918.5	-22.5	-0.77	6,321,000	-
[4568]	26/02/19	2,889.0	2,941.0	2,862.5	2,941.0	+2.0	+0.07	8,606,400	-
[4568]	26/02/18	2,958.0	2,974.0	2,933.0	2,939.0	-11.5	-0.39	6,447,500	-
[4568]	26/02/17	2,951.0	2,975.0	2,932.0	2,950.5	-4.5	-0.15	6,662,200	-
[4568]	26/02/16	2,955.0	2,977.5	2,940.0	2,955.0	+17.5	+0.60	6,054,800	-
[4568]	26/02/13	2,906.0	2,973.5	2,906.0	2,937.5	+31.5	+1.08	8,957,600	-
[4568]	26/02/12	2,969.0	2,970.5	2,898.5	2,906.0	-77.5	-2.60	10,262,600	-
[4568]	26/02/10	2,958.0	3,028.0	2,945.5	2,983.5	+31.5	+1.07	7,436,300	-
[4568]	26/02/09	2,954.0	2,973.5	2,908.0	2,952.0	+83.0	+2.89	10,218,400	-
[4568]	26/02/06	2,870.0	2,878.0	2,816.0	2,869.0	-65.0	-2.22	13,714,100	-
[4568]	26/02/05	2,938.5	2,992.5	2,911.5	2,934.0	+27.0	+0.93	11,051,700	-
[4568]	26/02/04	2,900.0	2,946.5	2,856.0	2,907.0	-28.0	-0.95	9,084,400	-
[4568]	26/02/03	2,947.0	3,011.0	2,931.5	2,935.0	+18.5	+0.63	12,385,000	-
[4568]	26/02/02	2,933.0	2,973.5	2,859.5	2,916.5	+80.5	+2.84	14,198,000	-
[4568]	26/01/30	2,934.5	2,984.0	2,684.0	2,836.0	-95.0	-3.24	26,292,800	-
[4568]	26/01/29	2,880.0	2,931.0	2,843.5	2,931.0	+3.0	+0.10	11,167,800	-
[4568]	26/01/28	2,959.0	2,962.0	2,878.0	2,928.0	-116.0	-3.81	13,089,000	-
[4568]	26/01/27	3,093.0	3,100.0	3,022.0	3,044.0	-76.0	-2.44	9,725,800	-
[4568]	26/01/26	3,096.0	3,120.0	3,067.0	3,120.0	-13.0	-0.41	7,009,500	-
[4568]	26/01/23	3,118.0	3,177.0	3,112.0	3,133.0	-6.0	-0.19	25,118,400	-
[4568]	26/01/22	3,150.0	3,177.0	3,122.0	3,139.0	-42.0	-1.32	10,889,300	-
[4568]	26/01/21	3,201.0	3,215.0	3,161.0	3,181.0	-39.0	-1.21	9,972,300	-
[4568]	26/01/20	3,254.0	3,264.0	3,220.0	3,220.0	-50.0	-1.53	10,346,300	-
[4568]	26/01/19	3,270.0	3,288.0	3,221.0	3,270.0	-39.0	-1.18	12,192,900	-
[4568]	26/01/16	3,354.0	3,370.0	3,301.0	3,309.0	-92.0	-2.71	14,125,900	-
[4568]	26/01/15	3,430.0	3,443.0	3,399.0	3,401.0	+11.0	+0.32	12,168,500	-
[4568]	26/01/14	3,498.0	3,499.0	3,390.0	3,390.0	-150.0	-4.24	11,283,700	-
[4568]	26/01/13	3,600.0	3,625.0	3,538.0	3,540.0	-2.0	-0.06	7,129,100	-
[4568]	26/01/09	3,500.0	3,542.0	3,477.0	3,542.0	+5.0	+0.14	5,910,900	-
[4568]	26/01/08	3,511.0	3,558.0	3,487.0	3,537.0	+67.0	+1.93	6,186,200	-
[4568]	26/01/07	3,451.0	3,483.0	3,440.0	3,470.0	+19.0	+0.55	5,269,600	-
[4568]	26/01/06	3,487.0	3,528.0	3,435.0	3,451.0	-79.0	-2.24	7,510,800	-
[4568]	26/01/05	3,400.0	3,538.0	3,400.0	3,530.0	+182.0	+5.44	7,965,700	-
[4568]	25/12/30	3,362.0	3,376.0	3,331.0	3,348.0	-22.0	-0.65	3,943,100	-
[4568]	25/12/29	3,416.0	3,424.0	3,364.0	3,370.0	-63.0	-1.84	3,914,000	-
[4568]	25/12/26	3,420.0	3,457.0	3,418.0	3,433.0	+22.0	+0.64	3,326,100	-
[4568]	25/12/25	3,390.0	3,442.0	3,360.0	3,411.0	+71.0	+2.13	3,581,400	-
[4568]	25/12/24	3,337.0	3,387.0	3,335.0	3,340.0	+8.0	+0.24	5,333,200	-
[4568]	25/12/23	3,300.0	3,336.0	3,285.0	3,332.0	+47.0	+1.43	5,097,200	-
[4568]	25/12/22	3,313.0	3,332.0	3,257.0	3,285.0	-15.0	-0.45	7,196,800	-
[4568]	25/12/19	3,362.0	3,368.0	3,286.0	3,300.0	-41.0	-1.23	11,547,200	-
[4568]	25/12/18	3,429.0	3,457.0	3,341.0	3,341.0	-121.0	-3.50	8,277,100	-
[4568]	25/12/17	3,425.0	3,475.0	3,404.0	3,462.0	+56.0	+1.64	7,334,300	-
[4568]	25/12/16	3,480.0	3,510.0	3,404.0	3,406.0	-73.0	-2.10	6,703,000	-
[4568]	25/12/15	3,393.0	3,479.0	3,381.0	3,479.0	+118.0	+3.51	6,153,500	-
[4568]	25/12/12	3,350.0	3,389.0	3,345.0	3,361.0	+1.0	+0.03	6,751,400	-
[4568]	25/12/11	3,425.0	3,441.0	3,360.0	3,360.0	-55.0	-1.61	4,581,200	-
[4568]	25/12/10	3,450.0	3,469.0	3,394.0	3,415.0	-55.0	-1.59	5,513,800	-
[4568]	25/12/09	3,472.0	3,507.0	3,445.0	3,470.0	+41.0	+1.20	5,525,100	-
[4568]	25/12/08	3,452.0	3,465.0	3,416.0	3,429.0	-27.0	-0.78	5,170,200	-
[4568]	25/12/05	3,512.0	3,534.0	3,442.0	3,456.0	-116.0	-3.25	8,205,200	-
[4568]	25/12/04	3,555.0	3,595.0	3,511.0	3,572.0	+11.0	+0.31	5,367,400	-
[4568]	25/12/03	3,658.0	3,668.0	3,528.0	3,561.0	-153.0	-4.12	5,568,800	-
[4568]	25/12/02	3,750.0	3,804.0	3,662.0	3,714.0	-104.0	-2.72	5,036,800	-
[4568]	25/12/01	3,795.0	3,848.0	3,764.0	3,818.0	-46.0	-1.19	3,914,800	-
[4568]	25/11/28	3,782.0	3,864.0	3,780.0	3,864.0	+56.0	+1.47	4,172,500	-
[4568]	25/11/27	3,800.0	3,854.0	3,782.0	3,808.0	-54.0	-1.40	3,779,800	-
[4568]	25/11/26	3,888.0	3,913.0	3,782.0	3,862.0	+30.0	+0.78	5,457,700	-
[4568]	25/11/25	3,770.0	3,858.0	3,725.0	3,832.0	+132.0	+3.57	8,205,000	-
[4568]	25/11/21	3,575.0	3,700.0	3,562.0	3,700.0	+73.0	+2.01	15,382,100	-
[4568]	25/11/20	3,513.0	3,639.0	3,503.0	3,627.0	+101.0	+2.86	5,455,000	-
[4568]	25/11/19	3,499.0	3,545.0	3,457.0	3,526.0	+83.0	+2.41	6,888,300	-
[4568]	25/11/18	3,463.0	3,520.0	3,433.0	3,443.0	-38.0	-1.09	5,453,900	-
[4568]	25/11/17	3,470.0	3,494.0	3,425.0	3,481.0	-24.0	-0.68	4,804,500	-
[4568]	25/11/14	3,505.0	3,527.0	3,425.0	3,505.0	+80.0	+2.34	6,625,700	-
[4568]	25/11/13	3,451.0	3,493.0	3,425.0	3,425.0	-40.0	-1.15	4,254,100	-
[4568]	25/11/12	3,484.0	3,523.0	3,445.0	3,465.0	+73.0	+2.15	6,568,700	-
[4568]	25/11/11	3,295.0	3,406.0	3,281.0	3,392.0	+87.0	+2.63	6,234,900	-
[4568]	25/11/10	3,370.0	3,380.0	3,303.0	3,305.0	-63.0	-1.87	4,999,800	-
[4568]	25/11/07	3,403.0	3,412.0	3,346.0	3,368.0	-43.0	-1.26	5,783,500	-
[4568]	25/11/06	3,400.0	3,453.0	3,383.0	3,411.0	+42.0	+1.25	4,675,600	-
[4568]	25/11/05	3,438.0	3,537.0	3,342.0	3,369.0	-1.0	-0.03	10,334,800	-
[4568]	25/11/04	3,677.0	3,696.0	3,342.0	3,370.0	-299.0	-8.15	13,686,800	-
[4568]	25/10/31	3,893.0	3,945.0	3,562.0	3,669.0	-173.0	-4.50	10,531,600	-
[4568]	25/10/30	3,879.0	3,881.0	3,800.0	3,842.0	-23.0	-0.60	5,444,900	-
[4568]	25/10/29	3,931.0	3,956.0	3,837.0	3,865.0	-114.0	-2.87	3,636,200	-
[4568]	25/10/28	4,057.0	4,066.0	3,979.0	3,979.0	-20.0	-0.50	3,700,200	-
[4568]	25/10/27	4,075.0	4,088.0	3,999.0	3,999.0	-6.0	-0.15	4,148,000	-
[4568]	25/10/24	4,068.0	4,092.0	4,005.0	4,005.0	-52.0	-1.28	3,085,000	-
[4568]	25/10/23	4,077.0	4,120.0	4,016.0	4,057.0	-30.0	-0.73	3,967,500	-
[4568]	25/10/22	4,116.0	4,152.0	4,035.0	4,087.0	-37.0	-0.90	4,903,000	-
[4568]	25/10/21	4,084.0	4,170.0	4,080.0	4,124.0	+20.0	+0.49	4,130,200	-
[4568]	25/10/20	4,120.0	4,121.0	4,037.0	4,104.0	+108.0	+2.70	4,577,800	-
[4568]	25/10/17	4,044.0	4,097.0	3,987.0	3,996.0	-95.0	-2.32	4,957,200	-
[4568]	25/10/16	4,050.0	4,091.0	3,934.0	4,091.0	+56.0	+1.39	4,743,900	-
[4568]	25/10/15	3,883.0	4,062.0	3,878.0	4,035.0	+135.0	+3.46	7,052,400	-
[4568]	25/10/14	3,950.0	3,979.0	3,872.0	3,900.0	-164.0	-4.04	8,359,600	-
[4568]	25/10/10	4,160.0	4,168.0	4,042.0	4,064.0	-110.0	-2.64	8,345,900	-
[4568]	25/10/09	4,085.0	4,178.0	4,077.0	4,174.0	+100.0	+2.45	6,968,500	-
[4568]	25/10/08	4,118.0	4,165.0	4,053.0	4,074.0	+73.0	+1.82	10,429,500	-
[4568]	25/10/07	3,939.0	4,011.0	3,920.0	4,001.0	+96.0	+2.46	8,912,000	-
[4568]	25/10/06	3,806.0	3,905.0	3,803.0	3,905.0	+177.0	+4.75	9,919,100	-
[4568]	25/10/03	3,640.0	3,755.0	3,627.0	3,728.0	+89.0	+2.45	7,440,900	-
[4568]	25/10/02	3,538.0	3,667.0	3,475.0	3,639.0	+259.0	+7.66	15,492,800	-
[4568]	25/10/01	3,385.0	3,403.0	3,334.0	3,380.0	+65.0	+1.96	7,347,600	-
[4568]	25/09/30	3,295.0	3,315.0	3,275.0	3,315.0	+20.0	+0.61	6,055,800	-
[4568]	25/09/29	3,375.0	3,388.0	3,285.0	3,295.0	-52.0	-1.55	6,536,000	-
[4568]	25/09/26	3,345.0	3,375.0	3,295.0	3,347.0	-68.0	-1.99	9,416,300	-
[4568]	25/09/25	3,419.0	3,425.0	3,386.0	3,415.0	0.0	0.00	5,107,600	-
[4568]	25/09/24	3,409.0	3,432.0	3,347.0	3,415.0	-27.0	-0.78	9,920,900	-
[4568]	25/09/22	3,531.0	3,531.0	3,442.0	3,442.0	-101.0	-2.85	6,131,700	-
[4568]	25/09/19	3,639.0	3,662.0	3,529.0	3,543.0	-90.0	-2.48	6,768,900	-
[4568]	25/09/18	3,557.0	3,640.0	3,545.0	3,633.0	+103.0	+2.92	5,277,200	-
[4568]	25/09/17	3,569.0	3,578.0	3,507.0	3,530.0	-48.0	-1.34	4,866,900	-
[4568]	25/09/16	3,530.0	3,593.0	3,513.0	3,578.0	+34.0	+0.96	5,581,000	-
[4568]	25/09/12	3,594.0	3,594.0	3,528.0	3,544.0	+20.0	+0.57	6,459,100	-
[4568]	25/09/11	3,546.0	3,568.0	3,463.0	3,524.0	-32.0	-0.90	7,600,700	-
[4568]	25/09/10	3,650.0	3,681.0	3,556.0	3,556.0	-124.0	-3.37	6,940,600	-
[4568]	25/09/09	3,692.0	3,742.0	3,680.0	3,680.0	-24.0	-0.65	4,232,100	-
[4568]	25/09/08	3,668.0	3,710.0	3,611.0	3,704.0	+83.0	+2.29	4,952,900	-
[4568]	25/09/05	3,572.0	3,623.0	3,566.0	3,621.0	+5.0	+0.14	2,947,600	-