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
[4612]	26/10/29	1,234	1,245	1,227	1,239	+7.5	+0.61	5,680,900	2,874,971,521,024
[4612]	26/10/28	1,265	1,265	1,232	1,232	-15.0	-1.20	2,375,900	2,857,575,383,040
[4612]	26/10/27	1,252	1,259	1,228	1,247	-5.5	-0.44	3,149,700	2,893,527,121,920
[4612]	26/10/26	1,250	1,263	1,246	1,253	-4.0	-0.32	1,807,800	2,906,284,097,536
[4612]	26/10/23	1,259	1,271	1,246	1,257	+8.0	+0.64	2,702,900	2,915,561,897,984
[4612]	26/10/22	1,249	1,261	1,239	1,249	+6.0	+0.48	2,362,500	2,897,006,297,088
[4612]	26/10/21	1,260	1,266	1,237	1,243	-15.0	-1.19	3,029,400	2,883,089,596,416
[4612]	26/10/20	1,270	1,280	1,249	1,258	-20.0	-1.56	2,025,700	2,917,881,348,096
[4612]	26/10/19	1,290	1,293	1,268	1,278	-6.0	-0.47	2,375,000	2,964,270,612,480
[4612]	26/10/16	1,275	1,293	1,274	1,284	+30.0	+2.39	3,024,500	2,978,187,313,152
[4612]	26/10/15	1,261	1,265	1,240	1,254	-17.5	-1.38	4,123,500	2,909,763,272,704
[4612]	26/10/14	1,277	1,291	1,262	1,272	+8.5	+0.67	4,738,600	2,951,513,636,864
[4612]	26/10/13	1,250	1,272	1,233	1,264	+21.0	+1.69	3,548,700	2,931,798,310,912
[4612]	26/10/09	1,241	1,246	1,211	1,243	+14.0	+1.14	4,045,900	2,883,089,596,416
[4612]	26/10/08	1,231	1,238	1,193	1,229	+0.5	+0.04	6,055,100	2,851,776,757,760
[4612]	26/10/07	1,191	1,233	1,183	1,229	+40.5	+3.41	5,291,300	2,851,776,757,760
[4612]	26/10/06	1,207	1,213	1,189	1,189	-8.5	-0.71	3,193,300	2,758,998,491,136
[4612]	26/10/05	1,158	1,206	1,153	1,198	+40.5	+3.50	4,396,800	2,779,873,542,144
[4612]	26/10/02	1,171	1,175	1,158	1,158	-21.5	-1.82	2,762,800	2,687,095,013,376
[4612]	26/10/01	1,171	1,185	1,164	1,180	+1.0	+0.08	2,650,300	2,736,963,452,928
[4612]	26/09/30	1,167	1,185	1,158	1,179	+14.5	+1.24	3,624,300	2,735,803,727,872
[4612]	26/09/29	1,179	1,186	1,152	1,165	-22.0	-1.85	3,572,600	2,702,171,701,248
[4612]	26/09/28	1,180	1,203	1,178	1,187	+8.0	+0.68	5,287,300	2,753,199,865,856
[4612]	26/09/25	1,167	1,184	1,163	1,179	+15.5	+1.33	4,904,600	2,735,803,727,872
[4612]	26/09/24	1,164	1,171	1,148	1,164	+12.0	+1.04	3,734,100	2,699,852,251,136
[4612]	26/09/18	1,147	1,162	1,141	1,152	-2.5	-0.22	4,307,300	2,673,178,312,704
[4612]	26/09/17	1,135	1,161	1,135	1,155	+25.5	+2.26	3,117,300	2,680,136,663,040
[4612]	26/09/16	1,122	1,138	1,120	1,130	+15.5	+1.39	2,284,700	2,622,150,148,096
[4612]	26/09/15	1,127	1,130	1,114	1,115	-12.0	-1.06	2,095,900	2,586,198,671,360
[4612]	26/09/14	1,132	1,132	1,111	1,127	+30.5	+2.78	2,492,800	2,615,191,797,760
[4612]	26/09/11	1,085	1,098	1,076	1,097	-17.0	-1.53	3,552,900	2,544,448,307,200
[4612]	26/09/10	1,103	1,120	1,102	1,114	+1.5	+0.13	2,828,900	2,585,038,946,304
[4612]	26/09/09	1,115	1,124	1,108	1,113	-1.5	-0.13	2,904,500	2,582,719,496,192
[4612]	26/09/08	1,124	1,130	1,112	1,115	-25.0	-2.19	2,459,900	2,586,198,671,360
[4612]	26/09/07	1,139	1,149	1,134	1,140	-2.0	-0.18	2,082,800	2,644,185,186,304
[4612]	26/09/04	1,135	1,155	1,127	1,142	-8.0	-0.70	2,844,400	2,648,824,086,528
[4612]	26/09/03	1,167	1,177	1,150	1,150	+10.0	+0.88	3,706,800	2,667,379,687,424
[4612]	26/09/02	1,182	1,188	1,138	1,140	-60.0	-5.00	3,115,000	2,644,185,186,304
[4612]	26/09/01	1,199	1,216	1,198	1,200	-7.5	-0.62	2,585,400	2,784,512,442,368
[4612]	26/08/31	1,185	1,211	1,176	1,208	+30.5	+2.59	7,246,800	2,803,068,043,264
[4612]	26/08/28	1,180	1,195	1,175	1,178	-13.0	-1.09	2,371,700	2,732,324,552,704
[4612]	26/08/27	1,200	1,205	1,186	1,191	-3.0	-0.25	1,769,400	2,762,477,666,304
[4612]	26/08/26	1,193	1,208	1,190	1,194	+0.5	+0.04	1,682,800	2,770,595,741,696
[4612]	26/08/25	1,206	1,219	1,192	1,194	-15.0	-1.24	1,808,600	2,769,436,016,640
[4612]	26/08/24	1,212	1,221	1,198	1,209	+8.0	+0.67	2,448,500	2,804,227,768,320
[4612]	26/08/21	1,197	1,202	1,186	1,201	+3.0	+0.25	2,639,100	2,785,672,167,424
[4612]	26/08/20	1,192	1,201	1,176	1,198	+32.5	+2.79	4,027,000	2,779,873,542,144
[4612]	26/08/19	1,223	1,223	1,166	1,166	-59.0	-4.82	6,394,100	2,704,491,151,360
[4612]	26/08/18	1,225	1,229	1,207	1,225	-11.0	-0.89	3,904,000	2,841,339,232,256
[4612]	26/08/17	1,247	1,248	1,230	1,236	-2.0	-0.16	2,569,800	2,866,853,183,488
[4612]	26/08/14	1,245	1,252	1,217	1,238	-9.5	-0.76	3,967,500	2,872,652,070,912
[4612]	26/08/13	1,274	1,274	1,221	1,248	-21.0	-1.65	4,142,700	2,894,686,846,976
[4612]	26/08/12	1,238	1,269	1,221	1,269	+31.5	+2.54	3,649,000	2,944,555,286,528
[4612]	26/08/10	1,250	1,258	1,191	1,238	-20.5	-1.63	6,444,900	2,872,649,449,472
[4612]	26/08/07	1,269	1,282	1,258	1,259	-6.5	-0.51	3,652,000	2,921,358,163,968
[4612]	26/08/06	1,230	1,267	1,227	1,266	+40.0	+3.26	4,139,200	2,936,434,589,696
[4612]	26/08/05	1,203	1,228	1,200	1,226	+15.0	+1.24	3,268,100	2,843,656,323,072
[4612]	26/08/04	1,191	1,218	1,190	1,211	+6.5	+0.54	2,805,300	2,810,024,034,304
[4612]	26/08/03	1,172	1,211	1,166	1,205	-5.0	-0.41	5,074,400	2,794,947,608,576
[4612]	26/07/31	1,220	1,230	1,195	1,210	-14.0	-1.14	4,295,700	2,806,544,859,136
[4612]	26/07/30	1,234	1,246	1,205	1,224	-12.5	-1.01	4,607,600	2,840,176,885,760
[4612]	26/07/29	1,229	1,258	1,220	1,237	+29.0	+2.40	9,925,800	2,869,170,274,304
[4612]	26/07/28	1,171	1,208	1,168	1,208	+46.0	+3.96	7,542,100	2,801,905,958,912
[4612]	26/07/27	1,124	1,162	1,119	1,162	+42.5	+3.79	4,037,700	2,696,370,454,528
[4612]	26/07/24	1,117	1,128	1,112	1,120	-14.5	-1.28	4,716,700	2,598,953,287,680
[4612]	26/07/23	1,119	1,135	1,109	1,135	+37.0	+3.37	5,183,000	2,632,585,576,448
[4612]	26/07/22	1,094	1,114	1,091	1,098	-14.0	-1.26	3,359,900	2,546,765,398,016
[4612]	26/07/21	1,103	1,118	1,100	1,112	+16.0	+1.46	3,936,100	2,580,397,686,784
[4612]	26/07/17	1,076.0	1,100.5	1,074.0	1,096.5	+15.0	+1.39	4,554,900	-
[4612]	26/07/16	1,075.5	1,092.5	1,075.0	1,081.5	-3.0	-0.28	2,904,300	-
[4612]	26/07/15	1,090.5	1,094.0	1,074.0	1,084.5	-6.0	-0.55	3,009,800	-
[4612]	26/07/14	1,075.0	1,091.5	1,067.0	1,090.5	+37.0	+3.51	4,099,200	-
[4612]	26/07/13	1,082.0	1,084.0	1,031.0	1,053.5	-23.0	-2.14	5,191,200	-
[4612]	26/07/10	1,095.5	1,103.5	1,073.5	1,076.5	-3.0	-0.28	4,133,500	-
[4612]	26/07/09	1,091.5	1,098.0	1,074.0	1,079.5	-22.5	-2.04	4,105,100	-
[4612]	26/07/08	1,108.5	1,117.5	1,097.0	1,102.0	-0.5	-0.05	4,181,400	-
[4612]	26/07/07	1,105.5	1,109.5	1,096.0	1,102.5	+9.0	+0.82	4,421,500	-
[4612]	26/07/06	1,094.0	1,104.0	1,084.5	1,093.5	+6.0	+0.55	2,082,400	-
[4612]	26/07/03	1,083.0	1,096.5	1,070.0	1,087.5	+19.5	+1.83	3,480,600	-
[4612]	26/07/02	1,053.5	1,077.0	1,045.0	1,068.0	+23.5	+2.25	2,901,800	-
[4612]	26/07/01	1,068.5	1,071.0	1,038.5	1,044.5	-8.5	-0.81	3,331,400	-
[4612]	26/06/30	1,050.0	1,063.5	1,043.5	1,053.0	+1.0	+0.10	3,303,300	-
[4612]	26/06/29	1,052.0	1,058.0	1,046.5	1,052.0	-2.0	-0.19	2,623,900	-
[4612]	26/06/26	1,064.0	1,068.0	1,051.5	1,054.0	+5.0	+0.48	3,065,900	-
[4612]	26/06/25	1,060.0	1,068.0	1,040.0	1,049.0	+9.0	+0.87	3,127,000	-
[4612]	26/06/24	1,030.0	1,049.0	1,025.0	1,040.0	-3.5	-0.34	3,011,200	-
[4612]	26/06/23	1,055.0	1,058.5	1,043.0	1,043.5	-31.0	-2.89	3,447,900	-
[4612]	26/06/22	1,050.0	1,079.0	1,047.0	1,074.5	+4.5	+0.42	2,806,800	-
[4612]	26/06/19	1,078.5	1,086.5	1,065.5	1,070.0	-30.0	-2.73	6,199,100	-
[4612]	26/06/18	1,116.0	1,125.5	1,090.5	1,100.0	-14.5	-1.30	3,819,800	-
[4612]	26/06/17	1,096.5	1,123.5	1,084.5	1,114.5	+25.0	+2.29	4,487,400	-
[4612]	26/06/16	1,078.5	1,089.5	1,065.5	1,089.5	+21.5	+2.01	4,959,700	-
[4612]	26/06/15	1,028.0	1,080.0	1,027.0	1,068.0	+61.5	+6.11	7,389,000	-
[4612]	26/06/12	988.7	1,019.0	978.0	1,006.5	+36.5	+3.76	8,826,100	-
[4612]	26/06/11	960.3	972.6	953.7	970.0	+5.0	+0.52	4,726,200	-
[4612]	26/06/10	960.1	967.1	950.0	965.0	-5.0	-0.52	4,201,000	-
[4612]	26/06/09	983.9	984.4	966.6	970.0	+7.5	+0.78	5,788,400	-
[4612]	26/06/08	964.9	974.5	955.6	962.5	-15.3	-1.56	5,305,700	-
[4612]	26/06/05	985.5	986.2	976.6	977.8	-3.3	-0.34	3,276,300	-
[4612]	26/06/04	990.0	996.8	981.1	981.1	-17.1	-1.71	4,649,900	-
[4612]	26/06/03	994.4	1,006.5	984.0	998.2	+5.9	+0.59	6,595,900	-
[4612]	26/06/02	1,009.5	1,019.5	989.8	992.3	-32.7	-3.19	5,058,500	-
[4612]	26/06/01	1,028.0	1,038.5	1,011.0	1,025.0	-31.5	-2.98	5,267,200	-
[4612]	26/05/29	1,029.0	1,067.5	1,025.0	1,056.5	+31.5	+3.07	10,749,300	-
[4612]	26/05/28	1,026.5	1,033.0	1,013.5	1,025.0	-3.5	-0.34	5,219,500	-
[4612]	26/05/27	1,059.0	1,068.5	1,017.0	1,028.5	-22.0	-2.09	4,252,900	-
[4612]	26/05/26	1,043.5	1,054.0	1,037.0	1,050.5	-1.5	-0.14	2,244,500	-
[4612]	26/05/25	1,049.5	1,068.5	1,044.0	1,052.0	+4.0	+0.38	2,749,700	-
[4612]	26/05/22	1,035.0	1,055.5	1,034.5	1,048.0	+15.0	+1.45	2,895,200	-
[4612]	26/05/21	1,055.0	1,055.0	1,030.0	1,033.0	-16.5	-1.57	4,024,600	-
[4612]	26/05/20	1,066.0	1,067.0	1,036.0	1,049.5	-11.0	-1.04	4,205,200	-
[4612]	26/05/19	1,046.5	1,071.0	1,043.0	1,060.5	+18.5	+1.78	6,617,700	-
[4612]	26/05/18	1,044.0	1,070.0	1,020.0	1,042.0	+43.4	+4.35	9,701,600	-
[4612]	26/05/15	1,005.0	1,013.5	991.7	998.6	+8.6	+0.87	6,020,800	-
[4612]	26/05/14	982.9	992.0	975.5	990.0	+7.7	+0.78	3,965,400	-
[4612]	26/05/13	980.4	995.5	974.2	982.3	+16.9	+1.75	4,770,600	-
[4612]	26/05/12	981.1	988.1	959.8	965.4	-15.8	-1.61	4,350,800	-
[4612]	26/05/11	975.0	987.1	972.4	981.2	-4.6	-0.47	3,464,500	-
[4612]	26/05/08	996.1	996.1	980.1	985.8	-16.2	-1.62	4,437,300	-
[4612]	26/05/07	1,010.5	1,018.5	1,001.0	1,002.0	+21.7	+2.21	6,762,200	-
[4612]	26/05/01	979.2	990.0	976.0	980.3	-9.0	-0.91	3,377,600	-
[4612]	26/04/30	996.8	1,001.0	977.2	989.3	-10.7	-1.07	6,708,200	-
[4612]	26/04/28	999.0	1,003.5	993.3	1,000.0	+13.7	+1.39	4,227,200	-
[4612]	26/04/27	979.3	991.0	975.3	986.3	+5.5	+0.56	2,403,600	-
[4612]	26/04/24	984.0	987.8	977.8	980.8	+1.5	+0.15	3,481,100	-
[4612]	26/04/23	985.0	987.8	976.8	979.3	-10.0	-1.01	3,267,200	-
[4612]	26/04/22	989.9	994.1	982.1	989.3	-1.9	-0.19	2,304,800	-
[4612]	26/04/21	1,001.5	1,005.5	990.0	991.2	-10.3	-1.03	2,593,400	-
[4612]	26/04/20	1,002.5	1,007.5	996.5	1,001.5	+3.8	+0.38	2,075,600	-
[4612]	26/04/17	1,005.5	1,013.0	997.7	997.7	-8.3	-0.83	3,030,400	-
[4612]	26/04/16	1,007.0	1,017.0	1,005.0	1,006.0	+3.5	+0.35	3,791,800	-
[4612]	26/04/15	1,000.0	1,016.5	999.6	1,002.5	-1.5	-0.15	4,002,000	-
[4612]	26/04/14	1,017.5	1,019.5	1,002.0	1,004.0	-2.0	-0.20	2,623,700	-
[4612]	26/04/13	1,001.5	1,011.5	1,001.5	1,006.0	-7.0	-0.69	2,555,600	-
[4612]	26/04/10	1,010.0	1,022.0	1,008.5	1,013.0	+3.0	+0.30	2,765,100	-
[4612]	26/04/09	1,034.0	1,039.0	1,005.5	1,010.0	-13.5	-1.32	4,229,700	-
[4612]	26/04/08	1,017.0	1,027.0	1,003.0	1,023.5	+33.5	+3.38	5,481,300	-
[4612]	26/04/07	991.1	996.1	988.8	990.0	+2.8	+0.28	2,403,900	-
[4612]	26/04/06	984.7	994.1	982.0	987.2	+2.4	+0.24	2,054,900	-
[4612]	26/04/03	996.0	996.0	984.4	984.8	-2.1	-0.21	2,184,200	-
[4612]	26/04/02	999.9	1,008.0	976.5	986.9	-13.1	-1.31	4,526,700	-
[4612]	26/04/01	1,000.0	1,010.5	982.2	1,000.0	+23.8	+2.44	4,520,500	-
[4612]	26/03/31	986.5	993.9	975.1	976.2	-13.8	-1.39	4,542,600	-
[4612]	26/03/30	978.6	990.0	965.3	990.0	-3.6	-0.36	5,504,400	-
[4612]	26/03/27	992.8	1,000.5	990.1	993.6	+5.1	+0.52	4,082,500	-
[4612]	26/03/26	1,011.0	1,012.0	982.2	988.5	-11.5	-1.15	3,241,300	-
[4612]	26/03/25	996.3	1,012.0	993.5	1,000.0	+18.7	+1.91	4,232,000	-
[4612]	26/03/24	1,001.0	1,003.5	978.4	981.3	+10.6	+1.09	4,281,900	-
[4612]	26/03/23	976.6	979.7	956.0	970.7	-17.8	-1.80	6,752,100	-
[4612]	26/03/19	1,006.5	1,012.0	985.7	988.5	-41.0	-3.98	7,204,700	-
[4612]	26/03/18	1,021.5	1,037.0	1,017.0	1,029.5	+5.0	+0.49	2,837,200	-
[4612]	26/03/17	1,050.5	1,057.5	1,020.5	1,024.5	-18.0	-1.73	2,875,000	-
[4612]	26/03/16	1,045.5	1,064.0	1,042.5	1,042.5	-7.5	-0.71	4,363,200	-
[4612]	26/03/13	1,044.0	1,054.5	1,039.0	1,050.0	-3.0	-0.28	3,650,000	-
[4612]	26/03/12	1,034.5	1,054.5	1,032.5	1,053.0	-1.5	-0.14	3,973,000	-
[4612]	26/03/11	1,060.0	1,066.5	1,050.0	1,054.5	+4.5	+0.43	2,601,600	-
[4612]	26/03/10	1,041.5	1,056.5	1,026.5	1,050.0	+30.0	+2.94	5,121,400	-
[4612]	26/03/09	991.5	1,021.5	991.5	1,020.0	-48.0	-4.49	6,162,500	-
[4612]	26/03/06	1,052.5	1,076.0	1,042.0	1,068.0	+18.0	+1.71	4,139,100	-
[4612]	26/03/05	1,063.5	1,074.5	1,045.0	1,050.0	+10.0	+0.96	5,069,400	-
[4612]	26/03/04	1,032.0	1,056.5	1,028.0	1,040.0	-44.5	-4.10	5,956,500	-
[4612]	26/03/03	1,097.0	1,115.5	1,073.5	1,084.5	-49.0	-4.32	5,297,200	-
[4612]	26/03/02	1,141.5	1,145.5	1,110.0	1,133.5	-23.5	-2.03	6,377,500	-
[4612]	26/02/27	1,131.0	1,166.0	1,129.0	1,157.0	+12.5	+1.09	5,551,400	-
[4612]	26/02/26	1,143.5	1,152.5	1,137.0	1,144.5	-0.5	-0.04	3,091,300	-
[4612]	26/02/25	1,165.5	1,169.0	1,141.5	1,145.0	-13.0	-1.12	3,703,200	-
[4612]	26/02/24	1,158.0	1,169.0	1,145.0	1,158.0	0.0	0.00	4,101,300	-
[4612]	26/02/20	1,175.0	1,180.5	1,135.5	1,158.0	-45.5	-3.78	5,998,500	-
[4612]	26/02/19	1,232.0	1,241.5	1,203.5	1,203.5	-35.0	-2.83	4,939,900	-
[4612]	26/02/18	1,218.0	1,238.5	1,215.0	1,238.5	+10.5	+0.86	3,323,900	-
[4612]	26/02/17	1,200.0	1,243.0	1,196.0	1,228.0	+20.0	+1.66	6,195,900	-
[4612]	26/02/16	1,200.0	1,215.5	1,150.5	1,208.0	+133.5	+12.42	13,353,200	-
[4612]	26/02/13	1,079.0	1,083.0	1,065.5	1,074.5	-10.5	-0.97	6,993,600	-
[4612]	26/02/12	1,058.0	1,095.0	1,053.5	1,085.0	+31.0	+2.94	6,845,100	-
[4612]	26/02/10	1,047.0	1,061.5	1,046.0	1,054.0	+4.0	+0.38	3,002,500	-
[4612]	26/02/09	1,065.5	1,066.0	1,043.5	1,050.0	0.0	0.00	2,504,900	-
[4612]	26/02/06	1,030.0	1,051.0	1,025.0	1,050.0	+5.5	+0.53	4,031,800	-
[4612]	26/02/05	1,059.0	1,064.0	1,041.0	1,044.5	+2.5	+0.24	4,223,700	-
[4612]	26/02/04	1,030.0	1,047.0	1,023.0	1,042.0	+12.0	+1.17	3,179,400	-
[4612]	26/02/03	1,027.0	1,036.5	1,020.0	1,030.0	+7.5	+0.73	2,718,300	-
[4612]	26/02/02	1,048.5	1,048.5	1,019.5	1,022.5	-2.0	-0.20	3,282,700	-
[4612]	26/01/30	1,018.0	1,027.0	1,010.0	1,024.5	+13.0	+1.29	3,259,500	-
[4612]	26/01/29	990.0	1,023.0	983.8	1,011.5	+18.9	+1.90	5,222,700	-
[4612]	26/01/28	991.4	1,003.5	990.3	992.6	-15.9	-1.58	4,135,900	-
[4612]	26/01/27	1,000.0	1,016.0	999.6	1,008.5	+2.5	+0.25	3,381,900	-
[4612]	26/01/26	1,019.0	1,022.0	1,001.0	1,006.0	-24.0	-2.33	4,424,400	-
[4612]	26/01/23	1,037.5	1,042.0	1,030.0	1,030.0	-4.0	-0.39	2,777,700	-
[4612]	26/01/22	1,026.0	1,043.5	1,026.0	1,034.0	+16.5	+1.62	4,211,000	-
[4612]	26/01/21	1,010.0	1,017.5	1,007.0	1,017.5	-8.0	-0.78	3,035,900	-
[4612]	26/01/20	1,030.0	1,037.5	1,019.5	1,025.5	-7.5	-0.73	3,261,900	-
[4612]	26/01/19	1,035.0	1,041.0	1,026.0	1,033.0	-11.0	-1.05	2,304,700	-
[4612]	26/01/16	1,044.5	1,053.0	1,040.0	1,044.0	-14.5	-1.37	3,636,200	-
[4612]	26/01/15	1,049.5	1,067.0	1,049.0	1,058.5	+10.5	+1.00	2,952,300	-
[4612]	26/01/14	1,055.5	1,062.0	1,046.5	1,048.0	-15.5	-1.46	4,753,500	-
[4612]	26/01/13	1,063.0	1,078.0	1,051.5	1,063.5	+5.5	+0.52	4,242,700	-
[4612]	26/01/09	1,056.5	1,068.0	1,053.0	1,058.0	+8.0	+0.76	4,398,400	-
[4612]	26/01/08	1,060.0	1,068.5	1,045.0	1,050.0	-7.0	-0.66	5,302,300	-
[4612]	26/01/07	1,053.5	1,072.0	1,041.0	1,057.0	+1.0	+0.09	4,721,800	-
[4612]	26/01/06	1,049.5	1,056.0	1,044.5	1,056.0	+11.0	+1.05	3,117,100	-
[4612]	26/01/05	1,057.0	1,057.0	1,037.0	1,045.0	-2.5	-0.24	4,021,900	-
[4612]	25/12/30	1,045.0	1,050.5	1,040.0	1,047.5	+1.5	+0.14	2,337,800	-
[4612]	25/12/29	1,058.0	1,059.0	1,043.0	1,046.0	-9.0	-0.85	2,469,500	-
[4612]	25/12/26	1,049.5	1,055.0	1,044.0	1,055.0	+19.5	+1.88	2,584,600	-
[4612]	25/12/25	1,053.0	1,053.0	1,030.5	1,035.5	-11.5	-1.10	1,725,200	-
[4612]	25/12/24	1,052.0	1,060.0	1,043.0	1,047.0	-5.0	-0.48	2,337,800	-
[4612]	25/12/23	1,049.0	1,064.5	1,048.0	1,052.0	+7.5	+0.72	2,882,600	-
[4612]	25/12/22	1,040.0	1,049.0	1,032.0	1,044.5	+4.5	+0.43	4,401,700	-
[4612]	25/12/19	1,046.5	1,049.0	1,038.0	1,040.0	+4.0	+0.39	4,963,400	-
[4612]	25/12/18	1,034.0	1,037.5	1,028.5	1,036.0	+9.0	+0.88	3,724,500	-
[4612]	25/12/17	1,035.0	1,035.0	1,019.5	1,027.0	-1.5	-0.15	4,660,300	-
[4612]	25/12/16	1,031.5	1,039.0	1,024.5	1,028.5	-13.0	-1.25	5,313,600	-
[4612]	25/12/15	1,046.0	1,048.5	1,035.0	1,041.5	-0.5	-0.05	3,250,400	-
[4612]	25/12/12	1,040.0	1,046.0	1,032.5	1,042.0	+20.0	+1.96	4,224,600	-
[4612]	25/12/11	1,027.0	1,028.0	1,019.0	1,022.0	+1.0	+0.10	2,431,300	-
[4612]	25/12/10	1,011.0	1,026.0	1,011.0	1,021.0	+8.0	+0.79	3,912,800	-
[4612]	25/12/09	1,016.0	1,020.5	1,009.0	1,013.0	+1.5	+0.15	2,148,400	-
[4612]	25/12/08	1,004.5	1,011.5	998.1	1,011.5	+6.0	+0.60	3,179,900	-
[4612]	25/12/05	1,000.0	1,008.5	997.3	1,005.5	-3.5	-0.35	2,443,200	-
[4612]	25/12/04	988.5	1,014.0	987.0	1,009.0	+9.0	+0.90	3,675,900	-
[4612]	25/12/03	998.4	1,003.0	990.3	1,000.0	-5.5	-0.55	3,246,100	-
[4612]	25/12/02	1,008.5	1,015.5	997.6	1,005.5	-12.0	-1.18	3,472,400	-
[4612]	25/12/01	1,019.0	1,025.0	1,010.5	1,017.5	-0.5	-0.05	3,353,100	-
[4612]	25/11/28	1,027.5	1,029.0	1,009.0	1,018.0	+1.0	+0.10	2,928,800	-
[4612]	25/11/27	1,005.0	1,018.5	1,000.0	1,017.0	+17.4	+1.74	4,229,400	-
[4612]	25/11/26	993.3	1,002.5	982.4	999.6	+14.6	+1.48	4,791,600	-
[4612]	25/11/25	992.0	992.3	978.8	985.0	-6.7	-0.68	4,559,600	-
[4612]	25/11/21	971.6	995.4	971.0	991.7	+15.5	+1.59	7,128,900	-
[4612]	25/11/20	973.4	985.9	966.6	976.2	+17.8	+1.86	6,689,100	-
[4612]	25/11/19	954.3	966.1	949.6	958.4	-4.6	-0.48	7,164,600	-
[4612]	25/11/18	983.0	988.8	958.5	963.0	-40.5	-4.04	8,614,300	-
[4612]	25/11/17	1,058.0	1,061.0	999.5	1,003.5	+6.3	+0.63	11,493,900	-
[4612]	25/11/14	992.5	997.6	986.5	997.2	+0.8	+0.08	5,559,900	-
[4612]	25/11/13	993.7	1,000.0	988.6	996.4	+7.0	+0.71	3,637,500	-
[4612]	25/11/12	989.1	999.3	982.1	989.4	+0.3	+0.03	5,115,100	-
[4612]	25/11/11	984.4	989.1	977.9	989.1	+4.1	+0.42	4,540,300	-
[4612]	25/11/10	984.4	985.0	970.0	985.0	+4.7	+0.48	4,082,200	-
[4612]	25/11/07	985.8	993.1	972.4	980.3	-5.5	-0.56	4,157,700	-
[4612]	25/11/06	980.5	993.9	976.0	985.8	+17.6	+1.82	5,170,400	-
[4612]	25/11/05	982.0	985.2	959.0	968.2	-14.1	-1.44	5,017,100	-
[4612]	25/11/04	977.0	992.4	973.3	982.3	-0.2	-0.02	4,162,500	-
[4612]	25/10/31	981.0	984.7	975.1	982.5	+1.5	+0.15	4,161,500	-
[4612]	25/10/30	988.7	989.7	970.3	981.0	-8.0	-0.81	6,900,500	-
[4612]	25/10/29	1,001.0	1,004.5	983.0	989.0	-18.0	-1.79	5,188,400	-
[4612]	25/10/28	1,015.0	1,015.0	1,004.0	1,007.0	-14.5	-1.42	3,864,600	-
[4612]	25/10/27	1,020.0	1,023.5	1,013.0	1,021.5	+10.0	+0.99	5,002,800	-
[4612]	25/10/24	1,015.5	1,016.0	1,006.0	1,011.5	+0.5	+0.05	2,728,200	-
[4612]	25/10/23	1,012.0	1,018.5	1,008.0	1,011.0	-7.0	-0.69	3,305,500	-
[4612]	25/10/22	1,019.0	1,024.5	1,014.5	1,018.0	+1.5	+0.15	2,577,900	-
[4612]	25/10/21	1,022.0	1,029.0	1,016.0	1,016.5	-3.5	-0.34	3,637,800	-
[4612]	25/10/20	1,019.5	1,026.5	1,012.5	1,020.0	+9.5	+0.94	4,451,300	-
[4612]	25/10/17	1,017.5	1,020.5	1,004.5	1,010.5	-6.5	-0.64	5,126,300	-
[4612]	25/10/16	1,025.0	1,028.5	1,015.5	1,017.0	-12.5	-1.21	5,067,700	-
[4612]	25/10/15	1,028.5	1,037.5	1,026.5	1,029.5	+4.0	+0.39	3,175,100	-
[4612]	25/10/14	1,020.0	1,038.5	1,014.5	1,025.5	-17.5	-1.68	5,559,500	-
[4612]	25/10/10	1,043.0	1,062.0	1,036.0	1,043.0	+13.0	+1.26	6,703,900	-
[4612]	25/10/09	1,025.0	1,033.5	1,023.0	1,030.0	0.0	0.00	2,871,800	-
[4612]	25/10/08	1,029.0	1,040.5	1,024.5	1,030.0	-4.5	-0.43	3,089,800	-
[4612]	25/10/07	1,026.0	1,039.5	1,022.5	1,034.5	+11.0	+1.07	3,646,200	-
[4612]	25/10/06	1,025.0	1,037.0	1,015.0	1,023.5	+13.0	+1.29	4,348,800	-
[4612]	25/10/03	997.1	1,011.0	995.0	1,010.5	+15.4	+1.55	2,631,400	-
[4612]	25/10/02	1,010.0	1,019.0	991.1	995.1	-15.9	-1.57	5,585,100	-
[4612]	25/10/01	1,011.5	1,024.5	993.6	1,011.0	+1.0	+0.10	7,639,900	-
[4612]	25/09/30	990.0	1,020.0	977.8	1,010.0	+17.0	+1.71	8,025,400	-
[4612]	25/09/29	1,005.0	1,005.0	993.0	993.0	-12.0	-1.19	4,143,200	-
[4612]	25/09/26	999.5	1,008.0	991.7	1,005.0	+8.1	+0.81	4,425,600	-
[4612]	25/09/25	1,002.0	1,004.0	993.1	996.9	+1.4	+0.14	3,363,300	-
[4612]	25/09/24	1,000.0	1,001.5	988.2	995.5	-4.5	-0.45	4,003,900	-
[4612]	25/09/22	1,004.0	1,009.0	997.2	1,000.0	+1.9	+0.19	2,469,400	-
[4612]	25/09/19	1,017.0	1,018.0	991.0	998.1	-16.4	-1.62	6,033,200	-
[4612]	25/09/18	1,022.5	1,025.5	1,011.5	1,014.5	-4.5	-0.44	3,118,900	-
[4612]	25/09/17	1,021.0	1,024.0	1,010.0	1,019.0	-9.5	-0.92	3,263,800	-
[4612]	25/09/16	1,032.0	1,040.0	1,028.5	1,028.5	-4.5	-0.44	2,696,800	-
[4612]	25/09/12	1,030.5	1,038.5	1,026.0	1,033.0	+4.0	+0.39	3,300,800	-
[4612]	25/09/11	1,031.5	1,045.0	1,025.5	1,029.0	-5.5	-0.53	4,363,500	-
[4612]	25/09/10	1,037.0	1,041.0	1,030.0	1,034.5	-3.0	-0.29	2,668,800	-
[4612]	25/09/09	1,045.5	1,049.5	1,037.0	1,037.5	-3.5	-0.34	2,687,000	-
[4612]	25/09/08	1,047.5	1,053.0	1,039.0	1,041.0	-4.0	-0.38	2,731,600	-
[4612]	25/09/05	1,040.5	1,055.0	1,040.0	1,045.0	+4.5	+0.43	2,803,400	-