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
[4613]	26/10/29	2,872	2,898	2,872	2,875	-6.5	-0.23	1,433,200	508,594,290,688
[4613]	26/10/28	2,944	2,953	2,877	2,882	-50.5	-1.72	1,169,600	509,832,396,800
[4613]	26/10/27	2,932	2,945	2,907	2,933	-6.5	-0.22	1,145,700	518,852,837,376
[4613]	26/10/26	2,960	2,980	2,940	2,940	-9.0	-0.31	1,032,900	520,002,502,656
[4613]	26/10/23	2,985	3,000	2,931	2,949	+6.0	+0.20	1,026,100	522,751,344,640
[4613]	26/10/22	2,919	2,952	2,918	2,943	+40.5	+1.40	921,800	521,776,398,336
[4613]	26/10/21	2,909	2,911	2,874	2,903	+13.0	+0.45	770,800	514,597,191,680
[4613]	26/10/20	2,913	2,941	2,878	2,890	-51.0	-1.73	708,000	512,292,782,080
[4613]	26/10/19	2,963	2,974	2,932	2,941	-20.5	-0.69	940,800	521,421,881,344
[4613]	26/10/16	2,925	2,963	2,919	2,962	+72.5	+2.51	1,041,300	525,144,424,448
[4613]	26/10/15	2,919	2,920	2,865	2,890	-11.0	-0.38	739,700	512,292,782,080
[4613]	26/10/14	2,912	2,920	2,899	2,901	-2.0	-0.07	746,000	514,242,674,688
[4613]	26/10/13	2,900	2,909	2,866	2,903	+26.5	+0.92	792,700	514,685,829,120
[4613]	26/10/09	2,843	2,880	2,843	2,877	+38.0	+1.34	865,500	509,988,339,712
[4613]	26/10/08	2,827	2,851	2,790	2,839	+9.5	+0.34	1,011,800	503,340,957,696
[4613]	26/10/07	2,792	2,836	2,790	2,830	+38.0	+1.36	1,001,100	501,656,944,640
[4613]	26/10/06	2,772	2,798	2,771	2,792	+21.0	+0.76	747,500	494,920,925,184
[4613]	26/10/05	2,792	2,800	2,764	2,771	+11.5	+0.42	829,300	491,286,986,752
[4613]	26/10/02	2,795	2,809	2,757	2,760	-52.5	-1.87	919,500	489,337,094,144
[4613]	26/10/01	2,792	2,823	2,787	2,813	-9.5	-0.34	731,200	498,732,072,960
[4613]	26/09/30	2,771	2,825	2,767	2,823	+53.0	+1.91	1,070,900	500,416,086,016
[4613]	26/09/29	2,791	2,807	2,759	2,770	-88.0	-3.08	916,700	491,021,107,200
[4613]	26/09/28	2,870	2,899	2,858	2,858	-8.5	-0.30	867,300	506,708,951,040
[4613]	26/09/25	2,846	2,874	2,837	2,867	+16.0	+0.56	777,800	508,215,689,216
[4613]	26/09/24	2,852	2,889	2,851	2,851	+15.0	+0.53	1,177,800	505,379,487,744
[4613]	26/09/18	2,893	2,920	2,836	2,836	-59.5	-2.05	1,697,200	502,809,165,824
[4613]	26/09/17	2,883	2,900	2,873	2,896	+28.0	+0.98	523,200	513,356,365,824
[4613]	26/09/16	2,868	2,880	2,840	2,868	+9.0	+0.31	585,700	508,392,964,096
[4613]	26/09/15	2,871	2,883	2,847	2,859	-9.5	-0.33	1,136,200	507,820,572,672
[4613]	26/09/14	2,862	2,880	2,855	2,869	+57.0	+2.03	1,154,700	509,507,698,688
[4613]	26/09/11	2,770	2,823	2,770	2,812	+10.5	+0.37	1,007,800	499,473,809,408
[4613]	26/09/10	2,792	2,816	2,784	2,802	+5.5	+0.20	714,400	497,697,914,880
[4613]	26/09/09	2,806	2,821	2,777	2,797	-11.0	-0.39	1,028,000	496,721,166,336
[4613]	26/09/08	2,801	2,815	2,778	2,808	0	+0.00	1,004,100	498,674,663,424
[4613]	26/09/07	2,818	2,826	2,802	2,808	-2.0	-0.07	462,400	498,674,663,424
[4613]	26/09/04	2,800	2,818	2,786	2,810	-6.5	-0.23	615,800	499,118,637,056
[4613]	26/09/03	2,801	2,826	2,788	2,817	+16.0	+0.57	608,100	500,272,955,392
[4613]	26/09/02	2,850	2,875	2,786	2,801	-72.0	-2.51	880,700	497,431,511,040
[4613]	26/09/01	2,872	2,904	2,866	2,873	-9.0	-0.31	632,700	510,218,043,392
[4613]	26/08/31	2,861	2,893	2,851	2,882	+23.5	+0.82	590,700	511,905,169,408
[4613]	26/08/28	2,866	2,872	2,856	2,859	-13.0	-0.45	413,800	507,731,771,392
[4613]	26/08/27	2,886	2,891	2,860	2,872	-18.5	-0.64	724,400	510,129,242,112
[4613]	26/08/26	2,900	2,916	2,885	2,891	-1.0	-0.03	421,000	513,414,692,864
[4613]	26/08/25	2,925	2,935	2,890	2,892	-22.5	-0.77	487,200	513,681,063,936
[4613]	26/08/24	2,920	2,932	2,897	2,915	-1.5	-0.05	486,400	517,765,660,672
[4613]	26/08/21	2,896	2,917	2,887	2,917	+18.5	+0.64	594,000	518,120,833,024
[4613]	26/08/20	2,900	2,904	2,873	2,899	+45.5	+1.59	695,600	514,924,183,552
[4613]	26/08/19	2,888	2,896	2,840	2,854	-41.5	-1.43	704,600	506,932,625,408
[4613]	26/08/18	2,905	2,920	2,895	2,896	-27.5	-0.94	578,000	509,916,315,648
[4613]	26/08/17	2,957	2,957	2,908	2,924	-13.5	-0.46	590,000	514,845,605,888
[4613]	26/08/14	2,940	2,968	2,922	2,938	-20.0	-0.68	802,600	517,222,203,392
[4613]	26/08/13	2,974	2,974	2,918	2,958	-21.5	-0.72	854,900	520,831,139,840
[4613]	26/08/12	3,020	3,021	2,958	2,980	-48.5	-1.60	1,114,200	524,704,153,600
[4613]	26/08/10	2,980	3,091	2,942	3,029	+130.0	+4.48	2,109,200	533,242,380,288
[4613]	26/08/07	2,916	2,977	2,899	2,899	-25.0	-0.85	1,242,300	510,356,422,656
[4613]	26/08/06	2,871	2,934	2,871	2,924	+60.5	+2.11	1,093,700	514,845,605,888
[4613]	26/08/05	2,855	2,864	2,822	2,864	+14.5	+0.51	1,218,700	504,282,841,088
[4613]	26/08/04	2,848	2,854	2,815	2,850	+12.0	+0.42	765,100	501,730,181,120
[4613]	26/08/03	2,814	2,846	2,772	2,838	+6.0	+0.21	922,200	499,617,628,160
[4613]	26/07/31	2,858	2,862	2,808	2,832	-13.0	-0.46	1,893,300	498,561,351,680
[4613]	26/07/30	2,871	2,888	2,833	2,845	-18.5	-0.65	1,227,300	500,937,981,952
[4613]	26/07/29	2,839	2,864	2,800	2,864	+70.0	+2.51	1,662,200	504,194,826,240
[4613]	26/07/28	2,746	2,807	2,743	2,794	+55.0	+2.01	1,521,000	491,871,633,408
[4613]	26/07/27	2,698	2,754	2,688	2,739	+78.0	+2.93	1,156,700	482,189,115,392
[4613]	26/07/24	2,664	2,683	2,639	2,661	-39.5	-1.46	619,400	468,545,568,768
[4613]	26/07/23	2,660	2,713	2,656	2,701	+28.0	+1.05	572,700	475,499,397,120
[4613]	26/07/22	2,700	2,700	2,663	2,673	-7.0	-0.26	696,700	470,570,106,880
[4613]	26/07/21	2,713	2,718	2,677	2,680	+14.5	+0.54	1,206,800	471,890,460,672
[4613]	26/07/17	2,682.0	2,694.5	2,640.0	2,666.0	+10.5	+0.40	618,700	-
[4613]	26/07/16	2,675.0	2,693.0	2,655.5	2,655.5	-23.5	-0.88	478,000	-
[4613]	26/07/15	2,728.0	2,732.0	2,673.5	2,679.0	-7.0	-0.26	556,400	-
[4613]	26/07/14	2,662.5	2,701.5	2,662.5	2,686.0	+24.5	+0.92	685,300	-
[4613]	26/07/13	2,710.0	2,713.0	2,637.0	2,661.5	-14.0	-0.52	687,800	-
[4613]	26/07/10	2,697.0	2,718.0	2,667.5	2,675.5	-32.5	-1.20	889,900	-
[4613]	26/07/09	2,738.5	2,768.5	2,692.5	2,708.0	-62.0	-2.24	926,000	-
[4613]	26/07/08	2,790.0	2,802.5	2,770.0	2,770.0	-21.0	-0.75	719,000	-
[4613]	26/07/07	2,847.0	2,849.0	2,772.5	2,791.0	-7.5	-0.27	1,000,500	-
[4613]	26/07/06	2,771.0	2,818.0	2,758.5	2,798.5	+42.0	+1.52	918,000	-
[4613]	26/07/03	2,700.0	2,808.0	2,695.0	2,756.5	+58.0	+2.15	1,293,000	-
[4613]	26/07/02	2,658.5	2,714.5	2,643.0	2,698.5	+56.0	+2.12	944,700	-
[4613]	26/07/01	2,646.0	2,688.0	2,630.0	2,642.5	-6.0	-0.23	1,125,700	-
[4613]	26/06/30	2,676.0	2,681.0	2,626.0	2,648.5	-22.0	-0.82	663,200	-
[4613]	26/06/29	2,630.5	2,673.0	2,626.0	2,670.5	+40.0	+1.52	1,148,500	-
[4613]	26/06/26	2,650.0	2,650.0	2,620.5	2,630.5	-17.5	-0.66	829,200	-
[4613]	26/06/25	2,635.5	2,662.0	2,605.0	2,648.0	+53.5	+2.06	613,800	-
[4613]	26/06/24	2,585.5	2,605.0	2,568.0	2,594.5	-17.5	-0.67	616,600	-
[4613]	26/06/23	2,594.5	2,628.5	2,593.0	2,612.0	+3.5	+0.13	775,200	-
[4613]	26/06/22	2,625.0	2,627.5	2,600.0	2,608.5	-14.5	-0.55	582,600	-
[4613]	26/06/19	2,621.0	2,664.5	2,601.5	2,623.0	+26.0	+1.00	1,434,900	-
[4613]	26/06/18	2,620.0	2,641.5	2,590.0	2,597.0	-30.5	-1.16	884,600	-
[4613]	26/06/17	2,600.0	2,639.5	2,580.0	2,627.5	+52.5	+2.04	1,218,700	-
[4613]	26/06/16	2,575.0	2,595.5	2,560.0	2,575.0	0.0	0.00	698,400	-
[4613]	26/06/15	2,500.0	2,588.5	2,480.5	2,575.0	+106.0	+4.29	1,530,300	-
[4613]	26/06/12	2,469.5	2,477.0	2,447.0	2,469.0	+38.0	+1.56	1,084,200	-
[4613]	26/06/11	2,446.5	2,466.0	2,411.5	2,431.0	-38.5	-1.56	878,300	-
[4613]	26/06/10	2,454.5	2,480.0	2,436.0	2,469.5	+33.5	+1.38	1,043,200	-
[4613]	26/06/09	2,420.0	2,456.0	2,410.0	2,436.0	+34.5	+1.44	929,600	-
[4613]	26/06/08	2,366.0	2,401.5	2,366.0	2,401.5	0.0	0.00	607,100	-
[4613]	26/06/05	2,394.5	2,425.0	2,381.5	2,401.5	+16.0	+0.67	671,500	-
[4613]	26/06/04	2,408.0	2,416.5	2,372.0	2,385.5	-22.5	-0.93	556,400	-
[4613]	26/06/03	2,369.5	2,409.5	2,366.0	2,408.0	+41.0	+1.73	779,200	-
[4613]	26/06/02	2,381.0	2,400.0	2,354.5	2,367.0	-52.0	-2.15	801,600	-
[4613]	26/06/01	2,427.0	2,431.5	2,389.0	2,419.0	-31.5	-1.29	866,600	-
[4613]	26/05/29	2,392.5	2,468.5	2,389.5	2,450.5	+44.0	+1.83	1,598,200	-
[4613]	26/05/28	2,387.0	2,406.5	2,366.0	2,406.5	+40.5	+1.71	954,800	-
[4613]	26/05/27	2,384.0	2,412.5	2,343.0	2,366.0	-14.5	-0.61	803,700	-
[4613]	26/05/26	2,378.0	2,408.0	2,361.0	2,380.5	+12.0	+0.51	716,200	-
[4613]	26/05/25	2,354.5	2,383.0	2,351.0	2,368.5	+31.5	+1.35	799,200	-
[4613]	26/05/22	2,339	2,348	2,325	2,337	-4.0	-0.17	640,800	-
[4613]	26/05/21	2,345	2,385	2,340	2,341	+32.5	+1.41	1,141,200	-
[4613]	26/05/20	2,300	2,309	2,285	2,309	+7.5	+0.33	914,300	-
[4613]	26/05/19	2,309	2,312	2,287	2,302	+2.0	+0.09	1,011,500	-
[4613]	26/05/18	2,295	2,301	2,268	2,300	0	+0.00	1,299,800	-
[4613]	26/05/15	2,260	2,300	2,249	2,300	+40.0	+1.77	1,428,000	-
[4613]	26/05/14	2,289	2,303	2,260	2,260	-15.0	-0.66	1,373,300	-
[4613]	26/05/13	2,274	2,292	2,238	2,275	+47.0	+2.11	1,632,500	-
[4613]	26/05/12	2,350	2,354	2,224	2,228	-138.0	-5.83	3,455,500	-
[4613]	26/05/11	2,350	2,384	2,341	2,366	+22.0	+0.94	1,738,800	-
[4613]	26/05/08	2,364	2,369	2,324	2,344	-20.0	-0.85	1,377,000	-
[4613]	26/05/07	2,336	2,380	2,336	2,364	+36.0	+1.55	1,972,500	-
[4613]	26/05/01	2,325	2,341	2,316	2,328	-14.0	-0.60	778,700	-
[4613]	26/04/30	2,350	2,358	2,329	2,342	-32.5	-1.37	1,244,400	-
[4613]	26/04/28	2,385	2,392	2,371	2,375	-8.5	-0.36	548,100	-
[4613]	26/04/27	2,386.0	2,401.0	2,380.0	2,384.0	+8.5	+0.36	646,500	-
[4613]	26/04/24	2,406.5	2,409.0	2,367.0	2,375.5	-11.5	-0.48	857,500	-
[4613]	26/04/23	2,389.0	2,392.5	2,366.5	2,387.0	-2.5	-0.10	772,300	-
[4613]	26/04/22	2,417.5	2,419.5	2,387.0	2,389.5	-25.5	-1.06	615,400	-
[4613]	26/04/21	2,435.0	2,448.0	2,415.0	2,415.0	-6.5	-0.27	716,500	-
[4613]	26/04/20	2,405.0	2,426.0	2,405.0	2,421.5	+13.0	+0.54	855,400	-
[4613]	26/04/17	2,433.5	2,438.0	2,401.5	2,408.5	-26.5	-1.09	835,800	-
[4613]	26/04/16	2,445.0	2,457.5	2,435.0	2,435.0	+1.5	+0.06	877,600	-
[4613]	26/04/15	2,434.5	2,465.0	2,423.0	2,433.5	+1.5	+0.06	1,031,500	-
[4613]	26/04/14	2,459.0	2,463.0	2,427.5	2,432.0	-18.5	-0.75	1,035,700	-
[4613]	26/04/13	2,474.0	2,492.0	2,446.0	2,450.5	-41.5	-1.67	1,111,900	-
[4613]	26/04/10	2,504.0	2,520.0	2,491.0	2,492.0	-8.0	-0.32	766,500	-
[4613]	26/04/09	2,561.5	2,574.5	2,496.5	2,500.0	-44.5	-1.75	1,252,300	-
[4613]	26/04/08	2,505.0	2,561.0	2,488.0	2,544.5	+79.0	+3.20	1,968,400	-
[4613]	26/04/07	2,479.0	2,487.5	2,451.0	2,465.5	+10.5	+0.43	619,900	-
[4613]	26/04/06	2,486.0	2,490.0	2,455.0	2,455.0	-35.0	-1.41	869,700	-
[4613]	26/04/03	2,464.0	2,515.0	2,464.0	2,490.0	+26.5	+1.08	2,111,800	-
[4613]	26/04/02	2,479.0	2,508.0	2,436.5	2,463.5	+8.5	+0.35	1,429,600	-
[4613]	26/04/01	2,392.0	2,496.0	2,364.0	2,455.0	+111.5	+4.76	2,491,100	-
[4613]	26/03/31	2,369.0	2,381.0	2,331.5	2,343.5	-25.5	-1.08	1,875,500	-
[4613]	26/03/30	2,375.5	2,398.0	2,356.0	2,369.0	-111.5	-4.50	2,007,900	-
[4613]	26/03/27	2,482.0	2,502.5	2,474.0	2,480.5	+11.0	+0.45	1,382,200	-
[4613]	26/03/26	2,480.0	2,501.5	2,449.0	2,469.5	+10.0	+0.41	788,500	-
[4613]	26/03/25	2,450.0	2,466.5	2,440.0	2,459.5	+48.5	+2.01	1,300,500	-
[4613]	26/03/24	2,431.0	2,441.0	2,394.0	2,411.0	+21.0	+0.88	1,402,100	-
[4613]	26/03/23	2,403.5	2,420.0	2,372.5	2,390.0	-30.0	-1.24	1,335,100	-
[4613]	26/03/19	2,463.0	2,495.5	2,408.0	2,420.0	-90.0	-3.59	2,230,400	-
[4613]	26/03/18	2,495.0	2,517.5	2,477.5	2,510.0	+33.5	+1.35	995,200	-
[4613]	26/03/17	2,500.0	2,523.0	2,470.5	2,476.5	+0.5	+0.02	1,013,000	-
[4613]	26/03/16	2,500.0	2,509.5	2,476.0	2,476.0	-25.0	-1.00	1,046,400	-
[4613]	26/03/13	2,491.5	2,518.0	2,489.0	2,501.0	-12.5	-0.50	1,104,400	-
[4613]	26/03/12	2,541.0	2,556.5	2,493.5	2,513.5	-54.0	-2.10	1,140,200	-
[4613]	26/03/11	2,583.0	2,589.0	2,564.0	2,567.5	-2.0	-0.08	739,400	-
[4613]	26/03/10	2,582.5	2,587.5	2,552.0	2,569.5	+37.0	+1.46	1,159,400	-
[4613]	26/03/09	2,559.0	2,583.5	2,503.0	2,532.5	-76.5	-2.93	2,009,400	-
[4613]	26/03/06	2,592.5	2,627.5	2,570.5	2,609.0	-13.0	-0.50	986,500	-
[4613]	26/03/05	2,678.0	2,687.0	2,622.0	2,622.0	-13.0	-0.49	1,365,900	-
[4613]	26/03/04	2,624.0	2,648.5	2,585.0	2,635.0	-25.0	-0.94	2,274,000	-
[4613]	26/03/03	2,705.5	2,721.0	2,650.5	2,660.0	-74.0	-2.71	1,464,300	-
[4613]	26/03/02	2,726.5	2,743.5	2,705.5	2,734.0	-30.0	-1.09	1,652,600	-
[4613]	26/02/27	2,733.5	2,764.0	2,713.5	2,764.0	+25.5	+0.93	1,552,600	-
[4613]	26/02/26	2,720.0	2,744.5	2,708.5	2,738.5	+28.5	+1.05	1,046,500	-
[4613]	26/02/25	2,750.0	2,752.5	2,709.5	2,710.0	-55.0	-1.99	919,600	-
[4613]	26/02/24	2,750.0	2,766.0	2,724.0	2,765.0	+36.5	+1.34	607,800	-
[4613]	26/02/20	2,730.0	2,737.0	2,710.5	2,728.5	-34.5	-1.25	583,100	-
[4613]	26/02/19	2,749.5	2,772.0	2,738.5	2,763.0	+18.5	+0.67	433,000	-
[4613]	26/02/18	2,730.0	2,748.0	2,718.5	2,744.5	+27.5	+1.01	516,700	-
[4613]	26/02/17	2,749.5	2,764.0	2,704.0	2,717.0	-54.0	-1.95	824,900	-
[4613]	26/02/16	2,777.5	2,803.0	2,708.5	2,771.0	+2.0	+0.07	1,014,400	-
[4613]	26/02/13	2,782.5	2,797.5	2,747.5	2,769.0	-14.0	-0.50	1,000,400	-
[4613]	26/02/12	2,725.0	2,788.5	2,720.0	2,783.0	+54.5	+2.00	1,906,900	-
[4613]	26/02/10	2,704.0	2,738.0	2,641.0	2,728.5	+117.5	+4.50	2,335,900	-
[4613]	26/02/09	2,650.0	2,663.5	2,579.0	2,611.0	-22.5	-0.85	1,496,200	-
[4613]	26/02/06	2,575.5	2,663.0	2,571.5	2,633.5	+54.0	+2.09	1,703,200	-
[4613]	26/02/05	2,583.0	2,594.0	2,566.5	2,579.5	+26.5	+1.04	837,100	-
[4613]	26/02/04	2,532.0	2,564.0	2,506.5	2,553.0	+36.0	+1.43	888,700	-
[4613]	26/02/03	2,490.0	2,536.5	2,485.5	2,517.0	+49.5	+2.01	815,600	-
[4613]	26/02/02	2,489.0	2,503.5	2,463.0	2,467.5	+1.0	+0.04	907,600	-
[4613]	26/01/30	2,467.0	2,485.0	2,438.5	2,466.5	+29.5	+1.21	1,581,900	-
[4613]	26/01/29	2,463.0	2,473.0	2,424.5	2,437.0	-27.5	-1.12	1,010,400	-
[4613]	26/01/28	2,532.5	2,546.5	2,463.0	2,464.5	-92.5	-3.62	1,240,500	-
[4613]	26/01/27	2,546.0	2,559.5	2,540.5	2,557.0	+7.0	+0.27	618,900	-
[4613]	26/01/26	2,555.0	2,564.0	2,543.0	2,550.0	-17.0	-0.66	667,500	-
[4613]	26/01/23	2,570.0	2,574.0	2,553.5	2,567.0	-2.5	-0.10	629,900	-
[4613]	26/01/22	2,550.0	2,584.5	2,548.0	2,569.5	+31.0	+1.22	633,300	-
[4613]	26/01/21	2,510.0	2,545.5	2,510.0	2,538.5	+3.5	+0.14	617,400	-
[4613]	26/01/20	2,550.0	2,560.5	2,530.5	2,535.0	-24.5	-0.96	1,030,700	-
[4613]	26/01/19	2,539.0	2,574.0	2,536.0	2,559.5	+21.5	+0.85	697,400	-
[4613]	26/01/16	2,544.5	2,553.0	2,517.0	2,538.0	+4.5	+0.18	864,100	-
[4613]	26/01/15	2,520.0	2,543.5	2,520.0	2,533.5	+14.0	+0.56	586,600	-
[4613]	26/01/14	2,517.0	2,542.0	2,510.5	2,519.5	+9.0	+0.36	634,600	-
[4613]	26/01/13	2,530.0	2,540.0	2,501.5	2,510.5	+12.0	+0.48	771,800	-
[4613]	26/01/09	2,500.0	2,520.0	2,486.5	2,498.5	+17.0	+0.69	551,000	-
[4613]	26/01/08	2,498.0	2,501.5	2,472.5	2,481.5	-18.0	-0.72	554,600	-
[4613]	26/01/07	2,498.5	2,501.5	2,477.0	2,499.5	-0.5	-0.02	483,600	-
[4613]	26/01/06	2,465.5	2,518.0	2,465.0	2,500.0	+27.5	+1.11	969,700	-
[4613]	26/01/05	2,481.0	2,498.5	2,471.0	2,472.5	-2.5	-0.10	762,300	-
[4613]	25/12/30	2,470.0	2,479.5	2,464.0	2,475.0	+2.0	+0.08	521,700	-
[4613]	25/12/29	2,479.0	2,485.0	2,469.0	2,473.0	+2.0	+0.08	473,900	-
[4613]	25/12/26	2,495.0	2,505.0	2,465.0	2,471.0	-21.0	-0.84	442,200	-
[4613]	25/12/25	2,499.5	2,504.5	2,475.0	2,492.0	+13.5	+0.54	536,900	-
[4613]	25/12/24	2,457.5	2,480.0	2,457.0	2,478.5	+24.5	+1.00	367,600	-
[4613]	25/12/23	2,450.0	2,462.0	2,445.0	2,454.0	+4.0	+0.16	463,400	-
[4613]	25/12/22	2,455.5	2,476.0	2,450.0	2,450.0	-3.5	-0.14	632,500	-
[4613]	25/12/19	2,435.0	2,457.0	2,432.5	2,453.5	+28.5	+1.18	848,100	-
[4613]	25/12/18	2,430.5	2,436.5	2,408.5	2,425.0	+21.0	+0.87	488,100	-
[4613]	25/12/17	2,400.0	2,405.5	2,389.5	2,404.0	-0.5	-0.02	388,600	-
[4613]	25/12/16	2,416.0	2,424.0	2,400.5	2,404.5	-12.5	-0.52	519,400	-
[4613]	25/12/15	2,438.0	2,438.0	2,402.0	2,417.0	+7.0	+0.29	517,800	-
[4613]	25/12/12	2,401.0	2,414.0	2,386.5	2,410.0	+29.0	+1.22	541,000	-
[4613]	25/12/11	2,404.0	2,408.5	2,367.0	2,381.0	+0.5	+0.02	334,200	-
[4613]	25/12/10	2,390.0	2,396.5	2,379.5	2,380.5	-9.5	-0.40	686,400	-
[4613]	25/12/09	2,378.5	2,391.0	2,369.0	2,390.0	+36.5	+1.55	763,800	-
[4613]	25/12/08	2,375.5	2,381.0	2,345.0	2,353.5	-5.5	-0.23	541,100	-
[4613]	25/12/05	2,352.0	2,377.0	2,348.0	2,359.0	-8.0	-0.34	478,400	-
[4613]	25/12/04	2,344.0	2,368.5	2,339.0	2,367.0	+17.0	+0.72	458,000	-
[4613]	25/12/03	2,350.5	2,364.0	2,345.5	2,350.0	-19.5	-0.82	542,400	-
[4613]	25/12/02	2,362.5	2,369.5	2,353.5	2,369.5	+7.0	+0.30	391,000	-
[4613]	25/12/01	2,400.0	2,403.0	2,362.5	2,362.5	-39.0	-1.62	539,200	-
[4613]	25/11/28	2,395.0	2,412.0	2,383.0	2,401.5	+16.5	+0.69	649,600	-
[4613]	25/11/27	2,403.5	2,405.5	2,367.0	2,385.0	-13.5	-0.56	749,800	-
[4613]	25/11/26	2,400.0	2,415.0	2,393.0	2,398.5	+30.5	+1.29	624,000	-
[4613]	25/11/25	2,375.0	2,388.0	2,360.0	2,368.0	+22.0	+0.94	565,400	-
[4613]	25/11/21	2,332.0	2,375.0	2,332.0	2,346.0	-3.5	-0.15	1,139,000	-
[4613]	25/11/20	2,350.0	2,369.0	2,328.0	2,349.5	+25.5	+1.10	583,600	-
[4613]	25/11/19	2,329.0	2,351.5	2,311.0	2,324.0	-5.5	-0.24	746,500	-
[4613]	25/11/18	2,353.0	2,361.0	2,314.0	2,329.5	-33.5	-1.42	601,500	-
[4613]	25/11/17	2,350.0	2,369.0	2,345.0	2,363.0	+13.0	+0.55	499,000	-
[4613]	25/11/14	2,373.5	2,373.5	2,338.5	2,350.0	-20.5	-0.86	574,300	-
[4613]	25/11/13	2,358.0	2,374.0	2,341.5	2,370.5	+24.5	+1.04	407,200	-
[4613]	25/11/12	2,360.5	2,377.5	2,338.5	2,346.0	-26.0	-1.10	740,200	-
[4613]	25/11/11	2,344.0	2,372.0	2,337.5	2,372.0	+28.0	+1.19	603,900	-
[4613]	25/11/10	2,380.0	2,384.5	2,340.5	2,344.0	-64.0	-2.66	1,246,600	-
[4613]	25/11/07	2,380.5	2,408.5	2,380.5	2,408.0	+21.0	+0.88	552,300	-
[4613]	25/11/06	2,409.5	2,418.5	2,387.0	2,387.0	-14.5	-0.60	691,600	-
[4613]	25/11/05	2,442.0	2,454.0	2,398.0	2,401.5	-40.5	-1.66	969,100	-
[4613]	25/11/04	2,451.0	2,484.0	2,437.5	2,442.0	-32.0	-1.29	717,600	-
[4613]	25/10/31	2,480.5	2,497.0	2,467.5	2,474.0	-6.5	-0.26	474,000	-
[4613]	25/10/30	2,477.0	2,500.0	2,454.5	2,480.5	-15.5	-0.62	658,000	-
[4613]	25/10/29	2,532.5	2,539.5	2,494.0	2,496.0	-27.5	-1.09	371,500	-
[4613]	25/10/28	2,557.0	2,570.0	2,523.5	2,523.5	-52.5	-2.04	554,700	-
[4613]	25/10/27	2,580.0	2,585.0	2,561.0	2,576.0	+13.0	+0.51	538,400	-
[4613]	25/10/24	2,558.0	2,582.5	2,546.0	2,563.0	+5.0	+0.20	628,000	-
[4613]	25/10/23	2,537.0	2,558.0	2,522.0	2,558.0	+31.0	+1.23	431,800	-
[4613]	25/10/22	2,518.0	2,539.0	2,508.0	2,527.0	+14.5	+0.58	498,500	-
[4613]	25/10/21	2,536.0	2,540.0	2,501.0	2,512.5	-10.0	-0.40	467,900	-
[4613]	25/10/20	2,535.0	2,547.5	2,516.5	2,522.5	+10.0	+0.40	424,300	-
[4613]	25/10/17	2,528.0	2,528.5	2,499.5	2,512.5	-4.0	-0.16	342,800	-
[4613]	25/10/16	2,522.5	2,528.5	2,514.5	2,516.5	-6.0	-0.24	403,700	-
[4613]	25/10/15	2,498.0	2,522.5	2,485.0	2,522.5	+46.5	+1.88	591,300	-
[4613]	25/10/14	2,451.5	2,512.5	2,451.5	2,476.0	+9.5	+0.39	1,078,800	-
[4613]	25/10/10	2,518.0	2,525.5	2,453.0	2,466.5	-59.0	-2.34	793,900	-
[4613]	25/10/09	2,498.0	2,528.5	2,484.5	2,525.5	+23.5	+0.94	1,276,400	-
[4613]	25/10/08	2,474.0	2,506.5	2,474.0	2,502.0	+25.5	+1.03	626,300	-
[4613]	25/10/07	2,494.0	2,496.0	2,468.5	2,476.5	-11.5	-0.46	492,600	-
[4613]	25/10/06	2,505.0	2,505.0	2,448.0	2,488.0	+23.0	+0.93	806,300	-
[4613]	25/10/03	2,415.0	2,465.5	2,400.5	2,465.0	+60.0	+2.49	864,400	-
[4613]	25/10/02	2,412.0	2,421.0	2,377.0	2,405.0	+3.0	+0.12	710,000	-
[4613]	25/10/01	2,397.0	2,404.0	2,377.5	2,402.0	-9.5	-0.39	783,200	-
[4613]	25/09/30	2,402.0	2,426.0	2,397.5	2,411.5	+0.5	+0.02	678,500	-
[4613]	25/09/29	2,430.0	2,449.5	2,411.0	2,411.0	-73.5	-2.96	626,500	-
[4613]	25/09/26	2,489.0	2,499.0	2,466.0	2,484.5	+10.5	+0.42	978,000	-
[4613]	25/09/25	2,500.0	2,500.0	2,474.0	2,474.0	+0.5	+0.02	872,300	-
[4613]	25/09/24	2,475.0	2,485.5	2,453.0	2,473.5	+6.0	+0.24	980,900	-
[4613]	25/09/22	2,482.5	2,496.5	2,464.0	2,467.5	-15.0	-0.60	416,600	-
[4613]	25/09/19	2,513.5	2,516.0	2,476.0	2,482.5	-14.0	-0.56	2,025,400	-
[4613]	25/09/18	2,468.0	2,500.5	2,464.0	2,496.5	+22.5	+0.91	571,300	-
[4613]	25/09/17	2,516.5	2,522.5	2,474.0	2,474.0	-67.0	-2.64	734,700	-
[4613]	25/09/16	2,515.5	2,543.0	2,513.5	2,541.0	+22.0	+0.87	562,100	-
[4613]	25/09/12	2,510.5	2,529.0	2,503.0	2,519.0	+2.5	+0.10	541,800	-
[4613]	25/09/11	2,521.0	2,524.0	2,502.5	2,516.5	+0.5	+0.02	418,700	-
[4613]	25/09/10	2,534.5	2,545.0	2,490.0	2,516.0	-18.5	-0.73	863,500	-
[4613]	25/09/09	2,518.5	2,541.5	2,503.0	2,534.5	+16.0	+0.64	795,700	-
[4613]	25/09/08	2,512.5	2,521.0	2,506.0	2,518.5	+6.0	+0.24	516,600	-
[4613]	25/09/05	2,525.0	2,533.0	2,510.0	2,512.5	-12.5	-0.50	498,800	-