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
[4661]	26/10/29	3,154	3,182	3,114	3,170	+2.0	+0.06	7,026,900	5,197,901,856,768
[4661]	26/10/28	3,231	3,231	3,167	3,168	-64.0	-1.98	4,145,900	5,194,622,435,328
[4661]	26/10/27	3,230	3,279	3,194	3,232	-43.0	-1.31	3,868,600	5,299,563,921,408
[4661]	26/10/26	3,256	3,304	3,223	3,275	-6.0	-0.18	4,593,100	5,370,071,744,512
[4661]	26/10/23	3,300	3,376	3,264	3,281	+1.0	+0.03	5,627,500	5,379,910,008,832
[4661]	26/10/22	3,221	3,295	3,211	3,280	+46.0	+1.42	3,653,600	5,378,270,560,256
[4661]	26/10/21	3,277	3,277	3,226	3,234	-43.0	-1.31	4,541,500	5,302,843,342,848
[4661]	26/10/20	3,215	3,293	3,205	3,277	+55.0	+1.71	5,539,600	5,373,351,165,952
[4661]	26/10/19	3,198	3,229	3,173	3,222	+55.0	+1.74	4,991,200	5,283,166,814,208
[4661]	26/10/16	3,169	3,197	3,135	3,167	+49.0	+1.57	5,490,900	5,192,982,462,464
[4661]	26/10/15	3,035	3,130	3,028	3,118	+108.0	+3.59	6,402,900	5,112,636,375,040
[4661]	26/10/14	2,980	3,015	2,967	3,010	+20.0	+0.67	2,861,400	4,935,547,092,992
[4661]	26/10/13	2,990	3,034	2,970	2,990	+22.0	+0.74	4,096,600	4,902,752,878,592
[4661]	26/10/09	2,983	3,002	2,936	2,968	+35.5	+1.21	4,620,500	4,867,498,704,896
[4661]	26/10/08	2,889	2,951	2,870	2,933	+45.0	+1.56	4,436,900	4,809,288,581,120
[4661]	26/10/07	2,830	2,913	2,819	2,888	+48.5	+1.71	3,961,700	4,736,321,323,008
[4661]	26/10/06	2,855	2,876	2,828	2,840	+3.0	+0.11	3,141,300	4,656,795,222,016
[4661]	26/10/05	2,805	2,849	2,796	2,837	+21.0	+0.75	3,400,000	4,651,875,827,712
[4661]	26/10/02	2,859	2,866	2,810	2,816	-65.5	-2.27	4,622,800	4,618,261,626,880
[4661]	26/10/01	2,858	2,904	2,857	2,882	-26.0	-0.89	3,786,500	4,725,663,072,256
[4661]	26/09/30	2,889	2,922	2,855	2,908	+19.5	+0.67	4,683,900	4,769,115,537,408
[4661]	26/09/29	2,908	2,952	2,889	2,889	-13.0	-0.45	6,388,200	4,737,141,309,440
[4661]	26/09/28	2,967	2,979	2,891	2,902	-66.0	-2.22	9,841,100	4,758,457,810,944
[4661]	26/09/25	2,956	3,001	2,951	2,968	+12.0	+0.41	4,755,200	4,866,678,718,464
[4661]	26/09/24	3,009	3,030	2,948	2,956	-78.5	-2.59	6,660,200	4,847,822,176,256
[4661]	26/09/18	3,040	3,049	2,980	3,035	-33.0	-1.08	6,352,800	4,976,540,123,136
[4661]	26/09/17	3,013	3,078	3,003	3,068	+66.0	+2.20	4,310,300	5,030,650,314,752
[4661]	26/09/16	3,055	3,065	2,997	3,002	-51.0	-1.67	4,640,400	4,922,429,407,232
[4661]	26/09/15	3,149	3,154	3,053	3,053	-59.0	-1.90	3,478,300	5,006,054,916,096
[4661]	26/09/14	3,129	3,196	3,096	3,112	+27.0	+0.88	4,998,100	5,102,798,110,720
[4661]	26/09/11	3,105	3,136	3,061	3,085	-88.0	-2.77	5,616,100	5,058,525,659,136
[4661]	26/09/10	3,123	3,188	3,111	3,173	+30.0	+0.95	5,453,000	5,202,820,726,784
[4661]	26/09/09	3,118	3,182	3,114	3,143	-45.0	-1.41	6,513,000	5,153,629,405,184
[4661]	26/09/08	3,117	3,188	3,094	3,188	+96.0	+3.10	6,278,600	5,227,416,649,728
[4661]	26/09/07	3,113	3,153	3,092	3,092	-44.0	-1.40	4,333,200	5,070,003,896,320
[4661]	26/09/04	3,138	3,165	3,073	3,136	+35.0	+1.13	5,433,300	5,142,151,168,000
[4661]	26/09/03	3,009	3,116	3,001	3,101	+98.0	+3.26	7,209,700	5,084,761,030,656
[4661]	26/09/02	3,010	3,015	2,961	3,003	-23.0	-0.76	4,542,900	4,924,068,855,808
[4661]	26/09/01	3,001	3,035	2,998	3,026	+1.0	+0.03	3,374,800	4,961,782,464,512
[4661]	26/08/31	3,039	3,058	3,023	3,025	-14.0	-0.46	3,650,600	4,960,142,491,648
[4661]	26/08/28	2,995	3,039	2,990	3,039	+25.0	+0.83	3,143,300	4,983,098,966,016
[4661]	26/08/27	3,015	3,059	2,997	3,014	-23.0	-0.76	2,995,800	4,942,105,935,872
[4661]	26/08/26	3,007	3,050	3,005	3,037	+37.0	+1.23	3,325,600	4,979,819,544,576
[4661]	26/08/25	3,030	3,047	2,982	3,000	0	+0.00	2,837,800	4,919,149,985,792
[4661]	26/08/24	2,995	3,041	2,975	3,000	-7.0	-0.23	3,482,300	4,919,149,985,792
[4661]	26/08/21	3,025	3,053	2,987	3,007	+32.0	+1.08	4,885,000	4,930,627,698,688
[4661]	26/08/20	2,919	2,990	2,902	2,975	+78.0	+2.69	4,838,400	4,878,156,955,648
[4661]	26/08/19	2,922	2,929	2,854	2,897	+16.5	+0.57	4,856,800	4,751,078,981,632
[4661]	26/08/18	2,831	2,901	2,819	2,881	0	+0.00	5,075,100	4,724,023,623,680
[4661]	26/08/17	2,967	2,967	2,881	2,881	-85.0	-2.87	5,437,800	4,724,023,623,680
[4661]	26/08/14	3,000	3,009	2,957	2,966	-34.5	-1.15	5,193,300	4,864,219,283,456
[4661]	26/08/13	2,972	3,008	2,937	3,001	+18.0	+0.60	5,341,800	4,920,789,434,368
[4661]	26/08/12	3,018	3,042	2,977	2,983	-34.0	-1.13	5,153,800	4,891,274,641,408
[4661]	26/08/10	2,999	3,044	2,962	3,017	+38.0	+1.28	4,792,300	4,947,024,805,888
[4661]	26/08/07	2,929	3,016	2,924	2,979	+25.0	+0.85	5,424,900	4,884,715,798,528
[4661]	26/08/06	2,910	2,966	2,888	2,954	+94.0	+3.29	6,257,700	4,843,722,768,384
[4661]	26/08/05	2,915	2,943	2,847	2,860	-84.5	-2.87	6,441,700	4,690,409,422,848
[4661]	26/08/04	3,058	3,070	2,933	2,945	-142.0	-4.60	7,951,800	4,828,965,634,048
[4661]	26/08/03	3,058	3,133	3,015	3,087	-80.0	-2.53	9,944,700	5,061,805,080,576
[4661]	26/07/31	3,024	3,167	2,991	3,167	+247.0	+8.46	21,555,500	5,192,982,462,464
[4661]	26/07/30	3,033	3,065	2,908	2,920	-110.0	-3.63	10,626,000	4,787,972,603,904
[4661]	26/07/29	2,932	3,051	2,876	3,030	+126.0	+4.34	11,912,800	4,968,341,307,392
[4661]	26/07/28	2,855	2,915	2,843	2,904	+73.0	+2.58	8,157,800	4,761,737,232,384
[4661]	26/07/27	2,708	2,831	2,708	2,831	+149.5	+5.57	7,732,300	4,642,857,549,824
[4661]	26/07/24	2,605	2,687	2,603	2,682	+52.5	+2.00	4,954,000	4,398,539,866,112
[4661]	26/07/23	2,623	2,645	2,606	2,630	-43.0	-1.61	4,446,600	4,312,454,660,096
[4661]	26/07/22	2,674	2,685	2,582	2,673	-61.5	-2.25	8,433,900	4,383,782,469,632
[4661]	26/07/21	2,740	2,822	2,721	2,735	+5.5	+0.20	6,534,700	4,484,624,809,984
[4661]	26/07/17	2,730.0	2,768.0	2,709.5	2,729.5	+34.5	+1.28	6,591,600	-
[4661]	26/07/16	2,650.0	2,704.0	2,643.5	2,695.0	+73.0	+2.78	5,993,300	-
[4661]	26/07/15	2,710.0	2,726.0	2,612.5	2,622.0	-123.0	-4.48	8,770,200	-
[4661]	26/07/14	2,684.0	2,814.0	2,672.5	2,745.0	+95.0	+3.58	11,927,900	-
[4661]	26/07/13	2,624.0	2,650.0	2,597.0	2,650.0	+35.0	+1.34	3,837,200	-
[4661]	26/07/10	2,626.0	2,627.5	2,581.5	2,615.0	+12.0	+0.46	4,206,100	-
[4661]	26/07/09	2,554.0	2,626.5	2,546.0	2,603.0	+1.0	+0.04	4,386,200	-
[4661]	26/07/08	2,600.0	2,628.0	2,584.5	2,602.0	+17.5	+0.68	5,529,800	-
[4661]	26/07/07	2,559.0	2,589.0	2,537.5	2,584.5	+23.0	+0.90	6,120,900	-
[4661]	26/07/06	2,564.5	2,565.0	2,502.0	2,561.5	+18.0	+0.71	4,290,300	-
[4661]	26/07/03	2,554.5	2,582.5	2,538.0	2,543.5	+38.5	+1.54	4,980,300	-
[4661]	26/07/02	2,462.0	2,518.0	2,455.5	2,505.0	+93.0	+3.86	4,709,600	-
[4661]	26/07/01	2,465.0	2,482.5	2,405.5	2,412.0	-78.0	-3.13	4,823,700	-
[4661]	26/06/30	2,518.0	2,519.0	2,462.0	2,490.0	-8.5	-0.34	4,998,500	-
[4661]	26/06/29	2,410.0	2,504.0	2,405.0	2,498.5	+100.0	+4.17	7,379,500	-
[4661]	26/06/26	2,395.0	2,416.5	2,376.0	2,398.5	+5.5	+0.23	4,114,100	-
[4661]	26/06/25	2,374.0	2,408.0	2,347.0	2,393.0	+19.0	+0.80	5,148,500	-
[4661]	26/06/24	2,380.0	2,399.5	2,358.0	2,374.0	+11.0	+0.47	6,627,100	-
[4661]	26/06/23	2,310.5	2,377.0	2,301.0	2,363.0	+40.5	+1.74	6,554,600	-
[4661]	26/06/22	2,328.0	2,351.5	2,308.5	2,322.5	-14.0	-0.60	4,243,200	-
[4661]	26/06/19	2,292.5	2,336.5	2,277.5	2,336.5	+36.5	+1.59	7,179,300	-
[4661]	26/06/18	2,275.5	2,300.0	2,244.0	2,300.0	+9.0	+0.39	5,093,300	-
[4661]	26/06/17	2,290.0	2,303.5	2,260.5	2,291.0	+15.0	+0.66	4,234,100	-
[4661]	26/06/16	2,272.0	2,293.5	2,242.0	2,276.0	+13.0	+0.57	4,418,000	-
[4661]	26/06/15	2,236.5	2,263.5	2,220.0	2,263.0	-1.5	-0.07	5,004,700	-
[4661]	26/06/12	2,278.5	2,300.0	2,239.5	2,264.5	-41.0	-1.78	6,707,300	-
[4661]	26/06/11	2,292.5	2,332.0	2,284.0	2,305.5	+13.0	+0.57	5,696,300	-
[4661]	26/06/10	2,244.0	2,292.5	2,211.5	2,292.5	+94.5	+4.30	7,004,500	-
[4661]	26/06/09	2,226.0	2,236.5	2,197.0	2,198.0	-22.0	-0.99	4,683,900	-
[4661]	26/06/08	2,222.0	2,257.5	2,189.0	2,220.0	+39.5	+1.81	6,141,000	-
[4661]	26/06/05	2,205.0	2,227.5	2,180.5	2,180.5	-3.5	-0.16	4,043,200	-
[4661]	26/06/04	2,215.0	2,215.5	2,171.5	2,184.0	-31.0	-1.40	4,070,600	-
[4661]	26/06/03	2,154.0	2,231.5	2,139.0	2,215.0	+26.0	+1.19	5,882,900	-
[4661]	26/06/02	2,221.0	2,238.0	2,173.5	2,189.0	-59.0	-2.62	7,497,600	-
[4661]	26/06/01	2,295.0	2,295.5	2,247.0	2,248.0	-47.5	-2.07	5,551,100	-
[4661]	26/05/29	2,260.0	2,327.0	2,257.0	2,295.5	+45.5	+2.02	11,732,400	-
[4661]	26/05/28	2,220.0	2,259.0	2,213.5	2,250.0	+51.0	+2.32	7,737,900	-
[4661]	26/05/27	2,125.0	2,200.0	2,116.0	2,199.0	+43.5	+2.02	5,631,100	-
[4661]	26/05/26	2,134.0	2,181.0	2,119.5	2,155.5	+30.0	+1.41	5,745,300	-
[4661]	26/05/25	2,140.0	2,141.0	2,103.0	2,125.5	-14.5	-0.68	4,427,600	-
[4661]	26/05/22	2,135.0	2,149.0	2,111.0	2,140.0	-1.5	-0.07	5,488,800	-
[4661]	26/05/21	2,200.0	2,202.5	2,141.5	2,141.5	-89.0	-3.99	7,407,400	-
[4661]	26/05/20	2,244.0	2,245.5	2,199.0	2,230.5	+12.0	+0.54	5,918,400	-
[4661]	26/05/19	2,165.0	2,232.5	2,141.5	2,218.5	+82.0	+3.84	6,635,400	-
[4661]	26/05/18	2,186.0	2,188.0	2,115.5	2,136.5	-24.5	-1.13	5,753,000	-
[4661]	26/05/15	2,141.0	2,166.0	2,128.0	2,161.0	+12.0	+0.56	4,894,400	-
[4661]	26/05/14	2,160.0	2,171.0	2,131.0	2,149.0	-21.0	-0.97	5,794,000	-
[4661]	26/05/13	2,195.0	2,223.0	2,159.0	2,170.0	-12.5	-0.57	5,341,200	-
[4661]	26/05/12	2,180.0	2,211.0	2,168.0	2,182.5	-20.0	-0.91	4,889,200	-
[4661]	26/05/11	2,220.0	2,234.5	2,162.0	2,202.5	-39.0	-1.74	6,984,800	-
[4661]	26/05/08	2,245.0	2,274.0	2,223.0	2,241.5	+23.5	+1.06	8,435,400	-
[4661]	26/05/07	2,223.0	2,247.5	2,144.0	2,218.0	-5.0	-0.22	14,737,900	-
[4661]	26/05/01	2,230.0	2,232.0	2,191.0	2,223.0	+34.5	+1.58	9,239,000	-
[4661]	26/04/30	2,250.0	2,266.5	2,188.0	2,188.5	-246.0	-10.10	23,914,700	-
[4661]	26/04/28	2,415.0	2,434.5	2,395.0	2,434.5	+47.0	+1.97	6,665,100	-
[4661]	26/04/27	2,397.0	2,424.0	2,378.0	2,387.5	-12.5	-0.52	7,915,300	-
[4661]	26/04/24	2,448.0	2,470.0	2,390.0	2,400.0	-82.0	-3.30	8,297,100	-
[4661]	26/04/23	2,553.5	2,576.0	2,481.5	2,482.0	-105.5	-4.08	7,872,200	-
[4661]	26/04/22	2,607.5	2,626.5	2,577.5	2,587.5	-25.5	-0.98	3,559,600	-
[4661]	26/04/21	2,644.0	2,654.0	2,613.0	2,613.0	-30.5	-1.15	2,835,000	-
[4661]	26/04/20	2,649.0	2,665.0	2,640.0	2,643.5	+8.5	+0.32	2,678,200	-
[4661]	26/04/17	2,618.0	2,658.0	2,615.0	2,635.0	-5.5	-0.21	3,100,700	-
[4661]	26/04/16	2,666.0	2,696.0	2,638.5	2,640.5	+4.0	+0.15	4,044,400	-
[4661]	26/04/15	2,556.5	2,647.5	2,556.5	2,636.5	+88.5	+3.47	5,357,000	-
[4661]	26/04/14	2,601.0	2,615.0	2,548.0	2,548.0	-53.0	-2.04	4,294,600	-
[4661]	26/04/13	2,608.5	2,615.0	2,579.0	2,601.0	-6.5	-0.25	3,406,300	-
[4661]	26/04/10	2,600.0	2,616.0	2,584.0	2,607.5	-5.0	-0.19	4,662,900	-
[4661]	26/04/09	2,660.0	2,691.5	2,612.5	2,612.5	-61.5	-2.30	5,196,300	-
[4661]	26/04/08	2,675.5	2,687.0	2,655.0	2,674.0	+28.5	+1.08	4,618,200	-
[4661]	26/04/07	2,675.0	2,693.5	2,642.0	2,645.5	-34.0	-1.27	3,653,500	-
[4661]	26/04/06	2,724.0	2,730.0	2,673.0	2,679.5	-53.0	-1.94	3,994,400	-
[4661]	26/04/03	2,735.0	2,763.0	2,725.5	2,732.5	-2.5	-0.09	1,704,800	-
[4661]	26/04/02	2,713.0	2,768.5	2,710.0	2,735.0	-3.0	-0.11	3,089,000	-
[4661]	26/04/01	2,702.0	2,738.0	2,686.0	2,738.0	+38.0	+1.41	4,114,300	-
[4661]	26/03/31	2,691.0	2,729.5	2,677.5	2,700.0	+62.5	+2.37	4,855,500	-
[4661]	26/03/30	2,661.0	2,669.0	2,601.0	2,637.5	-76.0	-2.80	5,791,200	-
[4661]	26/03/27	2,730.0	2,748.0	2,698.5	2,713.5	+19.0	+0.71	6,330,900	-
[4661]	26/03/26	2,690.0	2,704.0	2,675.0	2,694.5	+13.5	+0.50	3,722,400	-
[4661]	26/03/25	2,700.0	2,722.0	2,677.5	2,681.0	-3.0	-0.11	3,999,400	-
[4661]	26/03/24	2,663.5	2,703.5	2,651.0	2,684.0	+17.0	+0.64	3,736,100	-
[4661]	26/03/23	2,740.0	2,748.0	2,665.0	2,667.0	-57.0	-2.09	6,022,700	-
[4661]	26/03/19	2,750.5	2,799.5	2,724.0	2,724.0	-108.0	-3.81	6,346,500	-
[4661]	26/03/18	2,800.0	2,847.0	2,799.0	2,832.0	+26.0	+0.93	3,598,100	-
[4661]	26/03/17	2,789.0	2,827.0	2,789.0	2,806.0	+45.5	+1.65	2,842,400	-
[4661]	26/03/16	2,800.0	2,813.0	2,757.5	2,760.5	-26.5	-0.95	3,084,200	-
[4661]	26/03/13	2,769.5	2,815.5	2,768.0	2,787.0	-5.5	-0.20	4,040,300	-
[4661]	26/03/12	2,820.0	2,821.0	2,766.5	2,792.5	-39.5	-1.39	4,396,000	-
[4661]	26/03/11	2,805.0	2,848.5	2,801.0	2,832.0	+31.0	+1.11	3,703,200	-
[4661]	26/03/10	2,813.0	2,819.0	2,767.5	2,801.0	-37.0	-1.30	5,368,100	-
[4661]	26/03/09	2,789.0	2,852.5	2,785.0	2,838.0	+35.0	+1.25	8,569,200	-
[4661]	26/03/06	2,795.0	2,824.0	2,754.5	2,803.0	+54.5	+1.98	3,662,900	-
[4661]	26/03/05	2,754.5	2,813.5	2,741.0	2,748.5	-45.5	-1.63	4,780,500	-
[4661]	26/03/04	2,709.0	2,825.0	2,703.0	2,794.0	+78.0	+2.87	7,445,700	-
[4661]	26/03/03	2,750.5	2,762.0	2,716.0	2,716.0	-74.5	-2.67	4,571,100	-
[4661]	26/03/02	2,819.0	2,834.0	2,769.0	2,790.5	-25.5	-0.91	4,775,500	-
[4661]	26/02/27	2,851.0	2,866.0	2,816.0	2,816.0	-2.0	-0.07	8,826,000	-
[4661]	26/02/26	2,790.0	2,859.5	2,787.5	2,818.0	+42.5	+1.53	5,916,500	-
[4661]	26/02/25	2,730.0	2,775.5	2,721.5	2,775.5	+66.0	+2.44	4,125,300	-
[4661]	26/02/24	2,712.0	2,750.0	2,692.0	2,709.5	-1.0	-0.04	4,038,100	-
[4661]	26/02/20	2,750.0	2,750.5	2,710.5	2,710.5	-48.5	-1.76	3,394,400	-
[4661]	26/02/19	2,773.0	2,792.0	2,748.0	2,759.0	-10.5	-0.38	2,644,800	-
[4661]	26/02/18	2,738.0	2,789.0	2,735.0	2,769.5	+32.0	+1.17	2,828,500	-
[4661]	26/02/17	2,742.0	2,764.0	2,725.0	2,737.5	-18.5	-0.67	2,551,900	-
[4661]	26/02/16	2,829.0	2,830.0	2,733.0	2,756.0	-63.0	-2.23	4,407,200	-
[4661]	26/02/13	2,835.0	2,845.0	2,797.0	2,819.0	+5.5	+0.20	5,042,500	-
[4661]	26/02/12	2,775.0	2,827.0	2,748.0	2,813.5	+39.5	+1.42	5,178,600	-
[4661]	26/02/10	2,749.5	2,797.0	2,745.0	2,774.0	+21.5	+0.78	4,000,800	-
[4661]	26/02/09	2,774.0	2,775.5	2,737.0	2,752.5	-2.0	-0.07	4,264,800	-
[4661]	26/02/06	2,740.0	2,756.5	2,701.0	2,754.5	+14.5	+0.53	5,205,600	-
[4661]	26/02/05	2,693.0	2,753.5	2,675.0	2,740.0	+90.0	+3.40	5,117,100	-
[4661]	26/02/04	2,686.0	2,690.0	2,637.5	2,650.0	-47.5	-1.76	6,005,900	-
[4661]	26/02/03	2,758.0	2,764.0	2,697.5	2,697.5	-62.0	-2.25	6,354,100	-
[4661]	26/02/02	2,763.0	2,766.0	2,710.0	2,759.5	+50.0	+1.85	5,523,100	-
[4661]	26/01/30	2,765.0	2,777.5	2,663.0	2,709.5	-36.0	-1.31	12,416,300	-
[4661]	26/01/29	2,724.5	2,747.5	2,707.5	2,745.5	+11.5	+0.42	4,989,200	-
[4661]	26/01/28	2,750.0	2,752.5	2,711.0	2,734.0	-26.0	-0.94	5,067,900	-
[4661]	26/01/27	2,801.0	2,808.0	2,757.0	2,760.0	-65.5	-2.32	5,625,900	-
[4661]	26/01/26	2,806.0	2,835.0	2,775.0	2,825.5	+30.5	+1.09	5,012,200	-
[4661]	26/01/23	2,808.0	2,822.0	2,792.0	2,795.0	+11.5	+0.41	3,454,700	-
[4661]	26/01/22	2,802.0	2,818.0	2,783.5	2,783.5	-19.5	-0.70	3,775,600	-
[4661]	26/01/21	2,835.0	2,835.0	2,781.0	2,803.0	-38.5	-1.35	5,746,100	-
[4661]	26/01/20	2,812.0	2,856.5	2,805.0	2,841.5	+25.0	+0.89	4,725,900	-
[4661]	26/01/19	2,814.5	2,823.0	2,795.0	2,816.5	-5.0	-0.18	4,675,500	-
[4661]	26/01/16	2,871.0	2,872.0	2,818.5	2,821.5	-52.0	-1.81	5,236,700	-
[4661]	26/01/15	2,889.5	2,892.5	2,852.0	2,873.5	-20.0	-0.69	4,426,200	-
[4661]	26/01/14	2,889.0	2,902.5	2,877.0	2,893.5	+1.0	+0.03	3,627,000	-
[4661]	26/01/13	2,900.0	2,914.5	2,883.0	2,892.5	+2.5	+0.09	4,131,400	-
[4661]	26/01/09	2,907.0	2,933.5	2,886.0	2,890.0	-17.5	-0.60	3,618,100	-
[4661]	26/01/08	2,911.0	2,934.0	2,874.0	2,907.5	-19.5	-0.67	3,806,200	-
[4661]	26/01/07	2,869.0	2,947.0	2,856.0	2,927.0	+59.5	+2.07	5,804,500	-
[4661]	26/01/06	2,854.0	2,869.0	2,841.0	2,867.5	+7.5	+0.26	4,652,500	-
[4661]	26/01/05	2,900.0	2,912.5	2,855.0	2,860.0	-38.5	-1.33	4,644,600	-
[4661]	25/12/30	2,903.5	2,905.5	2,880.5	2,898.5	+15.0	+0.52	3,266,400	-
[4661]	25/12/29	2,929.0	2,929.5	2,875.0	2,883.5	-32.5	-1.11	4,143,000	-
[4661]	25/12/26	2,916.5	2,932.0	2,904.5	2,916.0	+1.0	+0.03	3,227,100	-
[4661]	25/12/25	2,912.0	2,933.5	2,900.5	2,915.0	+17.0	+0.59	2,482,000	-
[4661]	25/12/24	2,900.0	2,937.0	2,894.0	2,898.0	-10.5	-0.36	3,256,600	-
[4661]	25/12/23	2,885.5	2,919.0	2,880.5	2,908.5	+26.5	+0.92	3,337,900	-
[4661]	25/12/22	2,890.0	2,913.5	2,857.5	2,882.0	+17.5	+0.61	4,002,000	-
[4661]	25/12/19	2,850.0	2,869.0	2,833.5	2,864.5	+10.0	+0.35	4,730,600	-
[4661]	25/12/18	2,838.0	2,863.5	2,830.0	2,854.5	+39.5	+1.40	3,352,900	-
[4661]	25/12/17	2,824.0	2,835.5	2,809.0	2,815.0	-30.5	-1.07	3,530,100	-
[4661]	25/12/16	2,866.5	2,886.0	2,844.0	2,845.5	-21.0	-0.73	4,156,700	-
[4661]	25/12/15	2,892.0	2,921.0	2,856.0	2,866.5	+4.5	+0.16	5,393,700	-
[4661]	25/12/12	2,849.5	2,879.0	2,844.5	2,862.0	+70.0	+2.51	5,027,000	-
[4661]	25/12/11	2,849.0	2,849.0	2,785.0	2,792.0	-39.0	-1.38	5,110,000	-
[4661]	25/12/10	2,846.0	2,850.5	2,808.0	2,831.0	-14.0	-0.49	4,765,300	-
[4661]	25/12/09	2,882.5	2,884.5	2,832.0	2,845.0	-47.0	-1.63	6,004,000	-
[4661]	25/12/08	2,926.5	2,928.0	2,892.0	2,892.0	-8.0	-0.28	3,847,900	-
[4661]	25/12/05	2,910.0	2,930.5	2,900.0	2,900.0	-55.0	-1.86	3,210,700	-
[4661]	25/12/04	2,897.0	2,959.0	2,894.5	2,955.0	+59.5	+2.05	3,169,800	-
[4661]	25/12/03	2,921.0	2,933.0	2,893.0	2,895.5	-25.5	-0.87	4,199,900	-
[4661]	25/12/02	2,932.0	2,946.0	2,912.0	2,921.0	-11.0	-0.38	3,929,000	-
[4661]	25/12/01	2,999.5	2,999.5	2,932.0	2,932.0	-75.0	-2.49	6,066,500	-
[4661]	25/11/28	3,043.0	3,043.0	3,000.0	3,007.0	-35.0	-1.15	3,567,800	-
[4661]	25/11/27	3,018.0	3,042.0	3,011.0	3,042.0	+22.0	+0.73	2,336,600	-
[4661]	25/11/26	3,022.0	3,033.0	3,006.0	3,020.0	+26.5	+0.89	3,571,900	-
[4661]	25/11/25	3,044.0	3,055.0	2,993.5	2,993.5	-79.5	-2.59	4,808,000	-
[4661]	25/11/21	3,004.0	3,073.0	3,001.0	3,073.0	+88.0	+2.95	9,781,200	-
[4661]	25/11/20	3,011.0	3,053.0	2,985.0	2,985.0	-51.0	-1.68	4,127,100	-
[4661]	25/11/19	3,034.0	3,063.0	3,008.0	3,036.0	+31.0	+1.03	3,749,500	-
[4661]	25/11/18	3,010.0	3,033.0	2,992.0	3,005.0	+22.5	+0.75	5,411,300	-
[4661]	25/11/17	3,099.0	3,108.0	2,967.0	2,982.5	-179.5	-5.68	11,614,800	-
[4661]	25/11/14	3,098.0	3,162.0	3,081.0	3,162.0	+80.0	+2.60	4,590,200	-
[4661]	25/11/13	3,106.0	3,118.0	3,072.0	3,082.0	+3.0	+0.10	2,686,700	-
[4661]	25/11/12	3,078.0	3,126.0	3,076.0	3,079.0	+8.0	+0.26	3,908,800	-
[4661]	25/11/11	3,088.0	3,119.0	3,061.0	3,071.0	-24.0	-0.78	3,083,100	-
[4661]	25/11/10	3,125.0	3,132.0	3,058.0	3,095.0	-16.0	-0.51	4,112,700	-
[4661]	25/11/07	3,058.0	3,111.0	3,051.0	3,111.0	+35.0	+1.14	5,196,500	-
[4661]	25/11/06	3,100.0	3,140.0	3,058.0	3,076.0	-66.0	-2.10	6,487,800	-
[4661]	25/11/05	3,155.0	3,212.0	3,121.0	3,142.0	+11.0	+0.35	6,143,000	-
[4661]	25/11/04	3,168.0	3,169.0	3,102.0	3,131.0	+11.0	+0.35	8,090,300	-
[4661]	25/10/31	3,185.0	3,263.0	3,105.0	3,120.0	-345.0	-9.96	18,262,100	-
[4661]	25/10/30	3,539.0	3,539.0	3,412.0	3,465.0	+4.0	+0.12	4,315,500	-
[4661]	25/10/29	3,505.0	3,511.0	3,461.0	3,461.0	-54.0	-1.54	2,708,500	-
[4661]	25/10/28	3,486.0	3,534.0	3,463.0	3,515.0	+23.0	+0.66	3,160,000	-
[4661]	25/10/27	3,518.0	3,519.0	3,481.0	3,492.0	+4.0	+0.11	2,467,800	-
[4661]	25/10/24	3,490.0	3,533.0	3,478.0	3,488.0	-17.0	-0.49	2,131,100	-
[4661]	25/10/23	3,550.0	3,560.0	3,498.0	3,505.0	-60.0	-1.68	2,121,000	-
[4661]	25/10/22	3,600.0	3,625.0	3,554.0	3,565.0	-34.0	-0.94	2,377,300	-
[4661]	25/10/21	3,590.0	3,630.0	3,586.0	3,599.0	+9.0	+0.25	2,439,000	-
[4661]	25/10/20	3,612.0	3,637.0	3,580.0	3,590.0	0.0	0.00	2,493,800	-
[4661]	25/10/17	3,567.0	3,606.0	3,553.0	3,590.0	+18.0	+0.50	1,839,800	-
[4661]	25/10/16	3,583.0	3,585.0	3,542.0	3,572.0	-8.0	-0.22	1,734,400	-
[4661]	25/10/15	3,591.0	3,630.0	3,565.0	3,580.0	+20.0	+0.56	2,281,700	-
[4661]	25/10/14	3,514.0	3,585.0	3,498.0	3,560.0	-11.0	-0.31	3,488,800	-
[4661]	25/10/10	3,532.0	3,578.0	3,503.0	3,571.0	+44.0	+1.25	3,779,600	-
[4661]	25/10/09	3,444.0	3,527.0	3,442.0	3,527.0	+83.0	+2.41	3,333,800	-
[4661]	25/10/08	3,589.0	3,633.0	3,444.0	3,444.0	-133.0	-3.72	4,819,200	-
[4661]	25/10/07	3,604.0	3,604.0	3,534.0	3,577.0	-37.0	-1.02	3,645,900	-
[4661]	25/10/06	3,543.0	3,614.0	3,534.0	3,614.0	+127.0	+3.64	4,512,900	-
[4661]	25/10/03	3,478.0	3,498.0	3,457.0	3,487.0	+7.0	+0.20	2,495,300	-
[4661]	25/10/02	3,553.0	3,574.0	3,480.0	3,480.0	-109.0	-3.04	3,251,200	-
[4661]	25/10/01	3,557.0	3,618.0	3,540.0	3,589.0	+22.0	+0.62	3,904,300	-
[4661]	25/09/30	3,501.0	3,578.0	3,482.0	3,567.0	+31.0	+0.88	3,774,200	-
[4661]	25/09/29	3,580.0	3,604.0	3,526.0	3,536.0	-5.0	-0.14	5,243,200	-
[4661]	25/09/26	3,637.0	3,639.0	3,530.0	3,541.0	-104.0	-2.85	7,167,300	-
[4661]	25/09/25	3,665.0	3,681.0	3,630.0	3,645.0	-5.0	-0.14	3,733,800	-
[4661]	25/09/24	3,675.0	3,689.0	3,611.0	3,650.0	+18.0	+0.50	3,610,000	-
[4661]	25/09/22	3,599.0	3,690.0	3,584.0	3,632.0	+78.0	+2.19	4,842,700	-
[4661]	25/09/19	3,605.0	3,616.0	3,551.0	3,554.0	-86.0	-2.36	6,163,500	-
[4661]	25/09/18	3,665.0	3,698.0	3,636.0	3,640.0	-42.0	-1.14	3,215,800	-
[4661]	25/09/17	3,700.0	3,702.0	3,633.0	3,682.0	-33.0	-0.89	4,104,600	-
[4661]	25/09/16	3,600.0	3,715.0	3,590.0	3,715.0	+121.0	+3.37	4,717,600	-
[4661]	25/09/12	3,587.0	3,612.0	3,555.0	3,594.0	-7.0	-0.19	3,843,500	-
[4661]	25/09/11	3,641.0	3,668.0	3,568.0	3,601.0	-69.0	-1.88	4,187,900	-
[4661]	25/09/10	3,673.0	3,698.0	3,652.0	3,670.0	-16.0	-0.43	3,100,200	-
[4661]	25/09/09	3,681.0	3,699.0	3,644.0	3,686.0	+31.0	+0.85	3,205,000	-
[4661]	25/09/08	3,672.0	3,713.0	3,641.0	3,655.0	+7.0	+0.19	4,551,000	-
[4661]	25/09/05	3,618.0	3,657.0	3,593.0	3,648.0	+15.0	+0.41	2,859,100	-