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
[4666]	26/10/30	1,768	1,796	1,757	1,763	+12.0	+0.69	1,142,100	300,999,049,216
[4666]	26/10/29	1,739	1,768	1,726	1,751	-33.5	-1.88	2,604,100	299,035,656,192
[4666]	26/10/28	1,843	1,843	1,778	1,785	-46.0	-2.51	2,883,000	304,755,146,752
[4666]	26/10/27	1,821	1,855	1,804	1,831	-19.0	-1.03	2,500,600	312,608,784,384
[4666]	26/10/26	1,795	1,861	1,784	1,850	+36.0	+1.98	2,156,100	315,852,652,544
[4666]	26/10/23	1,809	1,814	1,780	1,814	+23.5	+1.31	1,262,100	309,791,719,424
[4666]	26/10/22	1,796	1,809	1,786	1,791	-11.0	-0.61	1,183,800	305,779,507,200
[4666]	26/10/21	1,810	1,815	1,792	1,802	-2.0	-0.11	922,200	307,657,572,352
[4666]	26/10/20	1,802	1,819	1,797	1,804	-7.5	-0.41	1,069,800	308,084,408,320
[4666]	26/10/19	1,800	1,820	1,793	1,812	+9.5	+0.53	1,354,100	309,450,244,096
[4666]	26/10/16	1,778	1,810	1,774	1,803	+35.5	+2.01	1,614,600	307,913,654,272
[4666]	26/10/15	1,736	1,774	1,731	1,768	+28.5	+1.64	1,585,900	301,938,081,792
[4666]	26/10/14	1,735	1,749	1,715	1,740	0	+0.00	2,003,800	297,072,230,400
[4666]	26/10/13	1,750	1,755	1,736	1,740	-3.0	-0.17	1,408,200	297,072,230,400
[4666]	26/10/09	1,730	1,748	1,720	1,743	+16.0	+0.93	1,903,600	297,584,427,008
[4666]	26/10/08	1,774	1,778	1,696	1,727	-52.0	-2.92	2,674,500	294,852,722,688
[4666]	26/10/07	1,748	1,795	1,740	1,779	+35.5	+2.04	2,461,100	303,816,114,176
[4666]	26/10/06	1,747	1,770	1,743	1,744	+5.0	+0.29	2,758,200	297,755,148,288
[4666]	26/10/05	1,752	1,781	1,730	1,739	-31.5	-1.78	3,863,200	296,986,869,760
[4666]	26/10/02	1,810	1,818	1,767	1,771	-73.0	-3.96	3,536,800	302,364,884,992
[4666]	26/10/01	1,848	1,924	1,816	1,844	-19.5	-1.05	2,413,700	314,913,652,736
[4666]	26/09/30	1,879	1,882	1,800	1,864	+5.0	+0.27	3,114,600	318,242,881,536
[4666]	26/09/29	1,922	1,940	1,846	1,859	-94.0	-4.81	4,417,800	317,389,242,368
[4666]	26/09/28	2,021	2,023	1,924	1,953	-60.0	-2.98	2,489,800	333,437,960,192
[4666]	26/09/25	1,998	2,021	1,997	2,013	+5.5	+0.27	729,600	343,767,220,224
[4666]	26/09/24	2,000	2,024	1,998	2,008	-13.5	-0.67	645,100	342,913,548,288
[4666]	26/09/18	2,030	2,037	1,999	2,022	-7.5	-0.37	741,000	345,303,777,280
[4666]	26/09/17	2,002	2,039	2,000	2,030	+34.0	+1.70	700,100	346,584,285,184
[4666]	26/09/16	1,999	2,007	1,987	1,996	0	+0.00	702,400	340,779,401,216
[4666]	26/09/15	2,005	2,008	1,991	1,996	+10.5	+0.53	592,700	340,864,761,856
[4666]	26/09/14	1,967	1,995	1,957	1,986	+36.0	+1.85	731,400	339,072,090,112
[4666]	26/09/11	1,941	1,960	1,932	1,950	-6.0	-0.31	913,000	332,925,763,584
[4666]	26/09/10	1,950	1,965	1,931	1,956	+4.5	+0.23	822,200	334,035,517,440
[4666]	26/09/09	1,961	1,967	1,944	1,952	-28.0	-1.41	949,200	333,267,238,912
[4666]	26/09/08	1,971	2,008	1,961	1,980	0	+0.00	1,022,400	338,047,696,896
[4666]	26/09/07	2,010	2,020	1,974	1,980	-36.0	-1.79	752,800	338,047,696,896
[4666]	26/09/04	2,015	2,022	2,002	2,016	-3.0	-0.15	844,200	344,194,023,424
[4666]	26/09/03	2,010	2,035	1,992	2,019	+11.5	+0.57	1,008,300	344,791,580,672
[4666]	26/09/02	2,026	2,026	1,977	2,008	-68.0	-3.28	1,797,500	342,828,187,648
[4666]	26/09/01	2,019	2,076	1,993	2,076	+69.0	+3.44	2,970,000	354,437,890,048
[4666]	26/08/31	1,990	2,029	1,990	2,007	+23.0	+1.16	1,737,700	342,657,466,368
[4666]	26/08/28	1,973	1,994	1,970	1,984	-2.0	-0.10	835,600	338,730,647,552
[4666]	26/08/27	2,011	2,022	1,986	1,986	-41.0	-2.02	915,700	339,072,090,112
[4666]	26/08/26	2,022	2,040	2,020	2,027	+7.0	+0.35	667,200	346,072,088,576
[4666]	26/08/25	2,027	2,038	2,013	2,020	-3.5	-0.17	573,100	344,962,334,720
[4666]	26/08/24	2,041	2,046	2,012	2,024	-14.0	-0.69	499,900	345,559,891,968
[4666]	26/08/21	2,014	2,038	2,005	2,038	+15.0	+0.74	685,900	347,950,120,960
[4666]	26/08/20	1,999	2,023	1,991	2,023	+46.0	+2.33	679,000	345,389,137,920
[4666]	26/08/19	2,000	2,007	1,966	1,977	-21.0	-1.05	657,200	337,535,533,056
[4666]	26/08/18	2,000	2,012	1,993	1,998	+2.0	+0.10	577,800	341,120,876,544
[4666]	26/08/17	2,008	2,011	1,991	1,996	-14.0	-0.70	476,300	340,779,401,216
[4666]	26/08/14	1,988	2,022	1,977	2,010	+15.0	+0.75	700,500	343,169,662,976
[4666]	26/08/13	2,004	2,013	1,989	1,995	-10.5	-0.52	500,600	340,694,040,576
[4666]	26/08/12	1,994	2,021	1,994	2,006	+24.0	+1.21	730,200	342,486,712,320
[4666]	26/08/10	1,977	2,010	1,953	1,982	+21.0	+1.07	971,800	338,389,172,224
[4666]	26/08/07	1,942	1,979	1,940	1,961	+11.5	+0.59	693,700	334,889,189,376
[4666]	26/08/06	1,956	1,964	1,950	1,950	-8.5	-0.43	612,300	333,011,156,992
[4666]	26/08/05	1,950	1,972	1,946	1,959	+19.5	+1.01	644,000	334,547,714,048
[4666]	26/08/04	1,991	1,997	1,940	1,940	-11.5	-0.59	581,900	331,303,845,888
[4666]	26/08/03	1,962	1,963	1,941	1,952	-23.0	-1.16	1,072,900	333,267,238,912
[4666]	26/07/31	2,004	2,011	1,963	1,975	-49.0	-2.42	1,339,200	337,194,057,728
[4666]	26/07/30	2,062	2,077	1,931	2,024	-43.5	-2.10	936,800	345,645,252,608
[4666]	26/07/29	2,031	2,068	2,001	2,068	+48.0	+2.38	1,072,700	353,072,054,272
[4666]	26/07/28	2,027	2,040	2,004	2,020	+7.0	+0.35	656,500	344,876,974,080
[4666]	26/07/27	1,970	2,022	1,956	2,013	+63.5	+3.26	838,600	343,767,220,224
[4666]	26/07/24	1,945	1,962	1,934	1,950	-11.0	-0.56	670,800	332,925,763,584
[4666]	26/07/23	1,953	1,964	1,945	1,961	-12.5	-0.63	687,200	334,889,189,376
[4666]	26/07/22	1,994	1,998	1,965	1,974	-30.0	-1.50	866,600	337,023,336,448
[4666]	26/07/21	2,020	2,033	1,998	2,004	-0.5	-0.02	815,100	342,230,630,400
[4666]	26/07/17	1,992.0	2,022.0	1,971.0	2,005.0	+8.5	+0.43	868,000	-
[4666]	26/07/16	1,990.5	2,023.5	1,973.5	1,996.5	+14.5	+0.73	784,800	-
[4666]	26/07/15	1,995.0	2,003.0	1,965.5	1,982.0	-21.0	-1.05	630,800	-
[4666]	26/07/14	1,999.5	2,014.0	1,985.5	2,003.0	+16.5	+0.83	687,400	-
[4666]	26/07/13	1,990.0	2,004.0	1,954.5	1,986.5	+5.0	+0.25	523,400	-
[4666]	26/07/10	2,012.5	2,021.0	1,981.0	1,981.5	-26.5	-1.32	722,600	-
[4666]	26/07/09	2,001.0	2,018.0	1,985.0	2,008.0	-12.5	-0.62	655,100	-
[4666]	26/07/08	2,025.0	2,033.0	1,988.0	2,020.5	-8.0	-0.39	806,400	-
[4666]	26/07/07	2,031.0	2,052.0	2,025.5	2,028.5	-1.5	-0.07	782,400	-
[4666]	26/07/06	2,020.0	2,045.5	2,020.0	2,030.0	+14.0	+0.69	573,400	-
[4666]	26/07/03	2,030.0	2,039.5	1,995.0	2,016.0	+16.0	+0.80	880,600	-
[4666]	26/07/02	2,006.0	2,025.0	1,993.5	2,000.0	+30.5	+1.55	860,900	-
[4666]	26/07/01	2,013.0	2,023.0	1,962.0	1,969.5	-43.5	-2.16	870,900	-
[4666]	26/06/30	2,075.0	2,087.5	2,013.0	2,013.0	-55.0	-2.66	843,900	-
[4666]	26/06/29	2,096.0	2,128.0	2,059.5	2,068.0	+2.0	+0.10	818,700	-
[4666]	26/06/26	2,068.5	2,098.5	2,038.5	2,066.0	+8.5	+0.41	909,400	-
[4666]	26/06/25	2,036.0	2,092.0	2,005.0	2,057.5	+58.0	+2.90	859,700	-
[4666]	26/06/24	1,995.5	2,039.5	1,994.5	1,999.5	+7.5	+0.38	681,200	-
[4666]	26/06/23	2,020.0	2,029.0	1,971.5	1,992.0	-38.0	-1.87	966,600	-
[4666]	26/06/22	2,096.0	2,096.0	2,025.0	2,030.0	-53.5	-2.57	860,600	-
[4666]	26/06/19	2,147.0	2,147.0	2,074.0	2,083.5	-65.0	-3.03	1,183,100	-
[4666]	26/06/18	2,103.5	2,164.5	2,100.5	2,148.5	+30.5	+1.44	1,270,700	-
[4666]	26/06/17	2,158.5	2,164.0	2,055.0	2,118.0	-44.5	-2.06	2,022,100	-
[4666]	26/06/16	2,074.5	2,218.5	2,050.0	2,162.5	+298.0	+15.98	6,210,300	-
[4666]	26/06/15	1,880.0	1,883.5	1,828.0	1,864.5	+54.5	+3.01	2,028,200	-
[4666]	26/06/12	1,833.0	1,839.0	1,796.5	1,810.0	-11.5	-0.63	1,099,400	-
[4666]	26/06/11	1,834.5	1,852.0	1,802.5	1,821.5	-31.0	-1.67	687,700	-
[4666]	26/06/10	1,850.0	1,864.0	1,828.5	1,852.5	+27.5	+1.51	1,025,700	-
[4666]	26/06/09	1,838.0	1,840.0	1,800.0	1,825.0	+27.0	+1.50	854,100	-
[4666]	26/06/08	1,800.0	1,827.0	1,782.5	1,798.0	-9.5	-0.53	640,900	-
[4666]	26/06/05	1,810.0	1,826.5	1,804.0	1,807.5	+6.5	+0.36	470,500	-
[4666]	26/06/04	1,790.0	1,810.0	1,749.0	1,801.0	-26.0	-1.42	981,600	-
[4666]	26/06/03	1,845.0	1,854.5	1,815.0	1,827.0	-17.5	-0.95	665,200	-
[4666]	26/06/02	1,833.0	1,859.0	1,811.0	1,844.5	+11.5	+0.63	699,000	-
[4666]	26/06/01	1,882.0	1,882.0	1,820.0	1,833.0	-23.5	-1.27	779,900	-
[4666]	26/05/29	1,862.5	1,896.5	1,845.5	1,856.5	+26.0	+1.42	1,185,000	-
[4666]	26/05/28	1,837.0	1,840.5	1,813.5	1,830.5	-1.0	-0.05	859,100	-
[4666]	26/05/27	1,830.5	1,836.0	1,816.0	1,831.5	+16.0	+0.88	652,100	-
[4666]	26/05/26	1,850.0	1,853.0	1,812.0	1,815.5	-33.5	-1.81	820,400	-
[4666]	26/05/25	1,808.5	1,852.0	1,800.5	1,849.0	+60.5	+3.38	1,169,400	-
[4666]	26/05/22	1,788	1,805	1,770	1,788	-15.5	-0.86	1,030,700	-
[4666]	26/05/21	1,790	1,822	1,768	1,804	+54.5	+3.11	1,084,500	-
[4666]	26/05/20	1,785	1,786	1,744	1,750	-23.0	-1.30	776,300	-
[4666]	26/05/19	1,784	1,785	1,755	1,773	+17.0	+0.97	803,400	-
[4666]	26/05/18	1,782	1,790	1,733	1,756	-36.0	-2.01	1,102,900	-
[4666]	26/05/15	1,782	1,805	1,766	1,792	+32.0	+1.82	974,400	-
[4666]	26/05/14	1,750	1,775	1,744	1,760	+10.0	+0.57	829,200	-
[4666]	26/05/13	1,767	1,769	1,733	1,750	-21.0	-1.19	1,086,300	-
[4666]	26/05/12	1,782	1,787	1,751	1,771	-9.0	-0.51	1,488,800	-
[4666]	26/05/11	1,811	1,815	1,776	1,780	-32.5	-1.79	1,172,800	-
[4666]	26/05/08	1,872	1,872	1,813	1,813	-68.5	-3.64	972,200	-
[4666]	26/05/07	1,822	1,884	1,822	1,882	+60.0	+3.29	1,154,900	-
[4666]	26/05/01	1,815	1,842	1,802	1,822	-6.0	-0.33	658,600	-
[4666]	26/04/30	1,861	1,870	1,820	1,828	-68.0	-3.59	1,113,000	-
[4666]	26/04/28	1,875	1,898	1,873	1,896	+38.5	+2.07	868,900	-
[4666]	26/04/27	1,860.0	1,887.0	1,848.0	1,857.5	+14.5	+0.79	633,300	-
[4666]	26/04/24	1,866.0	1,890.0	1,841.0	1,843.0	-37.0	-1.97	975,100	-
[4666]	26/04/23	1,920.0	1,930.0	1,854.5	1,880.0	-94.0	-4.76	1,493,200	-
[4666]	26/04/22	1,998.5	2,000.5	1,968.5	1,974.0	-13.0	-0.65	615,200	-
[4666]	26/04/21	2,005.0	2,006.5	1,987.0	1,987.0	+6.5	+0.33	740,500	-
[4666]	26/04/20	1,973.0	1,989.0	1,962.5	1,980.5	+10.5	+0.53	428,800	-
[4666]	26/04/17	1,972.5	1,994.0	1,967.5	1,970.0	0.0	0.00	741,500	-
[4666]	26/04/16	1,952.0	1,970.0	1,945.5	1,970.0	+19.0	+0.97	688,100	-
[4666]	26/04/15	1,985.0	2,003.0	1,950.5	1,951.0	-23.5	-1.19	717,300	-
[4666]	26/04/14	1,950.5	1,989.0	1,943.0	1,974.5	+32.0	+1.65	924,500	-
[4666]	26/04/13	1,971.0	1,978.5	1,938.0	1,942.5	-37.5	-1.89	657,100	-
[4666]	26/04/10	1,982.5	1,996.0	1,973.0	1,980.0	-1.5	-0.08	688,900	-
[4666]	26/04/09	2,014.0	2,018.5	1,977.5	1,981.5	-37.0	-1.83	796,700	-
[4666]	26/04/08	1,994.5	2,034.0	1,976.5	2,018.5	+73.5	+3.78	1,441,000	-
[4666]	26/04/07	1,925.5	1,952.0	1,920.0	1,945.0	+25.0	+1.30	687,800	-
[4666]	26/04/06	1,930.0	1,939.0	1,914.5	1,920.0	-8.0	-0.41	671,000	-
[4666]	26/04/03	1,940.0	1,949.5	1,922.0	1,928.0	-7.0	-0.36	549,700	-
[4666]	26/04/02	1,969.0	2,000.0	1,929.0	1,935.0	-7.0	-0.36	709,400	-
[4666]	26/04/01	1,918.0	1,947.0	1,899.0	1,942.0	+54.5	+2.89	1,053,500	-
[4666]	26/03/31	1,904.0	1,916.0	1,882.5	1,887.5	-44.0	-2.28	1,294,700	-
[4666]	26/03/30	1,898.5	1,959.0	1,896.0	1,931.5	-55.5	-2.79	939,000	-
[4666]	26/03/27	2,000.5	2,004.5	1,978.5	1,987.0	-21.0	-1.05	841,900	-
[4666]	26/03/26	2,027.0	2,035.5	1,992.0	2,008.0	-47.5	-2.31	1,342,600	-
[4666]	26/03/25	2,058.0	2,085.5	2,049.5	2,055.5	+34.0	+1.68	1,799,700	-
[4666]	26/03/24	1,960.0	2,025.5	1,942.5	2,021.5	+136.5	+7.24	2,023,800	-
[4666]	26/03/23	1,920.0	1,929.0	1,875.0	1,885.0	-70.0	-3.58	1,536,000	-
[4666]	26/03/19	2,013.5	2,041.0	1,955.0	1,955.0	-135.5	-6.48	2,532,900	-
[4666]	26/03/18	2,018.0	2,127.0	2,011.5	2,090.5	+185.5	+9.74	3,419,500	-
[4666]	26/03/17	1,828.0	1,945.5	1,826.5	1,905.0	+82.5	+4.53	2,243,700	-
[4666]	26/03/16	1,805.0	1,849.0	1,804.0	1,822.5	+20.0	+1.11	1,109,800	-
[4666]	26/03/13	1,771.5	1,819.0	1,771.5	1,802.5	-49.0	-2.65	1,869,300	-
[4666]	26/03/12	1,877.0	1,889.5	1,830.0	1,851.5	-83.0	-4.29	1,586,600	-
[4666]	26/03/11	1,925.0	1,963.0	1,923.0	1,934.5	+13.0	+0.68	1,055,500	-
[4666]	26/03/10	1,940.0	1,950.5	1,913.5	1,921.5	+1.0	+0.05	891,600	-
[4666]	26/03/09	1,923.5	1,951.5	1,873.0	1,920.5	-97.0	-4.81	1,547,200	-
[4666]	26/03/06	1,982.0	2,027.0	1,975.0	2,017.5	+21.0	+1.05	541,800	-
[4666]	26/03/05	2,000.5	2,012.0	1,982.5	1,996.5	+15.5	+0.78	952,500	-
[4666]	26/03/04	1,948.5	1,992.0	1,940.0	1,981.0	-4.0	-0.20	1,294,600	-
[4666]	26/03/03	2,060.5	2,063.0	1,971.5	1,985.0	-100.0	-4.80	1,413,800	-
[4666]	26/03/02	2,050.0	2,123.0	2,040.0	2,085.0	-165.0	-7.33	2,091,500	-
[4666]	26/02/27	2,229.0	2,264.0	2,205.0	2,250.0	+46.0	+2.09	847,400	-
[4666]	26/02/26	2,205.0	2,217.0	2,190.0	2,204.0	+31.0	+1.43	686,200	-
[4666]	26/02/25	2,188.0	2,188.0	2,159.0	2,173.0	+9.0	+0.42	482,300	-
[4666]	26/02/24	2,148.0	2,188.0	2,145.5	2,164.0	+19.0	+0.89	556,100	-
[4666]	26/02/20	2,167.0	2,167.0	2,135.5	2,145.0	-43.0	-1.97	504,100	-
[4666]	26/02/19	2,202.0	2,220.0	2,177.5	2,188.0	-12.5	-0.57	428,200	-
[4666]	26/02/18	2,199.0	2,213.0	2,185.0	2,200.5	+31.5	+1.45	537,900	-
[4666]	26/02/17	2,140.0	2,174.5	2,135.0	2,169.0	+16.0	+0.74	361,100	-
[4666]	26/02/16	2,180.0	2,181.5	2,147.5	2,153.0	-10.5	-0.49	480,000	-
[4666]	26/02/13	2,188.0	2,203.5	2,155.0	2,163.5	-54.0	-2.44	517,600	-
[4666]	26/02/12	2,200.0	2,222.5	2,193.5	2,217.5	-4.5	-0.20	514,200	-
[4666]	26/02/10	2,200.0	2,249.5	2,199.0	2,222.0	+34.0	+1.55	618,200	-
[4666]	26/02/09	2,167.5	2,192.5	2,153.0	2,188.0	+41.5	+1.93	632,800	-
[4666]	26/02/06	2,162.0	2,170.0	2,136.5	2,146.5	-3.5	-0.16	642,900	-
[4666]	26/02/05	2,170.0	2,197.5	2,150.0	2,150.0	+11.5	+0.54	718,300	-
[4666]	26/02/04	2,122.0	2,141.0	2,119.0	2,138.5	-5.0	-0.23	631,000	-
[4666]	26/02/03	2,127.5	2,156.0	2,125.0	2,143.5	+0.5	+0.02	671,300	-
[4666]	26/02/02	2,180.0	2,190.0	2,141.0	2,143.0	-11.5	-0.53	665,600	-
[4666]	26/01/30	2,161.5	2,169.0	2,145.5	2,154.5	-5.5	-0.25	564,100	-
[4666]	26/01/29	2,161.0	2,175.0	2,123.0	2,160.0	-15.0	-0.69	720,300	-
[4666]	26/01/28	2,222.0	2,224.0	2,147.5	2,175.0	-61.0	-2.73	879,000	-
[4666]	26/01/27	2,240.0	2,265.5	2,223.5	2,236.0	-29.5	-1.30	764,200	-
[4666]	26/01/26	2,269.5	2,285.5	2,250.0	2,265.5	-19.5	-0.85	612,600	-
[4666]	26/01/23	2,294.5	2,317.5	2,285.0	2,285.0	-9.5	-0.41	775,300	-
[4666]	26/01/22	2,262.0	2,294.5	2,255.0	2,294.5	+36.0	+1.59	747,100	-
[4666]	26/01/21	2,300.0	2,312.0	2,235.5	2,258.5	-60.5	-2.61	615,500	-
[4666]	26/01/20	2,326.5	2,331.0	2,300.0	2,319.0	+4.5	+0.19	816,400	-
[4666]	26/01/19	2,319.0	2,325.5	2,278.5	2,314.5	+10.5	+0.46	1,256,200	-
[4666]	26/01/16	2,282.0	2,316.5	2,273.0	2,304.0	+29.0	+1.27	1,173,300	-
[4666]	26/01/15	2,227.0	2,282.0	2,224.5	2,275.0	+56.0	+2.52	1,008,800	-
[4666]	26/01/14	2,200.0	2,237.0	2,192.0	2,219.0	+4.5	+0.20	889,600	-
[4666]	26/01/13	2,224.0	2,239.5	2,207.5	2,214.5	-10.5	-0.47	1,098,100	-
[4666]	26/01/09	2,175.0	2,225.0	2,174.0	2,225.0	+31.0	+1.41	1,039,600	-
[4666]	26/01/08	2,147.0	2,194.0	2,144.5	2,194.0	+58.0	+2.72	1,262,500	-
[4666]	26/01/07	2,099.0	2,137.0	2,087.5	2,136.0	+61.0	+2.94	894,700	-
[4666]	26/01/06	2,085.0	2,104.0	2,075.0	2,075.0	+5.0	+0.24	656,500	-
[4666]	26/01/05	2,084.5	2,088.0	2,045.5	2,070.0	-20.0	-0.96	677,600	-
[4666]	25/12/30	2,090.0	2,095.5	2,068.0	2,090.0	+2.5	+0.12	522,700	-
[4666]	25/12/29	2,104.5	2,110.0	2,063.0	2,087.5	-14.0	-0.67	532,200	-
[4666]	25/12/26	2,112.0	2,122.5	2,092.0	2,101.5	+1.5	+0.07	656,700	-
[4666]	25/12/25	2,080.0	2,111.0	2,065.0	2,100.0	+31.0	+1.50	564,400	-
[4666]	25/12/24	2,056.5	2,084.5	2,050.0	2,069.0	-1.0	-0.05	830,400	-
[4666]	25/12/23	2,084.0	2,090.0	2,042.0	2,070.0	+26.0	+1.27	769,800	-
[4666]	25/12/22	2,071.0	2,078.5	2,020.5	2,044.0	-23.5	-1.14	1,839,700	-
[4666]	25/12/19	2,100.0	2,109.5	2,061.0	2,067.5	-23.5	-1.12	1,669,800	-
[4666]	25/12/18	2,146.0	2,157.5	2,088.0	2,091.0	-50.5	-2.36	2,562,400	-
[4666]	25/12/17	2,159.5	2,236.5	2,116.5	2,141.5	+20.0	+0.94	5,198,600	-
[4666]	25/12/16	2,073.5	2,123.5	2,008.5	2,121.5	+218.0	+11.45	8,104,800	-
[4666]	25/12/15	1,882.0	1,905.0	1,869.5	1,903.5	+33.5	+1.79	1,479,100	-
[4666]	25/12/12	1,867.0	1,895.5	1,857.5	1,870.0	+1.5	+0.08	1,156,100	-
[4666]	25/12/11	1,900.0	1,901.0	1,851.0	1,868.5	-32.5	-1.71	588,400	-
[4666]	25/12/10	1,886.0	1,907.0	1,882.5	1,901.0	+24.5	+1.31	612,700	-
[4666]	25/12/09	1,900.0	1,905.0	1,869.0	1,876.5	-14.5	-0.77	607,500	-
[4666]	25/12/08	1,853.5	1,891.5	1,851.5	1,891.0	+45.0	+2.44	796,600	-
[4666]	25/12/05	1,881.0	1,885.0	1,841.5	1,846.0	-22.5	-1.20	633,400	-
[4666]	25/12/04	1,836.0	1,868.5	1,836.0	1,868.5	+40.5	+2.22	547,800	-
[4666]	25/12/03	1,839.5	1,850.0	1,828.0	1,828.0	-15.5	-0.84	425,800	-
[4666]	25/12/02	1,850.0	1,854.0	1,834.0	1,843.5	-1.0	-0.05	583,800	-
[4666]	25/12/01	1,840.0	1,855.0	1,832.5	1,844.5	-3.5	-0.19	419,800	-
[4666]	25/11/28	1,854.0	1,864.0	1,847.0	1,848.0	-7.0	-0.38	387,700	-
[4666]	25/11/27	1,849.0	1,862.0	1,837.0	1,855.0	+13.0	+0.71	501,300	-
[4666]	25/11/26	1,825.0	1,842.0	1,822.0	1,842.0	+17.0	+0.93	524,400	-
[4666]	25/11/25	1,825.0	1,834.5	1,816.5	1,825.0	+16.5	+0.91	787,100	-
[4666]	25/11/21	1,770.5	1,819.5	1,768.5	1,808.5	+41.5	+2.35	996,200	-
[4666]	25/11/20	1,757.0	1,776.0	1,751.5	1,767.0	+27.0	+1.55	703,700	-
[4666]	25/11/19	1,724.0	1,746.5	1,723.0	1,740.0	+16.0	+0.93	629,400	-
[4666]	25/11/18	1,715.0	1,727.5	1,701.5	1,724.0	+11.0	+0.64	797,200	-
[4666]	25/11/17	1,735.0	1,741.0	1,694.0	1,713.0	-37.0	-2.11	1,237,400	-
[4666]	25/11/14	1,746.5	1,764.5	1,745.0	1,750.0	-3.0	-0.17	735,100	-
[4666]	25/11/13	1,748.0	1,755.5	1,746.0	1,753.0	+5.5	+0.31	515,300	-
[4666]	25/11/12	1,764.0	1,767.0	1,738.5	1,747.5	-12.0	-0.68	687,000	-
[4666]	25/11/11	1,740.0	1,759.5	1,728.0	1,759.5	+9.0	+0.51	584,800	-
[4666]	25/11/10	1,762.5	1,764.0	1,750.5	1,750.5	-8.0	-0.45	441,900	-
[4666]	25/11/07	1,732.0	1,759.0	1,731.0	1,758.5	+22.5	+1.30	441,400	-
[4666]	25/11/06	1,752.5	1,758.5	1,734.0	1,736.0	-12.5	-0.71	657,000	-
[4666]	25/11/05	1,745.0	1,760.0	1,725.5	1,748.5	-10.0	-0.57	1,129,300	-
[4666]	25/11/04	1,795.5	1,798.5	1,752.5	1,758.5	-43.5	-2.41	1,158,600	-
[4666]	25/10/31	1,822.0	1,823.5	1,798.0	1,802.0	+3.5	+0.19	735,000	-
[4666]	25/10/30	1,770.0	1,804.0	1,770.0	1,798.5	-3.5	-0.19	945,700	-
[4666]	25/10/29	1,813.5	1,815.0	1,794.0	1,802.0	-21.0	-1.15	1,390,400	-
[4666]	25/10/28	1,830.5	1,833.5	1,813.5	1,823.0	-11.0	-0.60	821,500	-
[4666]	25/10/27	1,828.0	1,836.0	1,819.0	1,834.0	+12.5	+0.69	828,900	-
[4666]	25/10/24	1,841.0	1,846.0	1,821.5	1,821.5	-23.5	-1.27	994,700	-
[4666]	25/10/23	1,811.5	1,849.0	1,801.0	1,845.0	+35.0	+1.93	929,700	-
[4666]	25/10/22	1,801.0	1,812.0	1,800.5	1,810.0	0.0	0.00	724,900	-
[4666]	25/10/21	1,790.0	1,810.0	1,790.0	1,810.0	+24.0	+1.34	631,200	-
[4666]	25/10/20	1,812.5	1,812.5	1,784.0	1,786.0	-12.0	-0.67	671,800	-
[4666]	25/10/17	1,785.0	1,798.0	1,780.0	1,798.0	+8.0	+0.45	667,200	-
[4666]	25/10/16	1,801.0	1,808.0	1,786.0	1,790.0	-10.5	-0.58	718,500	-
[4666]	25/10/15	1,801.5	1,815.5	1,791.5	1,800.5	+9.5	+0.53	633,100	-
[4666]	25/10/14	1,805.0	1,808.5	1,789.0	1,791.0	-27.0	-1.49	816,700	-
[4666]	25/10/10	1,815.0	1,833.0	1,806.0	1,818.0	-17.0	-0.93	653,100	-
[4666]	25/10/09	1,835.0	1,842.0	1,822.0	1,835.0	0.0	0.00	730,500	-
[4666]	25/10/08	1,856.0	1,869.5	1,832.5	1,835.0	-29.5	-1.58	1,437,800	-
[4666]	25/10/07	1,874.0	1,878.0	1,856.0	1,864.5	-22.0	-1.17	1,360,700	-
[4666]	25/10/06	1,892.0	1,902.5	1,875.0	1,886.5	+24.5	+1.32	849,200	-
[4666]	25/10/03	1,851.5	1,864.5	1,843.0	1,862.0	+25.5	+1.39	892,000	-
[4666]	25/10/02	1,853.0	1,865.5	1,833.0	1,836.5	-22.5	-1.21	833,200	-
[4666]	25/10/01	1,881.0	1,888.5	1,841.5	1,859.0	-31.0	-1.64	1,056,400	-
[4666]	25/09/30	1,892.0	1,905.0	1,880.0	1,890.0	-2.5	-0.13	795,900	-
[4666]	25/09/29	1,947.0	1,947.0	1,892.5	1,892.5	-44.5	-2.30	1,102,700	-
[4666]	25/09/26	1,919.0	1,938.5	1,910.5	1,937.0	+13.0	+0.68	1,120,100	-
[4666]	25/09/25	1,936.0	1,939.5	1,911.5	1,924.0	+5.5	+0.29	953,500	-
[4666]	25/09/24	1,899.5	1,929.5	1,896.0	1,918.5	0.0	0.00	1,007,800	-
[4666]	25/09/22	1,942.5	1,950.5	1,915.5	1,918.5	-24.0	-1.24	1,164,500	-
[4666]	25/09/19	2,002.0	2,006.0	1,915.5	1,942.5	-56.5	-2.83	2,394,300	-
[4666]	25/09/18	2,000.0	2,056.0	1,993.5	1,999.0	-37.5	-1.84	1,508,600	-
[4666]	25/09/17	2,065.0	2,073.0	1,990.5	2,036.5	-128.5	-5.94	2,926,600	-
[4666]	25/09/16	2,200.0	2,206.5	2,146.5	2,165.0	-13.0	-0.60	1,095,300	-
[4666]	25/09/12	2,195.0	2,206.0	2,168.5	2,178.0	-21.5	-0.98	993,200	-
[4666]	25/09/11	2,179.5	2,199.5	2,165.0	2,199.5	+15.5	+0.71	620,200	-
[4666]	25/09/10	2,159.5	2,193.0	2,136.0	2,184.0	+26.5	+1.23	929,000	-
[4666]	25/09/09	2,146.5	2,182.0	2,117.0	2,157.5	+134.5	+6.65	1,638,000	-
[4666]	25/09/08	2,019.0	2,063.0	2,010.0	2,023.0	+19.5	+0.97	894,500	-
[4666]	25/09/05	2,039.0	2,039.0	1,990.0	2,003.5	-32.0	-1.57	731,100	-