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
[4680]	26/10/29	1,249	1,250	1,207	1,234	+6.0	+0.49	2,204,200	324,384,882,688
[4680]	26/10/28	1,264	1,267	1,217	1,228	-38.0	-3.00	2,157,000	322,807,627,776
[4680]	26/10/27	1,250	1,275	1,238	1,266	+12.0	+0.96	2,280,000	332,796,788,736
[4680]	26/10/26	1,313	1,320	1,250	1,254	-64.0	-4.86	2,605,000	329,642,344,448
[4680]	26/10/23	1,333	1,354	1,301	1,318	-15.0	-1.13	1,805,600	346,466,189,312
[4680]	26/10/22	1,383	1,387	1,327	1,333	-43.5	-3.16	1,786,900	350,540,693,504
[4680]	26/10/21	1,397	1,399	1,359	1,377	-6.5	-0.47	1,903,900	362,107,109,376
[4680]	26/10/20	1,389	1,396	1,373	1,384	-14.0	-1.00	1,765,000	363,815,763,968
[4680]	26/10/19	1,370	1,398	1,355	1,398	+30.0	+2.19	1,695,800	367,496,003,584
[4680]	26/10/16	1,344	1,414	1,337	1,368	+33.5	+2.51	2,698,500	359,741,259,776
[4680]	26/10/15	1,317	1,354	1,301	1,335	+17.0	+1.29	2,000,500	350,935,023,616
[4680]	26/10/14	1,318	1,319	1,282	1,318	-4.0	-0.30	1,269,600	346,466,189,312
[4680]	26/10/13	1,289	1,325	1,271	1,322	+25.0	+1.93	2,313,100	347,517,681,664
[4680]	26/10/09	1,303	1,313	1,260	1,297	+4.5	+0.35	2,038,900	341,077,295,104
[4680]	26/10/08	1,299	1,324	1,256	1,293	+5.0	+0.39	3,559,000	339,894,370,304
[4680]	26/10/07	1,270	1,294	1,260	1,288	+11.0	+0.86	1,870,100	338,580,013,056
[4680]	26/10/06	1,246	1,278	1,238	1,277	+30.5	+2.45	1,947,800	335,819,833,344
[4680]	26/10/05	1,259	1,276	1,232	1,247	+6.5	+0.52	1,853,600	327,933,657,088
[4680]	26/10/02	1,270	1,281	1,241	1,241	-35.0	-2.74	1,694,900	326,224,969,728
[4680]	26/10/01	1,246	1,282	1,233	1,276	+40.5	+3.28	2,185,600	335,556,968,448
[4680]	26/09/30	1,229	1,241	1,212	1,236	+14.0	+1.15	1,860,800	324,910,612,480
[4680]	26/09/29	1,214	1,240	1,213	1,222	+0.5	+0.04	2,243,800	321,361,838,080
[4680]	26/09/28	1,179	1,231	1,177	1,222	+35.5	+2.99	3,532,400	321,361,838,080
[4680]	26/09/25	1,173	1,204	1,167	1,187	+5.5	+0.47	1,632,800	312,161,304,576
[4680]	26/09/24	1,171	1,201	1,162	1,182	+0.5	+0.04	1,887,900	310,846,947,328
[4680]	26/09/18	1,192	1,192	1,151	1,182	+0.5	+0.04	3,444,400	310,846,947,328
[4680]	26/09/17	1,150	1,185	1,147	1,182	+25.0	+2.16	1,998,100	310,715,482,112
[4680]	26/09/16	1,170	1,176	1,129	1,157	-24.5	-2.07	2,708,500	304,275,128,320
[4680]	26/09/15	1,215	1,223	1,176	1,182	-22.5	-1.87	1,671,500	310,846,947,328
[4680]	26/09/14	1,158	1,208	1,155	1,205	+32.5	+2.77	1,498,000	316,893,003,776
[4680]	26/09/11	1,213	1,223	1,165	1,173	-50.5	-4.13	2,340,700	308,481,064,960
[4680]	26/09/10	1,186	1,224	1,167	1,224	+28.0	+2.34	2,383,000	321,756,135,424
[4680]	26/09/09	1,203	1,216	1,184	1,196	-1.5	-0.13	2,675,400	314,527,154,176
[4680]	26/09/08	1,236	1,251	1,192	1,198	-50.0	-4.01	2,851,800	314,921,451,520
[4680]	26/09/07	1,325	1,325	1,225	1,248	-50.0	-3.85	3,967,100	328,065,089,536
[4680]	26/09/04	1,261	1,366	1,245	1,298	+30.5	+2.41	4,373,700	341,340,160,000
[4680]	26/09/03	1,289	1,301	1,268	1,268	-11.0	-0.86	1,386,300	333,322,551,296
[4680]	26/09/02	1,320	1,326	1,276	1,279	-56.5	-4.23	1,949,200	336,345,595,904
[4680]	26/09/01	1,340	1,358	1,326	1,336	-13.5	-1.00	1,653,700	351,329,320,960
[4680]	26/08/31	1,346	1,362	1,342	1,350	+3.0	+0.22	1,362,300	354,878,095,360
[4680]	26/08/28	1,313	1,352	1,309	1,347	+28.5	+2.16	1,534,500	354,220,933,120
[4680]	26/08/27	1,346	1,371	1,316	1,319	-32.5	-2.40	1,688,200	346,860,486,656
[4680]	26/08/26	1,348	1,380	1,344	1,352	+5.0	+0.37	1,436,400	355,403,857,920
[4680]	26/08/25	1,352	1,358	1,337	1,347	-4.5	-0.33	1,544,800	354,220,933,120
[4680]	26/08/24	1,355	1,366	1,332	1,352	+14.0	+1.05	2,587,200	355,403,857,920
[4680]	26/08/21	1,364	1,372	1,328	1,338	-27.5	-2.01	1,937,300	351,855,083,520
[4680]	26/08/20	1,380	1,390	1,340	1,366	+43.0	+3.25	2,750,800	359,084,064,768
[4680]	26/08/19	1,350	1,369	1,314	1,323	-5.0	-0.38	2,342,000	347,780,546,560
[4680]	26/08/18	1,282	1,339	1,275	1,328	+29.0	+2.23	2,572,500	349,094,903,808
[4680]	26/08/17	1,357	1,359	1,296	1,299	-40.0	-2.99	2,258,000	341,471,592,448
[4680]	26/08/14	1,291	1,348	1,281	1,339	+31.5	+2.41	3,015,800	352,117,948,416
[4680]	26/08/13	1,345	1,357	1,282	1,308	+39.5	+3.11	3,652,800	343,968,907,264
[4680]	26/08/12	1,390	1,409	1,259	1,269	-95.5	-7.00	6,838,700	333,716,848,640
[4680]	26/08/10	1,284	1,368	1,184	1,365	+38.0	+2.86	13,487,800	358,821,199,872
[4680]	26/08/07	1,277	1,359	1,263	1,327	+68.0	+5.40	3,823,900	348,832,038,912
[4680]	26/08/06	1,278	1,306	1,254	1,259	+7.0	+0.56	2,069,000	330,956,701,696
[4680]	26/08/05	1,202	1,260	1,201	1,252	+46.5	+3.86	1,770,100	329,248,014,336
[4680]	26/08/04	1,215	1,225	1,200	1,206	-1.5	-0.12	1,550,700	317,155,868,672
[4680]	26/08/03	1,224	1,230	1,195	1,208	-8.0	-0.66	2,520,900	317,550,198,784
[4680]	26/07/31	1,200	1,260	1,196	1,216	-32.0	-2.56	2,837,600	319,653,183,488
[4680]	26/07/30	1,269	1,277	1,238	1,248	-9.0	-0.72	2,388,000	328,065,089,536
[4680]	26/07/29	1,247	1,258	1,215	1,257	+18.0	+1.45	2,786,600	330,430,939,136
[4680]	26/07/28	1,215	1,257	1,214	1,239	+5.5	+0.45	2,849,500	325,830,672,384
[4680]	26/07/27	1,185	1,244	1,182	1,234	+58.0	+4.93	2,494,900	324,384,882,688
[4680]	26/07/24	1,179	1,217	1,164	1,176	-33.0	-2.73	3,041,900	309,138,259,968
[4680]	26/07/23	1,155	1,217	1,150	1,209	+5.0	+0.42	3,013,900	317,813,063,680
[4680]	26/07/22	1,215	1,219	1,177	1,204	-66.0	-5.20	4,323,500	316,498,706,432
[4680]	26/07/21	1,260	1,282	1,256	1,270	-0.5	-0.04	2,187,600	333,848,281,088
[4680]	26/07/17	1,295.0	1,308.5	1,253.0	1,270.5	-41.0	-3.13	2,804,900	-
[4680]	26/07/16	1,315.0	1,333.5	1,290.5	1,311.5	+13.0	+1.00	2,441,600	-
[4680]	26/07/15	1,310.5	1,326.0	1,286.5	1,298.5	-21.5	-1.63	2,882,200	-
[4680]	26/07/14	1,256.0	1,337.0	1,254.5	1,320.0	+64.5	+5.14	3,964,500	-
[4680]	26/07/13	1,238.0	1,264.5	1,230.5	1,255.5	+20.5	+1.66	2,227,600	-
[4680]	26/07/10	1,245.0	1,274.5	1,220.0	1,235.0	-3.0	-0.24	2,665,000	-
[4680]	26/07/09	1,193.0	1,279.0	1,180.5	1,238.0	+19.0	+1.56	4,416,600	-
[4680]	26/07/08	1,258.0	1,275.0	1,205.0	1,219.0	-27.5	-2.21	3,490,900	-
[4680]	26/07/07	1,249.0	1,266.5	1,231.0	1,246.5	+0.5	+0.04	2,049,000	-
[4680]	26/07/06	1,245.5	1,258.5	1,222.0	1,246.0	-10.5	-0.84	2,875,300	-
[4680]	26/07/03	1,193.5	1,281.0	1,190.0	1,256.5	+65.5	+5.50	4,746,200	-
[4680]	26/07/02	1,192.5	1,225.0	1,171.0	1,191.0	+19.5	+1.66	3,389,100	-
[4680]	26/07/01	1,192.0	1,195.0	1,164.0	1,171.5	+9.5	+0.82	1,955,800	-
[4680]	26/06/30	1,175.0	1,178.5	1,145.5	1,162.0	-15.5	-1.32	2,378,900	-
[4680]	26/06/29	1,161.5	1,198.0	1,161.0	1,177.5	+39.5	+3.47	3,382,500	-
[4680]	26/06/26	1,150.5	1,175.5	1,133.5	1,138.0	-35.0	-2.98	4,270,200	-
[4680]	26/06/25	1,073.5	1,180.0	1,071.5	1,173.0	+91.0	+8.41	5,234,700	-
[4680]	26/06/24	1,074.5	1,107.5	1,067.0	1,082.0	+23.0	+2.17	3,289,700	-
[4680]	26/06/23	1,020.5	1,067.5	1,015.0	1,059.0	+42.0	+4.13	3,250,700	-
[4680]	26/06/22	985.0	1,027.5	981.3	1,017.0	+31.9	+3.24	2,586,400	-
[4680]	26/06/19	1,021.0	1,021.0	967.7	985.1	-42.9	-4.17	2,983,000	-
[4680]	26/06/18	1,031.0	1,033.5	1,009.0	1,028.0	-3.0	-0.29	1,843,000	-
[4680]	26/06/17	1,045.0	1,057.0	1,023.0	1,031.0	+9.5	+0.93	2,332,200	-
[4680]	26/06/16	1,057.5	1,057.5	1,010.5	1,021.5	-34.5	-3.27	2,880,300	-
[4680]	26/06/15	1,029.5	1,068.0	1,018.0	1,056.0	+43.0	+4.24	3,199,100	-
[4680]	26/06/12	1,008.0	1,035.0	990.8	1,013.0	+20.4	+2.06	3,819,700	-
[4680]	26/06/11	1,003.5	1,005.0	971.8	992.6	-9.9	-0.99	3,347,100	-
[4680]	26/06/10	978.0	1,006.5	967.1	1,002.5	+39.4	+4.09	3,602,800	-
[4680]	26/06/09	937.3	966.4	932.2	963.1	+40.8	+4.42	2,575,600	-
[4680]	26/06/08	911.0	950.0	909.1	922.3	-16.2	-1.73	4,647,100	-
[4680]	26/06/05	941.0	955.4	924.6	938.5	+9.4	+1.01	3,838,700	-
[4680]	26/06/04	854.3	932.1	841.2	929.1	+59.8	+6.88	4,768,600	-
[4680]	26/06/03	860.0	881.1	850.6	869.3	-9.1	-1.04	2,057,300	-
[4680]	26/06/02	898.0	898.9	865.8	878.4	-20.6	-2.29	1,907,300	-
[4680]	26/06/01	910.4	913.8	894.7	899.0	-5.6	-0.62	2,077,100	-
[4680]	26/05/29	895.5	916.1	890.8	904.6	+9.1	+1.02	2,829,000	-
[4680]	26/05/28	895.5	898.6	878.0	895.5	+5.5	+0.62	1,726,600	-
[4680]	26/05/27	889.0	895.4	870.8	890.0	-5.0	-0.56	2,086,900	-
[4680]	26/05/26	886.2	899.4	881.2	895.0	+6.1	+0.69	2,568,600	-
[4680]	26/05/25	861.3	889.3	847.0	888.9	+30.1	+3.50	2,299,300	-
[4680]	26/05/22	860	861	845	858	+2.8	+0.33	1,832,700	-
[4680]	26/05/21	890	891	854	856	-23.5	-2.67	1,975,400	-
[4680]	26/05/20	879	888	857	880	-8.0	-0.90	2,609,800	-
[4680]	26/05/19	869	888	864	888	+34.7	+4.06	3,204,100	-
[4680]	26/05/18	871	872	838	854	+28.8	+3.49	2,605,100	-
[4680]	26/05/15	805	830	788	826	+18.4	+2.28	3,042,100	-
[4680]	26/05/14	848	854	804	808	-54.8	-6.35	5,684,100	-
[4680]	26/05/13	866	900	849	863	+2.0	+0.23	6,076,700	-
[4680]	26/05/12	869	871	854	861	-10.6	-1.22	1,948,500	-
[4680]	26/05/11	880	886	863	872	+7.1	+0.82	2,025,300	-
[4680]	26/05/08	869	879	850	865	+11.5	+1.35	2,464,200	-
[4680]	26/05/07	865	868	838	854	+2.4	+0.28	2,445,000	-
[4680]	26/05/01	851	859	840	852	-2.7	-0.32	1,344,300	-
[4680]	26/04/30	870	871	851	855	-26.0	-2.95	1,269,500	-
[4680]	26/04/28	886	890	870	881	-2.1	-0.24	1,190,500	-
[4680]	26/04/27	899.8	900.6	881.5	884.0	-4.3	-0.48	1,462,000	-
[4680]	26/04/24	891.2	896.8	880.2	888.3	-23.6	-2.59	1,758,000	-
[4680]	26/04/23	921.8	924.7	901.3	911.9	-24.9	-2.66	1,820,300	-
[4680]	26/04/22	959.2	960.0	933.1	936.8	-15.4	-1.62	1,821,300	-
[4680]	26/04/21	945.0	953.5	934.5	952.2	+16.1	+1.72	1,845,700	-
[4680]	26/04/20	969.7	969.7	933.5	936.1	-18.6	-1.95	1,796,800	-
[4680]	26/04/17	951.0	973.0	949.0	954.7	+9.0	+0.95	2,134,000	-
[4680]	26/04/16	987.0	1,006.5	945.7	945.7	-43.7	-4.42	3,249,700	-
[4680]	26/04/15	962.0	993.6	957.6	989.4	+41.2	+4.35	2,716,800	-
[4680]	26/04/14	945.0	952.9	940.5	948.2	+20.5	+2.21	1,781,200	-
[4680]	26/04/13	915.0	932.5	912.0	927.7	+3.7	+0.40	1,802,300	-
[4680]	26/04/10	925.0	936.0	917.6	924.0	+5.5	+0.60	1,899,100	-
[4680]	26/04/09	905.3	943.9	901.5	918.5	-0.7	-0.08	3,086,100	-
[4680]	26/04/08	896.2	928.3	895.1	919.2	+38.0	+4.31	2,771,900	-
[4680]	26/04/07	875.0	887.8	870.3	881.2	+9.8	+1.12	1,732,500	-
[4680]	26/04/06	864.5	878.0	860.6	871.4	+15.5	+1.81	1,641,700	-
[4680]	26/04/03	857.0	869.8	854.2	855.9	+6.5	+0.77	1,978,600	-
[4680]	26/04/02	853.9	868.4	841.9	849.4	+7.5	+0.89	2,468,200	-
[4680]	26/04/01	829.0	844.6	826.4	841.9	+24.3	+2.97	2,140,200	-
[4680]	26/03/31	814.9	826.9	806.0	817.6	+15.4	+1.92	2,297,800	-
[4680]	26/03/30	805.1	808.0	796.2	802.2	-50.3	-5.90	2,553,000	-
[4680]	26/03/27	853.5	855.9	840.1	852.5	+1.7	+0.20	3,247,100	-
[4680]	26/03/26	860.0	868.2	841.4	850.8	-18.7	-2.15	2,538,900	-
[4680]	26/03/25	845.0	874.3	844.3	869.5	+22.4	+2.64	2,083,300	-
[4680]	26/03/24	850.4	852.7	835.2	847.1	+20.6	+2.49	2,086,000	-
[4680]	26/03/23	842.2	844.0	823.3	826.5	-29.6	-3.46	3,009,200	-
[4680]	26/03/19	875.0	877.0	856.1	856.1	-33.9	-3.81	2,574,400	-
[4680]	26/03/18	888.0	891.4	882.9	890.0	+6.4	+0.72	1,887,500	-
[4680]	26/03/17	901.8	901.8	878.9	883.6	-6.2	-0.70	1,579,100	-
[4680]	26/03/16	890.0	908.0	887.6	889.8	-3.3	-0.37	1,836,200	-
[4680]	26/03/13	887.2	918.1	886.2	893.1	-7.5	-0.83	3,068,000	-
[4680]	26/03/12	911.0	913.7	886.5	900.6	-10.4	-1.14	3,834,600	-
[4680]	26/03/11	939.9	940.0	905.1	911.0	-35.2	-3.72	5,635,100	-
[4680]	26/03/10	970.2	973.8	940.1	946.2	-24.0	-2.47	2,754,900	-
[4680]	26/03/09	947.8	972.5	941.3	970.2	-26.1	-2.62	2,875,500	-
[4680]	26/03/06	979.0	996.3	969.2	996.3	+24.3	+2.50	1,915,200	-
[4680]	26/03/05	975.8	1,001.5	971.8	972.0	+9.2	+0.96	2,504,700	-
[4680]	26/03/04	955.0	982.5	941.0	962.8	-23.5	-2.38	3,576,100	-
[4680]	26/03/03	1,016.5	1,018.0	983.9	986.3	-51.2	-4.93	2,616,000	-
[4680]	26/03/02	1,049.0	1,055.5	1,032.0	1,037.5	-36.5	-3.40	1,811,200	-
[4680]	26/02/27	1,047.0	1,077.0	1,037.5	1,074.0	+39.5	+3.82	2,907,700	-
[4680]	26/02/26	1,025.0	1,040.0	1,024.5	1,034.5	+21.0	+2.07	2,188,900	-
[4680]	26/02/25	997.9	1,024.0	997.5	1,013.5	+29.2	+2.97	1,921,200	-
[4680]	26/02/24	974.0	1,002.5	970.2	984.3	-4.0	-0.40	1,971,700	-
[4680]	26/02/20	1,015.5	1,017.0	983.5	988.3	-38.7	-3.77	2,722,100	-
[4680]	26/02/19	1,019.0	1,045.0	1,009.0	1,027.0	+9.5	+0.93	2,066,100	-
[4680]	26/02/18	994.5	1,022.5	991.6	1,017.5	+38.0	+3.88	2,922,900	-
[4680]	26/02/17	995.0	999.4	973.8	979.5	-5.7	-0.58	3,171,900	-
[4680]	26/02/16	994.9	1,007.0	981.2	985.2	-2.8	-0.28	3,111,900	-
[4680]	26/02/13	1,050.0	1,059.0	988.0	988.0	-73.5	-6.92	3,914,200	-
[4680]	26/02/12	1,050.0	1,071.5	1,025.5	1,061.5	+2.5	+0.24	3,281,000	-
[4680]	26/02/10	1,105.0	1,133.5	1,029.0	1,059.0	-38.0	-3.46	6,683,800	-
[4680]	26/02/09	1,103.0	1,110.0	1,083.0	1,097.0	-1.5	-0.14	1,857,100	-
[4680]	26/02/06	1,084.5	1,104.0	1,075.0	1,098.5	-0.5	-0.05	1,238,500	-
[4680]	26/02/05	1,095.0	1,120.0	1,087.5	1,099.0	+11.0	+1.01	1,524,300	-
[4680]	26/02/04	1,092.0	1,095.5	1,075.5	1,088.0	-10.0	-0.91	1,546,300	-
[4680]	26/02/03	1,088.0	1,103.5	1,083.0	1,098.0	+15.5	+1.43	1,327,900	-
[4680]	26/02/02	1,100.0	1,107.0	1,082.5	1,082.5	-4.5	-0.41	1,233,100	-
[4680]	26/01/30	1,086.0	1,097.5	1,080.0	1,087.0	+9.5	+0.88	1,180,200	-
[4680]	26/01/29	1,085.5	1,090.0	1,071.0	1,077.5	-22.5	-2.05	1,645,700	-
[4680]	26/01/28	1,096.0	1,101.5	1,074.0	1,100.0	-16.0	-1.43	1,874,400	-
[4680]	26/01/27	1,121.0	1,124.0	1,107.0	1,116.0	+2.5	+0.22	1,410,500	-
[4680]	26/01/26	1,125.0	1,148.5	1,113.5	1,113.5	-30.0	-2.62	1,813,000	-
[4680]	26/01/23	1,124.5	1,156.0	1,117.5	1,143.5	+36.0	+3.25	2,410,300	-
[4680]	26/01/22	1,110.5	1,117.5	1,102.0	1,107.5	+5.0	+0.45	1,240,700	-
[4680]	26/01/21	1,120.0	1,127.5	1,101.0	1,102.5	-41.5	-3.63	2,191,700	-
[4680]	26/01/20	1,120.0	1,154.0	1,116.5	1,144.0	+38.0	+3.44	2,632,400	-
[4680]	26/01/19	1,111.5	1,125.0	1,104.0	1,106.0	-18.5	-1.65	1,820,800	-
[4680]	26/01/16	1,135.0	1,138.0	1,117.0	1,124.5	-15.0	-1.32	2,377,400	-
[4680]	26/01/15	1,152.5	1,159.0	1,133.0	1,139.5	-17.0	-1.47	2,155,700	-
[4680]	26/01/14	1,170.0	1,173.0	1,149.5	1,156.5	-18.5	-1.57	2,384,300	-
[4680]	26/01/13	1,175.0	1,192.0	1,163.5	1,175.0	+13.5	+1.16	2,475,000	-
[4680]	26/01/09	1,152.0	1,170.0	1,142.5	1,161.5	+4.0	+0.35	2,896,100	-
[4680]	26/01/08	1,128.0	1,181.0	1,105.0	1,157.5	+33.0	+2.93	5,342,900	-
[4680]	26/01/07	1,101.0	1,130.0	1,091.0	1,124.5	+11.5	+1.03	3,217,800	-
[4680]	26/01/06	1,135.0	1,135.0	1,106.5	1,113.0	-18.5	-1.63	2,980,800	-
[4680]	26/01/05	1,129.5	1,134.5	1,112.0	1,131.5	+11.5	+1.03	2,171,300	-
[4680]	25/12/30	1,150.0	1,156.0	1,117.5	1,120.0	-36.5	-3.16	2,243,000	-
[4680]	25/12/29	1,185.0	1,185.0	1,152.5	1,156.5	-9.0	-0.77	2,442,600	-
[4680]	25/12/26	1,169.0	1,183.0	1,158.0	1,165.5	-4.5	-0.38	3,597,100	-
[4680]	25/12/25	1,137.5	1,186.0	1,133.0	1,170.0	+50.5	+4.51	4,531,600	-
[4680]	25/12/24	1,130.0	1,146.0	1,110.0	1,119.5	-4.5	-0.40	2,868,800	-
[4680]	25/12/23	1,100.0	1,136.0	1,097.0	1,124.0	+40.0	+3.69	3,218,700	-
[4680]	25/12/22	1,104.5	1,106.0	1,074.5	1,084.0	-21.0	-1.90	2,189,500	-
[4680]	25/12/19	1,094.5	1,121.0	1,078.0	1,105.0	+21.0	+1.94	2,958,500	-
[4680]	25/12/18	1,080.5	1,088.5	1,063.5	1,084.0	+3.5	+0.32	1,686,200	-
[4680]	25/12/17	1,081.0	1,117.5	1,070.5	1,080.5	+4.5	+0.42	2,954,400	-
[4680]	25/12/16	1,100.0	1,104.0	1,069.0	1,076.0	-18.0	-1.65	2,217,300	-
[4680]	25/12/15	1,090.0	1,110.0	1,074.5	1,094.0	+17.0	+1.58	2,879,700	-
[4680]	25/12/12	1,055.5	1,077.0	1,044.5	1,077.0	+41.5	+4.01	2,263,500	-
[4680]	25/12/11	1,058.0	1,058.5	1,023.0	1,035.5	-14.5	-1.38	1,882,100	-
[4680]	25/12/10	1,093.5	1,099.0	1,047.0	1,050.0	-34.5	-3.18	2,875,800	-
[4680]	25/12/09	1,103.0	1,118.5	1,072.5	1,084.5	-23.0	-2.08	3,227,500	-
[4680]	25/12/08	1,053.5	1,111.0	1,052.5	1,107.5	+60.0	+5.73	4,427,200	-
[4680]	25/12/05	1,088.0	1,104.0	1,033.0	1,047.5	-42.5	-3.90	4,299,400	-
[4680]	25/12/04	983.0	1,105.0	976.8	1,090.0	+114.8	+11.77	8,740,100	-
[4680]	25/12/03	974.8	981.0	956.5	975.2	+12.5	+1.30	1,967,600	-
[4680]	25/12/02	980.0	982.0	956.2	962.7	-17.8	-1.82	2,188,500	-
[4680]	25/12/01	1,001.5	1,012.0	977.0	980.5	-33.5	-3.30	2,582,100	-
[4680]	25/11/28	990.2	1,021.5	988.0	1,014.0	+24.4	+2.47	2,039,700	-
[4680]	25/11/27	999.9	1,008.0	984.8	989.6	-13.9	-1.39	2,104,200	-
[4680]	25/11/26	995.0	1,008.0	987.4	1,003.5	+19.6	+1.99	1,808,900	-
[4680]	25/11/25	999.6	1,000.5	981.1	983.9	-15.5	-1.55	1,876,900	-
[4680]	25/11/21	965.7	1,006.0	965.6	999.4	+23.4	+2.40	2,335,900	-
[4680]	25/11/20	965.3	982.6	961.8	976.0	+10.7	+1.11	2,558,200	-
[4680]	25/11/19	967.7	978.4	957.3	965.3	-5.8	-0.60	1,923,900	-
[4680]	25/11/18	980.5	989.2	963.4	971.1	-15.2	-1.54	2,336,300	-
[4680]	25/11/17	990.0	1,004.5	971.6	986.3	-33.7	-3.30	3,538,000	-
[4680]	25/11/14	982.0	1,023.5	980.7	1,020.0	+23.0	+2.31	2,796,300	-
[4680]	25/11/13	1,034.5	1,037.0	997.0	997.0	-40.5	-3.90	2,505,200	-
[4680]	25/11/12	1,022.0	1,044.5	1,012.0	1,037.5	+19.5	+1.92	2,686,200	-
[4680]	25/11/11	1,040.0	1,042.0	1,001.0	1,018.0	-30.5	-2.91	2,812,300	-
[4680]	25/11/10	1,028.0	1,057.0	1,015.0	1,048.5	+18.5	+1.80	3,039,200	-
[4680]	25/11/07	1,081.0	1,088.5	977.0	1,030.0	-27.5	-2.60	5,766,700	-
[4680]	25/11/06	1,096.0	1,097.0	1,054.5	1,057.5	-45.0	-4.08	2,426,200	-
[4680]	25/11/05	1,080.0	1,102.5	1,066.5	1,102.5	+22.0	+2.04	2,679,700	-
[4680]	25/11/04	1,100.0	1,105.0	1,074.5	1,080.5	-29.5	-2.66	2,101,700	-
[4680]	25/10/31	1,102.0	1,119.0	1,098.0	1,110.0	+10.0	+0.91	1,850,100	-
[4680]	25/10/30	1,066.0	1,112.0	1,061.0	1,100.0	+30.0	+2.80	2,531,400	-
[4680]	25/10/29	1,112.0	1,118.0	1,068.0	1,070.0	-46.0	-4.12	2,834,200	-
[4680]	25/10/28	1,142.0	1,142.0	1,112.0	1,116.0	-23.0	-2.02	2,321,200	-
[4680]	25/10/27	1,139.0	1,147.0	1,133.0	1,139.0	0.0	0.00	1,892,000	-
[4680]	25/10/24	1,130.0	1,153.0	1,126.0	1,139.0	0.0	0.00	1,481,100	-
[4680]	25/10/23	1,157.0	1,158.0	1,138.0	1,139.0	-10.0	-0.87	1,221,000	-
[4680]	25/10/22	1,163.0	1,166.0	1,146.0	1,149.0	-11.0	-0.95	1,565,800	-
[4680]	25/10/21	1,128.0	1,174.0	1,108.0	1,160.0	+26.0	+2.29	2,437,300	-
[4680]	25/10/20	1,144.0	1,152.0	1,133.0	1,134.0	+9.0	+0.80	1,527,100	-
[4680]	25/10/17	1,136.0	1,145.0	1,121.0	1,125.0	-26.0	-2.26	1,989,300	-
[4680]	25/10/16	1,154.0	1,164.0	1,126.0	1,151.0	-11.0	-0.95	2,935,100	-
[4680]	25/10/15	1,161.0	1,177.0	1,155.0	1,162.0	+14.0	+1.22	2,629,800	-
[4680]	25/10/14	1,199.0	1,207.0	1,143.0	1,148.0	-71.0	-5.82	4,315,400	-
[4680]	25/10/10	1,200.0	1,227.0	1,192.0	1,219.0	+8.0	+0.66	3,434,600	-
[4680]	25/10/09	1,261.0	1,278.0	1,178.0	1,211.0	-71.0	-5.54	6,433,500	-
[4680]	25/10/08	1,260.0	1,282.0	1,256.0	1,282.0	+28.0	+2.23	1,544,600	-
[4680]	25/10/07	1,295.0	1,297.0	1,247.0	1,254.0	-46.0	-3.54	2,696,100	-
[4680]	25/10/06	1,295.0	1,315.0	1,275.0	1,300.0	+40.0	+3.17	2,034,600	-
[4680]	25/10/03	1,234.0	1,266.0	1,234.0	1,260.0	+20.0	+1.61	1,023,200	-
[4680]	25/10/02	1,271.0	1,279.0	1,234.0	1,240.0	-20.0	-1.59	1,553,600	-
[4680]	25/10/01	1,287.0	1,287.0	1,255.0	1,260.0	-47.0	-3.60	1,939,300	-
[4680]	25/09/30	1,311.0	1,313.0	1,296.0	1,307.0	+5.0	+0.38	1,090,600	-
[4680]	25/09/29	1,310.0	1,325.0	1,295.0	1,302.0	-34.0	-2.54	1,479,900	-
[4680]	25/09/26	1,328.0	1,354.0	1,326.0	1,336.0	-16.0	-1.18	2,151,300	-
[4680]	25/09/25	1,324.0	1,356.0	1,313.0	1,352.0	+37.0	+2.81	1,832,600	-
[4680]	25/09/24	1,326.0	1,328.0	1,303.0	1,315.0	-11.0	-0.83	1,780,600	-
[4680]	25/09/22	1,407.0	1,408.0	1,323.0	1,326.0	-55.0	-3.98	2,514,200	-
[4680]	25/09/19	1,349.0	1,405.0	1,339.0	1,381.0	+54.0	+4.07	6,381,100	-
[4680]	25/09/18	1,353.0	1,364.0	1,319.0	1,327.0	-19.0	-1.41	1,468,800	-
[4680]	25/09/17	1,342.0	1,356.0	1,317.0	1,346.0	+4.0	+0.30	1,401,300	-
[4680]	25/09/16	1,375.0	1,385.0	1,339.0	1,342.0	-19.0	-1.40	2,884,400	-
[4680]	25/09/12	1,305.0	1,376.0	1,298.0	1,361.0	+69.0	+5.34	4,193,500	-
[4680]	25/09/11	1,318.0	1,326.0	1,289.0	1,292.0	-26.0	-1.97	1,533,400	-
[4680]	25/09/10	1,331.0	1,333.0	1,315.0	1,318.0	-16.0	-1.20	1,728,800	-
[4680]	25/09/09	1,343.0	1,361.0	1,320.0	1,334.0	-15.0	-1.11	2,361,600	-
[4680]	25/09/08	1,393.0	1,410.0	1,343.0	1,349.0	-43.0	-3.09	2,838,100	-
[4680]	25/09/05	1,358.0	1,428.0	1,347.0	1,392.0	+6.0	+0.43	3,691,900	-