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
[4681]	26/10/29	1,728	1,743	1,716	1,740	+30.5	+1.78	981,400	369,594,630,144
[4681]	26/10/28	1,726	1,757	1,710	1,710	+3.5	+0.21	508,400	363,224,170,496
[4681]	26/10/27	1,730	1,730	1,698	1,707	-30.0	-1.73	602,600	362,480,926,720
[4681]	26/10/26	1,762	1,780	1,737	1,737	-40.5	-2.28	492,500	368,957,587,456
[4681]	26/10/23	1,789	1,800	1,769	1,778	+7.5	+0.42	416,200	377,663,946,752
[4681]	26/10/22	1,781	1,790	1,770	1,771	-17.0	-0.95	314,800	376,071,323,648
[4681]	26/10/21	1,800	1,805	1,788	1,788	-10.5	-0.58	391,500	379,787,444,224
[4681]	26/10/20	1,788	1,804	1,787	1,799	+10.5	+0.59	403,200	382,123,278,336
[4681]	26/10/19	1,785	1,801	1,782	1,789	+12.0	+0.68	415,800	379,893,612,544
[4681]	26/10/16	1,772	1,788	1,767	1,777	+27.5	+1.57	582,300	377,451,577,344
[4681]	26/10/15	1,746	1,765	1,734	1,750	+20.0	+1.16	507,900	371,611,959,296
[4681]	26/10/14	1,740	1,750	1,721	1,730	-24.5	-1.40	586,200	367,471,132,672
[4681]	26/10/13	1,753	1,764	1,743	1,755	+16.0	+0.92	395,000	372,673,708,032
[4681]	26/10/09	1,745	1,752	1,730	1,739	+19.0	+1.10	476,800	369,276,125,184
[4681]	26/10/08	1,711	1,730	1,699	1,720	+6.0	+0.35	549,700	365,241,466,880
[4681]	26/10/07	1,718	1,740	1,714	1,714	-15.5	-0.90	417,700	364,073,549,824
[4681]	26/10/06	1,750	1,750	1,730	1,730	+0.5	+0.03	378,100	367,471,132,672
[4681]	26/10/05	1,733	1,736	1,718	1,730	-3.0	-0.17	477,900	367,364,964,352
[4681]	26/10/02	1,748	1,748	1,724	1,733	-25.5	-1.45	433,000	368,108,208,128
[4681]	26/10/01	1,746	1,760	1,734	1,759	+6.5	+0.37	425,900	373,629,288,448
[4681]	26/09/30	1,748	1,753	1,717	1,753	+3.0	+0.17	534,200	372,249,001,984
[4681]	26/09/29	1,765	1,765	1,738	1,750	-31.5	-1.77	541,800	371,718,127,616
[4681]	26/09/28	1,802	1,803	1,773	1,782	-4.5	-0.25	663,100	378,513,326,080
[4681]	26/09/25	1,767	1,798	1,765	1,787	+1.5	+0.08	392,800	379,575,074,816
[4681]	26/09/24	1,775	1,797	1,765	1,786	-2.0	-0.11	408,800	379,256,569,856
[4681]	26/09/18	1,796	1,796	1,776	1,788	-5.0	-0.28	510,700	379,681,243,136
[4681]	26/09/17	1,780	1,799	1,774	1,793	+22.0	+1.24	254,400	380,742,991,872
[4681]	26/09/16	1,784	1,789	1,766	1,771	-10.0	-0.56	289,500	376,071,323,648
[4681]	26/09/15	1,800	1,816	1,781	1,781	-4.5	-0.25	323,600	378,300,989,440
[4681]	26/09/14	1,763	1,789	1,757	1,786	+29.0	+1.65	304,100	379,256,569,856
[4681]	26/09/11	1,756	1,773	1,738	1,757	-6.0	-0.34	486,300	373,098,414,080
[4681]	26/09/10	1,755	1,775	1,744	1,763	-4.0	-0.23	531,800	374,372,499,456
[4681]	26/09/09	1,787	1,788	1,762	1,767	-28.0	-1.56	611,600	375,221,911,552
[4681]	26/09/08	1,779	1,799	1,772	1,795	0	+0.00	451,600	381,167,697,920
[4681]	26/09/07	1,806	1,809	1,786	1,795	-11.5	-0.64	312,300	381,273,866,240
[4681]	26/09/04	1,805	1,813	1,799	1,807	-11.0	-0.61	309,900	383,715,901,440
[4681]	26/09/03	1,824	1,827	1,809	1,818	-5.5	-0.30	293,400	386,157,936,640
[4681]	26/09/02	1,850	1,858	1,820	1,824	-66.0	-3.49	536,400	387,325,853,696
[4681]	26/09/01	1,873	1,916	1,870	1,890	-1.0	-0.05	414,200	401,340,923,904
[4681]	26/08/31	1,889	1,907	1,881	1,891	+10.5	+0.56	498,400	401,659,461,632
[4681]	26/08/28	1,870	1,881	1,861	1,881	+2.0	+0.11	388,600	399,429,763,072
[4681]	26/08/27	1,905	1,916	1,871	1,879	-27.5	-1.44	603,500	399,111,258,112
[4681]	26/08/26	1,870	1,907	1,866	1,907	+41.0	+2.20	767,700	404,950,876,160
[4681]	26/08/25	1,886	1,895	1,866	1,866	-0.5	-0.03	518,600	396,350,717,952
[4681]	26/08/24	1,863	1,877	1,853	1,867	+13.5	+0.73	421,600	396,563,054,592
[4681]	26/08/21	1,845	1,858	1,838	1,854	+8.5	+0.46	286,000	393,802,514,432
[4681]	26/08/20	1,850	1,860	1,831	1,846	+16.5	+0.90	583,900	392,103,723,008
[4681]	26/08/19	1,840	1,845	1,808	1,830	+16.0	+0.88	418,100	388,599,939,072
[4681]	26/08/18	1,814	1,825	1,789	1,814	0	+0.00	409,000	385,202,356,224
[4681]	26/08/17	1,843	1,849	1,814	1,814	-17.0	-0.93	479,200	385,202,356,224
[4681]	26/08/14	1,847	1,857	1,809	1,831	-28.5	-1.53	594,900	388,918,476,800
[4681]	26/08/13	1,910	1,927	1,845	1,860	-45.0	-2.36	1,621,600	394,970,431,488
[4681]	26/08/12	1,791	1,939	1,780	1,905	+154.5	+8.82	2,202,500	404,632,338,432
[4681]	26/08/10	1,760	1,760	1,736	1,751	-6.5	-0.37	315,100	371,930,497,024
[4681]	26/08/07	1,741	1,764	1,735	1,758	+18.5	+1.06	344,200	373,416,951,808
[4681]	26/08/06	1,739	1,751	1,717	1,740	+20.5	+1.19	319,700	369,594,630,144
[4681]	26/08/05	1,736	1,743	1,716	1,720	-8.5	-0.49	305,300	365,347,667,968
[4681]	26/08/04	1,742	1,756	1,723	1,729	-41.0	-2.32	439,700	367,152,627,712
[4681]	26/08/03	1,794	1,794	1,749	1,770	-18.5	-1.03	407,900	375,965,122,560
[4681]	26/07/31	1,788	1,824	1,779	1,789	-58.5	-3.17	600,800	379,999,780,864
[4681]	26/07/30	1,862	1,870	1,823	1,848	-6.5	-0.35	671,000	392,528,429,056
[4681]	26/07/29	1,800	1,877	1,791	1,855	+61.5	+3.43	755,900	394,014,851,072
[4681]	26/07/28	1,771	1,797	1,756	1,794	+30.0	+1.70	588,100	380,955,361,280
[4681]	26/07/27	1,715	1,769	1,710	1,764	+63.0	+3.70	545,000	374,584,868,864
[4681]	26/07/24	1,680	1,708	1,675	1,701	+1.5	+0.09	327,800	361,313,009,664
[4681]	26/07/23	1,710	1,724	1,692	1,700	-24.0	-1.39	376,700	360,994,471,936
[4681]	26/07/22	1,730	1,737	1,710	1,724	-10.0	-0.58	348,700	366,090,878,976
[4681]	26/07/21	1,740	1,748	1,727	1,734	+2.5	+0.14	375,000	368,214,376,448
[4681]	26/07/17	1,722.0	1,748.5	1,722.0	1,731.5	+16.5	+0.96	375,300	-
[4681]	26/07/16	1,736.5	1,759.5	1,711.5	1,715.0	-21.5	-1.24	311,000	-
[4681]	26/07/15	1,729.0	1,742.0	1,721.0	1,736.5	+12.5	+0.73	312,300	-
[4681]	26/07/14	1,717.5	1,736.0	1,702.5	1,724.0	+18.0	+1.06	237,300	-
[4681]	26/07/13	1,732.5	1,742.0	1,701.0	1,706.0	-27.0	-1.56	354,200	-
[4681]	26/07/10	1,748.5	1,748.5	1,725.5	1,733.0	-11.5	-0.66	485,800	-
[4681]	26/07/09	1,766.0	1,767.0	1,740.0	1,744.5	-28.0	-1.58	395,000	-
[4681]	26/07/08	1,800.0	1,804.0	1,770.0	1,772.5	-16.0	-0.89	431,600	-
[4681]	26/07/07	1,810.0	1,814.0	1,782.0	1,788.5	-11.5	-0.64	483,300	-
[4681]	26/07/06	1,756.0	1,800.0	1,756.0	1,800.0	+39.0	+2.21	417,900	-
[4681]	26/07/03	1,785.0	1,799.5	1,759.0	1,761.0	+5.0	+0.28	434,100	-
[4681]	26/07/02	1,763.5	1,783.0	1,746.5	1,756.0	+32.5	+1.89	498,300	-
[4681]	26/07/01	1,731.0	1,734.5	1,711.0	1,723.5	-16.0	-0.92	490,300	-
[4681]	26/06/30	1,748.5	1,755.0	1,730.0	1,739.5	-9.5	-0.54	637,500	-
[4681]	26/06/29	1,751.5	1,775.0	1,736.0	1,749.0	+14.0	+0.81	518,000	-
[4681]	26/06/26	1,746.5	1,759.0	1,723.5	1,735.0	-18.5	-1.06	458,400	-
[4681]	26/06/25	1,750.0	1,773.0	1,729.5	1,753.5	+28.0	+1.62	557,700	-
[4681]	26/06/24	1,720.0	1,744.0	1,717.0	1,725.5	+11.0	+0.64	451,500	-
[4681]	26/06/23	1,720.0	1,737.0	1,714.5	1,714.5	-12.5	-0.72	481,900	-
[4681]	26/06/22	1,735.5	1,744.0	1,721.5	1,727.0	-1.5	-0.09	394,300	-
[4681]	26/06/19	1,728.0	1,737.0	1,712.5	1,728.5	-1.0	-0.06	427,200	-
[4681]	26/06/18	1,718.0	1,729.5	1,707.0	1,729.5	+20.5	+1.20	538,100	-
[4681]	26/06/17	1,730.0	1,745.0	1,709.0	1,709.0	-13.0	-0.75	490,500	-
[4681]	26/06/16	1,700.0	1,722.0	1,697.0	1,722.0	+17.0	+1.00	537,100	-
[4681]	26/06/15	1,660.0	1,726.5	1,658.0	1,705.0	-14.5	-0.84	559,700	-
[4681]	26/06/12	1,688.0	1,724.0	1,675.0	1,719.5	+41.0	+2.44	959,300	-
[4681]	26/06/11	1,690.0	1,694.5	1,665.5	1,678.5	-9.0	-0.53	509,200	-
[4681]	26/06/10	1,718.0	1,718.0	1,686.0	1,687.5	-15.0	-0.88	603,100	-
[4681]	26/06/09	1,648.5	1,713.0	1,644.0	1,702.5	+67.0	+4.10	975,900	-
[4681]	26/06/08	1,590.5	1,647.0	1,590.5	1,635.5	+5.0	+0.31	597,900	-
[4681]	26/06/05	1,624.0	1,636.5	1,618.5	1,630.5	+23.0	+1.43	479,200	-
[4681]	26/06/04	1,654.0	1,654.0	1,602.0	1,607.5	-51.5	-3.10	635,000	-
[4681]	26/06/03	1,636.5	1,663.0	1,616.5	1,659.0	+12.0	+0.73	533,400	-
[4681]	26/06/02	1,633.0	1,653.5	1,606.0	1,647.0	-12.0	-0.72	643,200	-
[4681]	26/06/01	1,705.5	1,705.5	1,647.0	1,659.0	-39.5	-2.33	556,500	-
[4681]	26/05/29	1,682.0	1,736.0	1,682.0	1,698.5	+13.0	+0.77	570,500	-
[4681]	26/05/28	1,676.5	1,685.5	1,666.5	1,685.5	+12.0	+0.72	608,400	-
[4681]	26/05/27	1,651.0	1,677.0	1,632.5	1,673.5	+0.5	+0.03	809,200	-
[4681]	26/05/26	1,681.5	1,688.0	1,660.0	1,673.0	-4.0	-0.24	800,900	-
[4681]	26/05/25	1,747.0	1,748.0	1,666.0	1,677.0	-68.0	-3.90	901,200	-
[4681]	26/05/22	1,762	1,770	1,738	1,745	-25.0	-1.41	382,800	-
[4681]	26/05/21	1,758	1,788	1,745	1,770	+16.5	+0.94	500,800	-
[4681]	26/05/20	1,770	1,770	1,735	1,754	-18.0	-1.02	546,100	-
[4681]	26/05/19	1,800	1,801	1,763	1,772	+12.0	+0.68	632,900	-
[4681]	26/05/18	1,704	1,773	1,700	1,760	+33.0	+1.91	970,100	-
[4681]	26/05/15	1,697	1,727	1,685	1,727	+32.5	+1.92	745,000	-
[4681]	26/05/14	1,725	1,725	1,685	1,695	-34.0	-1.97	571,500	-
[4681]	26/05/13	1,741	1,751	1,727	1,729	+2.0	+0.12	593,700	-
[4681]	26/05/12	1,748	1,765	1,727	1,727	-10.5	-0.60	574,500	-
[4681]	26/05/11	1,736	1,752	1,727	1,738	-14.5	-0.83	460,500	-
[4681]	26/05/08	1,777	1,780	1,747	1,753	-15.5	-0.88	541,800	-
[4681]	26/05/07	1,752	1,782	1,746	1,769	+16.0	+0.91	520,600	-
[4681]	26/05/01	1,752	1,755	1,741	1,753	+6.5	+0.37	380,600	-
[4681]	26/04/30	1,727	1,749	1,722	1,747	-15.0	-0.85	529,200	-
[4681]	26/04/28	1,759	1,767	1,747	1,762	-4.0	-0.23	468,400	-
[4681]	26/04/27	1,732.5	1,780.0	1,723.5	1,766.0	+19.5	+1.12	595,500	-
[4681]	26/04/24	1,762.5	1,770.0	1,731.5	1,746.5	+2.5	+0.14	421,800	-
[4681]	26/04/23	1,755.5	1,759.5	1,731.5	1,744.0	-30.5	-1.72	498,600	-
[4681]	26/04/22	1,760.0	1,800.0	1,760.0	1,774.5	+24.0	+1.37	486,500	-
[4681]	26/04/21	1,809.0	1,825.0	1,745.5	1,750.5	-68.0	-3.74	952,200	-
[4681]	26/04/20	1,830.0	1,835.5	1,810.5	1,818.5	+7.5	+0.41	301,100	-
[4681]	26/04/17	1,831.5	1,846.5	1,811.0	1,811.0	-38.5	-2.08	369,800	-
[4681]	26/04/16	1,876.0	1,880.0	1,843.5	1,849.5	+3.5	+0.19	401,600	-
[4681]	26/04/15	1,840.0	1,855.5	1,835.0	1,846.0	+11.0	+0.60	402,100	-
[4681]	26/04/14	1,836.5	1,842.0	1,822.0	1,835.0	+13.0	+0.71	431,600	-
[4681]	26/04/13	1,833.0	1,845.5	1,814.0	1,822.0	-13.0	-0.71	427,200	-
[4681]	26/04/10	1,840.0	1,859.5	1,823.0	1,835.0	-6.5	-0.35	409,100	-
[4681]	26/04/09	1,865.0	1,880.0	1,838.5	1,841.5	-25.5	-1.37	395,900	-
[4681]	26/04/08	1,840.0	1,867.0	1,827.5	1,867.0	+48.5	+2.67	712,600	-
[4681]	26/04/07	1,824.5	1,839.0	1,791.0	1,818.5	+1.0	+0.06	456,400	-
[4681]	26/04/06	1,800.0	1,817.5	1,793.5	1,817.5	+15.0	+0.83	453,700	-
[4681]	26/04/03	1,800.0	1,814.5	1,797.0	1,802.5	-4.0	-0.22	288,600	-
[4681]	26/04/02	1,805.0	1,836.0	1,798.0	1,806.5	+4.5	+0.25	530,900	-
[4681]	26/04/01	1,775.5	1,802.0	1,754.0	1,802.0	+66.5	+3.83	641,700	-
[4681]	26/03/31	1,779.0	1,793.0	1,735.5	1,735.5	-36.5	-2.06	735,600	-
[4681]	26/03/30	1,798.0	1,814.5	1,765.5	1,772.0	-123.0	-6.49	1,835,900	-
[4681]	26/03/27	1,916.0	1,923.0	1,895.0	1,895.0	+8.0	+0.42	2,151,800	-
[4681]	26/03/26	1,888.5	1,891.5	1,873.0	1,887.0	+6.5	+0.35	1,046,000	-
[4681]	26/03/25	1,891.5	1,901.0	1,880.5	1,880.5	+12.0	+0.64	1,076,100	-
[4681]	26/03/24	1,860.0	1,875.0	1,849.0	1,868.5	+53.0	+2.92	881,000	-
[4681]	26/03/23	1,822.0	1,835.0	1,809.5	1,815.5	-29.0	-1.57	879,800	-
[4681]	26/03/19	1,877.5	1,885.5	1,844.5	1,844.5	-54.5	-2.87	759,800	-
[4681]	26/03/18	1,892.0	1,899.0	1,880.0	1,899.0	+8.0	+0.42	439,800	-
[4681]	26/03/17	1,878.0	1,893.0	1,872.5	1,891.0	+19.5	+1.04	418,900	-
[4681]	26/03/16	1,871.5	1,886.5	1,863.0	1,871.5	+1.5	+0.08	542,800	-
[4681]	26/03/13	1,869.0	1,892.0	1,856.5	1,870.0	-3.0	-0.16	555,200	-
[4681]	26/03/12	1,910.0	1,925.0	1,861.0	1,873.0	-57.5	-2.98	764,800	-
[4681]	26/03/11	1,929.0	1,945.0	1,923.0	1,930.5	+21.5	+1.13	698,900	-
[4681]	26/03/10	1,938.0	1,938.0	1,899.0	1,909.0	+6.5	+0.34	653,700	-
[4681]	26/03/09	1,881.0	1,915.5	1,873.5	1,902.5	-18.5	-0.96	896,300	-
[4681]	26/03/06	1,905.0	1,928.5	1,886.0	1,921.0	-5.0	-0.26	588,400	-
[4681]	26/03/05	1,927.5	1,943.5	1,913.0	1,926.0	+31.0	+1.64	715,000	-
[4681]	26/03/04	1,878.0	1,906.5	1,861.0	1,895.0	+9.5	+0.50	877,800	-
[4681]	26/03/03	1,908.0	1,911.0	1,876.5	1,885.5	-49.5	-2.56	712,600	-
[4681]	26/03/02	1,911.0	1,949.0	1,906.5	1,935.0	0.0	0.00	587,500	-
[4681]	26/02/27	1,920.0	1,935.0	1,905.0	1,935.0	+26.5	+1.39	667,900	-
[4681]	26/02/26	1,916.0	1,924.5	1,901.5	1,908.5	+7.5	+0.39	510,000	-
[4681]	26/02/25	1,900.0	1,916.0	1,877.5	1,901.0	+15.0	+0.80	764,000	-
[4681]	26/02/24	1,880.0	1,894.0	1,855.0	1,886.0	+6.0	+0.32	604,800	-
[4681]	26/02/20	1,886.0	1,891.0	1,873.5	1,880.0	-6.0	-0.32	578,100	-
[4681]	26/02/19	1,843.0	1,886.0	1,822.5	1,886.0	+44.0	+2.39	778,100	-
[4681]	26/02/18	1,851.0	1,851.0	1,826.0	1,842.0	+17.5	+0.96	626,400	-
[4681]	26/02/17	1,834.0	1,843.0	1,820.0	1,824.5	-30.0	-1.62	438,000	-
[4681]	26/02/16	1,790.0	1,862.0	1,787.0	1,854.5	+65.0	+3.63	1,085,800	-
[4681]	26/02/13	1,813.0	1,845.0	1,735.5	1,789.5	-23.5	-1.30	1,289,500	-
[4681]	26/02/12	1,830.0	1,833.0	1,813.0	1,813.0	-23.0	-1.25	813,600	-
[4681]	26/02/10	1,821.0	1,866.0	1,819.5	1,836.0	+15.0	+0.82	694,900	-
[4681]	26/02/09	1,810.0	1,821.0	1,792.5	1,821.0	+30.5	+1.70	600,800	-
[4681]	26/02/06	1,790.0	1,796.0	1,775.0	1,790.5	-3.5	-0.20	791,100	-
[4681]	26/02/05	1,801.0	1,819.0	1,775.5	1,794.0	+27.5	+1.56	882,900	-
[4681]	26/02/04	1,763.5	1,789.0	1,751.5	1,766.5	+3.0	+0.17	2,067,600	-
[4681]	26/02/03	1,780.0	1,794.5	1,762.5	1,763.5	-20.5	-1.15	1,781,700	-
[4681]	26/02/02	1,826.5	1,827.0	1,782.0	1,784.0	-16.0	-0.89	993,000	-
[4681]	26/01/30	1,825.5	1,825.5	1,791.5	1,800.0	-7.0	-0.39	709,800	-
[4681]	26/01/29	1,802.0	1,821.5	1,788.5	1,807.0	-23.0	-1.26	969,200	-
[4681]	26/01/28	1,856.0	1,858.5	1,822.5	1,830.0	-48.5	-2.58	550,700	-
[4681]	26/01/27	1,888.0	1,897.0	1,872.0	1,878.5	-17.5	-0.92	451,200	-
[4681]	26/01/26	1,897.5	1,905.0	1,892.5	1,896.0	-24.0	-1.25	446,400	-
[4681]	26/01/23	1,930.0	1,937.0	1,904.0	1,920.0	-14.0	-0.72	507,000	-
[4681]	26/01/22	1,926.5	1,945.5	1,915.5	1,934.0	+23.0	+1.20	440,200	-
[4681]	26/01/21	1,912.0	1,921.0	1,892.0	1,911.0	-23.0	-1.19	621,500	-
[4681]	26/01/20	1,925.0	1,938.0	1,909.5	1,934.0	+3.0	+0.16	567,400	-
[4681]	26/01/19	1,921.0	1,944.0	1,920.0	1,931.0	-15.5	-0.80	365,700	-
[4681]	26/01/16	1,970.0	1,975.0	1,917.0	1,946.5	-35.5	-1.79	710,600	-
[4681]	26/01/15	1,970.0	1,985.0	1,963.5	1,982.0	+12.0	+0.61	391,200	-
[4681]	26/01/14	1,958.5	1,979.0	1,955.5	1,970.0	+17.0	+0.87	456,000	-
[4681]	26/01/13	1,950.0	1,963.5	1,932.5	1,953.0	+9.0	+0.46	582,000	-
[4681]	26/01/09	1,936.0	1,952.5	1,930.0	1,944.0	-6.0	-0.31	439,800	-
[4681]	26/01/08	1,921.5	1,954.0	1,918.0	1,950.0	+21.0	+1.09	511,800	-
[4681]	26/01/07	1,932.5	1,935.5	1,917.5	1,929.0	-22.0	-1.13	711,000	-
[4681]	26/01/06	1,951.0	1,962.5	1,940.0	1,951.0	+0.5	+0.03	483,100	-
[4681]	26/01/05	1,950.0	1,967.0	1,945.0	1,950.5	-12.0	-0.61	424,000	-
[4681]	25/12/30	1,965.0	1,981.0	1,960.0	1,962.5	-0.5	-0.03	431,500	-
[4681]	25/12/29	1,971.5	1,975.5	1,950.0	1,963.0	-11.0	-0.56	453,000	-
[4681]	25/12/26	1,998.0	1,998.0	1,960.0	1,974.0	-15.0	-0.75	386,100	-
[4681]	25/12/25	1,999.0	1,999.0	1,969.5	1,989.0	+8.0	+0.40	367,600	-
[4681]	25/12/24	1,973.0	1,988.5	1,973.0	1,981.0	-9.0	-0.45	377,000	-
[4681]	25/12/23	1,995.0	1,996.0	1,972.0	1,990.0	+17.5	+0.89	299,200	-
[4681]	25/12/22	2,000.0	2,000.0	1,962.0	1,972.5	-14.0	-0.70	270,700	-
[4681]	25/12/19	1,990.0	2,000.5	1,973.5	1,986.5	-2.0	-0.10	563,700	-
[4681]	25/12/18	1,956.5	1,998.0	1,956.5	1,988.5	+32.0	+1.64	321,400	-
[4681]	25/12/17	1,983.0	1,984.5	1,938.5	1,956.5	-17.5	-0.89	379,500	-
[4681]	25/12/16	2,059.0	2,061.5	1,974.0	1,974.0	-70.5	-3.45	512,700	-
[4681]	25/12/15	2,042.0	2,074.0	2,040.0	2,044.5	+23.5	+1.16	558,800	-
[4681]	25/12/12	1,987.5	2,021.0	1,978.0	2,021.0	+72.5	+3.72	725,200	-
[4681]	25/12/11	1,964.0	1,969.5	1,940.5	1,948.5	-1.5	-0.08	232,900	-
[4681]	25/12/10	1,981.5	1,981.5	1,950.0	1,950.0	-16.0	-0.81	388,500	-
[4681]	25/12/09	1,982.5	1,984.0	1,947.0	1,966.0	-7.0	-0.35	360,900	-
[4681]	25/12/08	1,945.0	1,978.0	1,937.5	1,973.0	+44.5	+2.31	367,100	-
[4681]	25/12/05	1,940.0	1,954.0	1,917.0	1,928.5	-20.5	-1.05	505,800	-
[4681]	25/12/04	1,937.5	1,955.0	1,937.5	1,949.0	+9.0	+0.46	377,100	-
[4681]	25/12/03	1,922.5	1,942.0	1,911.5	1,940.0	+30.0	+1.57	500,600	-
[4681]	25/12/02	1,911.0	1,923.0	1,902.0	1,910.0	-5.0	-0.26	326,200	-
[4681]	25/12/01	1,937.5	1,946.5	1,900.5	1,915.0	-30.0	-1.54	434,500	-
[4681]	25/11/28	1,950.0	1,962.5	1,945.0	1,945.0	-5.0	-0.26	390,000	-
[4681]	25/11/27	1,930.0	1,957.5	1,930.0	1,950.0	+4.5	+0.23	424,900	-
[4681]	25/11/26	1,970.0	1,976.0	1,935.5	1,945.5	-9.5	-0.49	448,200	-
[4681]	25/11/25	1,950.0	1,969.5	1,947.0	1,955.0	-7.5	-0.38	514,900	-
[4681]	25/11/21	1,900.0	1,962.5	1,899.5	1,962.5	+74.0	+3.92	1,160,400	-
[4681]	25/11/20	1,870.5	1,908.0	1,870.5	1,888.5	+10.5	+0.56	641,000	-
[4681]	25/11/19	1,870.0	1,890.0	1,867.0	1,878.0	+20.5	+1.10	496,300	-
[4681]	25/11/18	1,885.5	1,896.0	1,847.0	1,857.5	-21.0	-1.12	520,700	-
[4681]	25/11/17	1,888.0	1,900.0	1,868.0	1,878.5	-28.5	-1.49	567,000	-
[4681]	25/11/14	1,867.0	1,909.5	1,845.0	1,907.0	+64.0	+3.47	789,000	-
[4681]	25/11/13	1,892.5	1,920.0	1,800.0	1,843.0	-32.0	-1.71	1,372,200	-
[4681]	25/11/12	1,870.5	1,890.0	1,860.5	1,875.0	+11.5	+0.62	536,200	-
[4681]	25/11/11	1,900.0	1,912.0	1,861.5	1,863.5	-24.5	-1.30	493,000	-
[4681]	25/11/10	1,884.0	1,895.5	1,866.0	1,888.0	+11.0	+0.59	461,100	-
[4681]	25/11/07	1,850.0	1,877.0	1,841.0	1,877.0	+14.5	+0.78	476,000	-
[4681]	25/11/06	1,847.5	1,881.5	1,845.0	1,862.5	+13.0	+0.70	605,900	-
[4681]	25/11/05	1,829.0	1,853.0	1,815.5	1,849.5	+23.5	+1.29	660,700	-
[4681]	25/11/04	1,816.0	1,834.5	1,795.0	1,826.0	+9.0	+0.50	620,000	-
[4681]	25/10/31	1,792.5	1,818.0	1,780.0	1,817.0	+30.0	+1.68	704,900	-
[4681]	25/10/30	1,769.5	1,796.5	1,766.0	1,787.0	+11.5	+0.65	3,502,300	-
[4681]	25/10/29	1,822.0	1,830.0	1,773.5	1,775.5	-76.5	-4.13	946,400	-
[4681]	25/10/28	1,865.0	1,868.0	1,844.5	1,852.0	-13.0	-0.70	811,300	-
[4681]	25/10/27	1,874.5	1,891.0	1,861.5	1,865.0	-17.5	-0.93	667,500	-
[4681]	25/10/24	1,908.0	1,915.0	1,877.0	1,882.5	-32.5	-1.70	571,800	-
[4681]	25/10/23	1,900.0	1,921.5	1,893.0	1,915.0	+31.0	+1.65	612,900	-
[4681]	25/10/22	1,875.0	1,889.0	1,870.5	1,884.0	+0.5	+0.03	464,600	-
[4681]	25/10/21	1,895.0	1,899.0	1,883.5	1,883.5	+3.0	+0.16	396,700	-
[4681]	25/10/20	1,879.5	1,894.5	1,877.5	1,880.5	+20.5	+1.10	463,600	-
[4681]	25/10/17	1,858.0	1,868.0	1,842.0	1,860.0	+0.5	+0.03	582,900	-
[4681]	25/10/16	1,880.0	1,891.0	1,858.5	1,859.5	-12.5	-0.67	483,600	-
[4681]	25/10/15	1,850.0	1,877.0	1,846.0	1,872.0	+45.5	+2.49	563,000	-
[4681]	25/10/14	1,832.5	1,860.5	1,815.5	1,826.5	-7.5	-0.41	639,300	-
[4681]	25/10/10	1,886.0	1,898.5	1,833.0	1,834.0	-48.5	-2.58	761,100	-
[4681]	25/10/09	1,841.0	1,886.0	1,838.0	1,882.5	+27.0	+1.46	707,700	-
[4681]	25/10/08	1,872.0	1,888.5	1,850.5	1,855.5	-12.0	-0.64	628,600	-
[4681]	25/10/07	1,870.0	1,875.0	1,861.0	1,867.5	-8.5	-0.45	586,700	-
[4681]	25/10/06	1,883.5	1,885.0	1,848.0	1,876.0	+32.5	+1.76	554,000	-
[4681]	25/10/03	1,841.0	1,863.0	1,841.0	1,843.5	+2.5	+0.14	409,200	-
[4681]	25/10/02	1,852.0	1,898.0	1,828.5	1,841.0	-15.0	-0.81	606,200	-
[4681]	25/10/01	1,881.0	1,887.5	1,833.5	1,856.0	-22.0	-1.17	719,400	-
[4681]	25/09/30	1,881.0	1,889.5	1,869.5	1,878.0	+5.5	+0.29	546,600	-
[4681]	25/09/29	1,900.0	1,908.5	1,869.5	1,872.5	-41.5	-2.17	587,900	-
[4681]	25/09/26	1,882.0	1,920.0	1,878.0	1,914.0	+32.0	+1.70	1,129,400	-
[4681]	25/09/25	1,847.0	1,889.5	1,836.5	1,882.0	+46.0	+2.51	993,200	-
[4681]	25/09/24	1,828.0	1,843.0	1,805.0	1,836.0	+5.0	+0.27	615,100	-
[4681]	25/09/22	1,832.5	1,851.0	1,825.5	1,831.0	+13.0	+0.72	593,400	-
[4681]	25/09/19	1,835.0	1,844.0	1,814.0	1,818.0	-17.0	-0.93	926,100	-
[4681]	25/09/18	1,806.0	1,839.0	1,800.5	1,835.0	+38.5	+2.14	689,500	-
[4681]	25/09/17	1,795.0	1,806.0	1,790.0	1,796.5	+8.5	+0.48	569,700	-
[4681]	25/09/16	1,800.5	1,814.0	1,787.5	1,788.0	-21.0	-1.16	785,300	-
[4681]	25/09/12	1,809.5	1,811.5	1,793.0	1,809.0	+6.0	+0.33	763,100	-
[4681]	25/09/11	1,811.0	1,812.5	1,795.5	1,803.0	-20.5	-1.12	912,000	-
[4681]	25/09/10	1,822.0	1,830.0	1,815.0	1,823.5	+8.0	+0.44	649,900	-
[4681]	25/09/09	1,845.0	1,858.0	1,811.0	1,815.5	-38.5	-2.08	1,018,700	-
[4681]	25/09/08	1,875.0	1,884.5	1,846.0	1,854.0	-18.0	-0.96	695,200	-
[4681]	25/09/05	1,880.0	1,880.5	1,853.5	1,872.0	-2.0	-0.11	667,800	-