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
[4732]	26/10/29	1,770	1,775	1,744	1,757	-19.0	-1.07	5,349,100	797,749,149,696
[4732]	26/10/28	1,802	1,813	1,775	1,776	-36.0	-1.99	1,327,000	806,375,981,056
[4732]	26/10/27	1,813	1,819	1,794	1,812	+2.0	+0.11	1,925,500	822,721,380,352
[4732]	26/10/26	1,798	1,821	1,789	1,810	+13.5	+0.75	1,275,400	822,040,330,240
[4732]	26/10/23	1,818	1,835	1,785	1,797	+0.5	+0.03	1,245,800	816,137,830,400
[4732]	26/10/22	1,797	1,808	1,793	1,797	-7.0	-0.39	1,016,300	815,910,813,696
[4732]	26/10/21	1,800	1,813	1,790	1,804	+2.0	+0.11	1,269,300	819,089,113,088
[4732]	26/10/20	1,809	1,811	1,791	1,802	+2.0	+0.11	1,432,900	818,180,980,736
[4732]	26/10/19	1,840	1,846	1,798	1,800	-17.0	-0.94	1,238,700	817,272,913,920
[4732]	26/10/16	1,818	1,830	1,806	1,817	+27.5	+1.54	1,713,200	825,218,629,632
[4732]	26/10/15	1,795	1,803	1,784	1,790	+12.5	+0.70	1,275,900	812,959,531,008
[4732]	26/10/14	1,812	1,818	1,758	1,778	-37.0	-2.04	1,352,200	807,284,047,872
[4732]	26/10/13	1,812	1,820	1,800	1,815	+18.5	+1.03	977,600	824,310,562,816
[4732]	26/10/09	1,800	1,808	1,790	1,797	+3.5	+0.20	1,600,400	816,137,830,400
[4732]	26/10/08	1,801	1,804	1,778	1,794	-6.0	-0.33	1,617,200	814,548,647,936
[4732]	26/10/07	1,809	1,815	1,800	1,800	-4.0	-0.22	1,608,000	817,272,913,920
[4732]	26/10/06	1,814	1,816	1,798	1,804	-1.0	-0.06	1,303,000	819,089,113,088
[4732]	26/10/05	1,821	1,828	1,804	1,805	-11.0	-0.61	1,471,400	819,543,146,496
[4732]	26/10/02	1,814	1,818	1,803	1,816	-15.0	-0.82	1,442,100	824,537,579,520
[4732]	26/10/01	1,806	1,832	1,800	1,831	+37.0	+2.06	2,344,500	831,348,146,176
[4732]	26/09/30	1,798	1,802	1,785	1,794	-4.0	-0.22	1,830,800	814,548,647,936
[4732]	26/09/29	1,827	1,829	1,793	1,798	-52.0	-2.81	2,047,600	816,364,847,104
[4732]	26/09/28	1,876	1,884	1,850	1,850	-24.5	-1.31	3,591,300	840,201,994,240
[4732]	26/09/25	1,881	1,889	1,868	1,875	-1.0	-0.05	1,519,000	851,325,943,808
[4732]	26/09/24	1,883	1,898	1,875	1,876	-31.0	-1.63	2,069,300	851,779,977,216
[4732]	26/09/18	1,925	1,925	1,907	1,907	-22.0	-1.14	2,259,500	865,855,275,008
[4732]	26/09/17	1,918	1,938	1,915	1,929	+19.5	+1.02	974,200	876,071,157,760
[4732]	26/09/16	1,919	1,919	1,901	1,910	+3.0	+0.16	1,053,500	867,217,375,232
[4732]	26/09/15	1,944	1,945	1,907	1,907	-16.5	-0.86	1,012,200	866,082,291,712
[4732]	26/09/14	1,930	1,942	1,904	1,924	+8.5	+0.44	1,392,600	873,800,990,720
[4732]	26/09/11	1,900	1,918	1,884	1,916	+11.5	+0.60	1,580,200	870,168,657,920
[4732]	26/09/10	1,916	1,925	1,905	1,905	-8.5	-0.44	1,255,300	865,174,224,896
[4732]	26/09/09	1,933	1,939	1,913	1,914	-32.5	-1.67	1,241,000	869,260,591,104
[4732]	26/09/08	1,959	1,961	1,937	1,947	-12.5	-0.64	931,400	884,243,890,176
[4732]	26/09/07	1,970	1,975	1,957	1,960	-21.0	-1.06	1,176,800	889,919,373,312
[4732]	26/09/04	1,972	1,989	1,963	1,981	-2.0	-0.10	1,103,800	899,454,271,488
[4732]	26/09/03	1,967	1,988	1,966	1,983	+1.0	+0.05	1,006,900	900,362,338,304
[4732]	26/09/02	2,000	2,014	1,977	1,982	-37.0	-1.83	1,094,700	899,908,304,896
[4732]	26/09/01	2,005	2,019	1,998	2,019	+26.0	+1.30	772,900	916,707,803,136
[4732]	26/08/31	1,994	2,001	1,980	1,993	+16.5	+0.83	1,069,400	905,129,754,624
[4732]	26/08/28	1,972	1,990	1,967	1,977	-2.5	-0.13	1,228,900	897,865,089,024
[4732]	26/08/27	1,983	1,991	1,964	1,980	-16.5	-0.83	1,129,300	899,227,254,784
[4732]	26/08/26	1,980	2,008	1,980	1,997	+21.0	+1.06	898,800	906,718,871,552
[4732]	26/08/25	1,985	1,998	1,976	1,976	+3.0	+0.15	722,400	897,184,038,912
[4732]	26/08/24	1,961	1,978	1,960	1,973	+13.0	+0.66	612,500	895,821,938,688
[4732]	26/08/21	1,975	1,982	1,956	1,960	-15.0	-0.76	1,028,300	889,919,373,312
[4732]	26/08/20	1,985	1,995	1,962	1,975	+3.0	+0.15	776,100	896,730,005,504
[4732]	26/08/19	1,994	1,994	1,963	1,972	-2.0	-0.10	1,106,100	895,367,905,280
[4732]	26/08/18	1,996	1,996	1,972	1,974	-22.0	-1.10	910,600	896,275,972,096
[4732]	26/08/17	2,020	2,026	1,991	1,996	-15.0	-0.75	846,400	906,264,838,144
[4732]	26/08/14	2,005	2,018	1,996	2,011	+4.0	+0.20	1,023,700	913,075,470,336
[4732]	26/08/13	2,003	2,018	1,991	2,007	+11.0	+0.55	808,600	911,259,336,704
[4732]	26/08/12	2,012	2,016	1,990	1,996	-8.5	-0.42	1,026,200	906,491,854,848
[4732]	26/08/10	2,000	2,015	1,979	2,005	+18.0	+0.91	946,000	910,351,204,352
[4732]	26/08/07	1,973	2,000	1,963	1,987	+20.0	+1.02	939,200	902,178,471,936
[4732]	26/08/06	1,968	1,978	1,957	1,967	+23.5	+1.21	1,177,400	893,324,689,408
[4732]	26/08/05	1,930	1,957	1,918	1,944	-25.5	-1.29	1,638,800	882,881,789,952
[4732]	26/08/04	1,970	1,977	1,947	1,970	-11.0	-0.56	1,144,200	894,459,838,464
[4732]	26/08/03	2,005	2,013	1,956	1,981	-35.5	-1.76	1,235,800	899,681,288,192
[4732]	26/07/31	2,014	2,045	2,010	2,017	-46.5	-2.25	1,364,600	916,026,753,024
[4732]	26/07/30	2,063	2,072	2,044	2,064	+1.0	+0.05	931,400	937,139,634,176
[4732]	26/07/29	2,040	2,074	2,021	2,063	+43.5	+2.15	1,211,400	936,912,617,472
[4732]	26/07/28	2,002	2,026	2,000	2,020	+19.5	+0.97	930,100	917,388,853,248
[4732]	26/07/27	1,980	2,015	1,974	2,001	+46.0	+2.35	1,025,400	908,535,070,720
[4732]	26/07/24	1,938	1,960	1,934	1,955	+4.0	+0.21	1,123,500	887,649,206,272
[4732]	26/07/23	1,965	1,967	1,937	1,951	-21.5	-1.09	1,087,400	886,060,089,344
[4732]	26/07/22	1,962	1,983	1,948	1,973	-23.5	-1.18	1,254,200	896,048,955,392
[4732]	26/07/21	2,020	2,025	1,994	1,997	-9.0	-0.45	1,378,800	906,945,953,792
[4732]	26/07/17	1,991.0	2,019.5	1,984.0	2,006.5	+31.5	+1.59	1,116,400	-
[4732]	26/07/16	1,981.5	2,002.5	1,973.0	1,975.0	-8.5	-0.43	869,300	-
[4732]	26/07/15	1,997.0	2,001.5	1,974.0	1,983.5	-2.0	-0.10	737,500	-
[4732]	26/07/14	1,993.0	2,005.0	1,981.5	1,985.5	+9.5	+0.48	1,027,400	-
[4732]	26/07/13	2,000.0	2,003.5	1,971.5	1,976.0	-6.5	-0.33	1,040,200	-
[4732]	26/07/10	2,022.0	2,025.0	1,982.5	1,982.5	-24.0	-1.20	1,697,900	-
[4732]	26/07/09	2,131.5	2,131.5	1,990.0	2,006.5	+15.0	+0.75	1,937,200	-
[4732]	26/07/08	1,983.0	2,003.5	1,964.0	1,991.5	+28.5	+1.45	1,195,900	-
[4732]	26/07/07	1,964.0	1,979.0	1,954.0	1,963.0	+8.5	+0.43	1,092,400	-
[4732]	26/07/06	1,927.0	1,954.5	1,922.5	1,954.5	+27.5	+1.43	815,600	-
[4732]	26/07/03	1,937.0	1,948.5	1,919.0	1,927.0	+13.0	+0.68	1,229,800	-
[4732]	26/07/02	1,908.5	1,918.5	1,898.0	1,914.0	+31.5	+1.67	919,200	-
[4732]	26/07/01	1,893.5	1,911.5	1,882.0	1,882.5	-20.0	-1.05	887,600	-
[4732]	26/06/30	1,920.0	1,928.5	1,894.0	1,902.5	-3.0	-0.16	1,306,000	-
[4732]	26/06/29	1,920.5	1,931.0	1,891.5	1,905.5	-22.0	-1.14	1,147,000	-
[4732]	26/06/26	1,913.5	1,928.5	1,897.5	1,927.5	+21.0	+1.10	742,100	-
[4732]	26/06/25	1,882.0	1,915.5	1,870.0	1,906.5	+36.5	+1.95	1,026,400	-
[4732]	26/06/24	1,888.5	1,902.5	1,851.0	1,870.0	-38.5	-2.02	1,157,500	-
[4732]	26/06/23	1,899.0	1,915.0	1,897.0	1,908.5	+18.0	+0.95	1,141,200	-
[4732]	26/06/22	1,882.0	1,901.0	1,869.5	1,890.5	+2.0	+0.11	923,200	-
[4732]	26/06/19	1,890.0	1,921.5	1,886.0	1,888.5	-1.0	-0.05	2,101,200	-
[4732]	26/06/18	1,875.0	1,897.0	1,864.5	1,889.5	+13.0	+0.69	1,004,600	-
[4732]	26/06/17	1,877.5	1,892.5	1,859.5	1,876.5	+13.0	+0.70	870,300	-
[4732]	26/06/16	1,848.0	1,863.5	1,837.5	1,863.5	+2.5	+0.13	1,173,900	-
[4732]	26/06/15	1,885.0	1,888.0	1,857.0	1,861.0	-16.0	-0.85	1,079,100	-
[4732]	26/06/12	1,908.0	1,912.5	1,876.0	1,877.0	-22.5	-1.18	1,271,800	-
[4732]	26/06/11	1,930.5	1,943.5	1,890.5	1,899.5	-14.5	-0.76	1,162,400	-
[4732]	26/06/10	1,902.0	1,925.0	1,889.5	1,914.0	+42.0	+2.24	1,572,500	-
[4732]	26/06/09	1,860.0	1,882.0	1,839.5	1,872.0	+31.0	+1.68	1,273,600	-
[4732]	26/06/08	1,850.0	1,855.0	1,827.5	1,841.0	+7.5	+0.41	1,179,100	-
[4732]	26/06/05	1,838.5	1,853.0	1,812.0	1,833.5	+21.5	+1.19	1,096,100	-
[4732]	26/06/04	1,836.0	1,836.0	1,805.0	1,812.0	-16.5	-0.90	781,900	-
[4732]	26/06/03	1,797.5	1,842.5	1,783.5	1,828.5	+36.0	+2.01	1,396,300	-
[4732]	26/06/02	1,754.0	1,794.0	1,752.0	1,792.5	+26.5	+1.50	1,112,500	-
[4732]	26/06/01	1,754.0	1,771.5	1,727.0	1,766.0	+8.5	+0.48	1,035,900	-
[4732]	26/05/29	1,775.0	1,796.5	1,757.5	1,757.5	-14.5	-0.82	2,249,100	-
[4732]	26/05/28	1,743.5	1,777.5	1,738.0	1,772.0	+12.5	+0.71	998,200	-
[4732]	26/05/27	1,735.0	1,760.5	1,719.5	1,759.5	+20.5	+1.18	905,600	-
[4732]	26/05/26	1,756.0	1,756.0	1,736.0	1,739.0	-17.5	-1.00	718,400	-
[4732]	26/05/25	1,761.0	1,769.5	1,742.0	1,756.5	-5.0	-0.28	728,100	-
[4732]	26/05/22	1,760	1,768	1,728	1,761	-7.5	-0.42	910,000	-
[4732]	26/05/21	1,790	1,791	1,768	1,769	-25.5	-1.42	1,017,900	-
[4732]	26/05/20	1,796	1,835	1,784	1,795	+14.5	+0.81	1,629,700	-
[4732]	26/05/19	1,799	1,799	1,750	1,781	+11.5	+0.65	1,646,900	-
[4732]	26/05/18	1,761	1,783	1,747	1,770	+10.5	+0.60	1,461,800	-
[4732]	26/05/15	1,739	1,763	1,731	1,760	+32.0	+1.85	1,595,600	-
[4732]	26/05/14	1,714	1,749	1,701	1,728	+38.0	+2.25	2,110,300	-
[4732]	26/05/13	1,716	1,751	1,671	1,690	-52.0	-2.99	2,916,900	-
[4732]	26/05/12	1,712	1,745	1,710	1,742	+30.0	+1.75	1,858,100	-
[4732]	26/05/11	1,701	1,723	1,693	1,712	+20.0	+1.18	1,477,900	-
[4732]	26/05/08	1,688	1,706	1,684	1,692	+8.5	+0.50	1,474,500	-
[4732]	26/05/07	1,700	1,710	1,679	1,684	-12.0	-0.71	1,633,600	-
[4732]	26/05/01	1,689	1,696	1,674	1,696	+1.5	+0.09	859,800	-
[4732]	26/04/30	1,700	1,704	1,673	1,695	-11.0	-0.64	1,520,800	-
[4732]	26/04/28	1,700	1,707	1,695	1,706	+22.5	+1.34	1,058,700	-
[4732]	26/04/27	1,675.5	1,690.5	1,664.0	1,683.5	+8.0	+0.48	1,012,000	-
[4732]	26/04/24	1,676.0	1,680.5	1,658.0	1,675.5	+3.5	+0.21	777,700	-
[4732]	26/04/23	1,670.0	1,674.5	1,659.0	1,672.0	-9.5	-0.56	1,189,300	-
[4732]	26/04/22	1,709.0	1,709.5	1,674.5	1,681.5	-27.5	-1.61	925,600	-
[4732]	26/04/21	1,740.0	1,744.0	1,709.0	1,709.0	-17.5	-1.01	910,600	-
[4732]	26/04/20	1,728.0	1,733.0	1,714.5	1,726.5	+4.5	+0.26	1,058,500	-
[4732]	26/04/17	1,728.0	1,741.5	1,722.0	1,722.0	-16.0	-0.92	1,042,400	-
[4732]	26/04/16	1,742.0	1,762.0	1,738.0	1,738.0	-4.0	-0.23	898,200	-
[4732]	26/04/15	1,744.0	1,759.0	1,741.5	1,742.0	-2.0	-0.11	1,249,100	-
[4732]	26/04/14	1,792.0	1,792.0	1,740.0	1,744.0	-48.0	-2.68	1,554,600	-
[4732]	26/04/13	1,760.0	1,799.0	1,755.0	1,792.0	+20.5	+1.16	1,194,000	-
[4732]	26/04/10	1,781.0	1,789.5	1,746.5	1,771.5	-11.0	-0.62	1,067,800	-
[4732]	26/04/09	1,807.0	1,820.0	1,780.0	1,782.5	-12.5	-0.70	1,376,700	-
[4732]	26/04/08	1,779.5	1,802.0	1,771.0	1,795.0	+30.0	+1.70	2,123,300	-
[4732]	26/04/07	1,733.0	1,765.0	1,730.5	1,765.0	+38.5	+2.23	1,588,500	-
[4732]	26/04/06	1,694.0	1,727.5	1,687.0	1,726.5	+32.5	+1.92	1,183,700	-
[4732]	26/04/03	1,680.0	1,701.0	1,679.0	1,694.0	+13.0	+0.77	738,000	-
[4732]	26/04/02	1,695.5	1,704.0	1,677.0	1,681.0	-9.5	-0.56	881,700	-
[4732]	26/04/01	1,687.0	1,693.5	1,671.5	1,690.5	+34.5	+2.08	955,800	-
[4732]	26/03/31	1,654.5	1,666.5	1,632.0	1,656.0	+4.0	+0.24	1,203,100	-
[4732]	26/03/30	1,646.0	1,659.0	1,628.0	1,652.0	-56.0	-3.28	1,192,700	-
[4732]	26/03/27	1,695.5	1,711.5	1,689.0	1,708.0	+20.5	+1.21	2,265,600	-
[4732]	26/03/26	1,700.0	1,700.0	1,677.0	1,687.5	-8.0	-0.47	1,197,100	-
[4732]	26/03/25	1,689.0	1,697.0	1,679.0	1,695.5	+24.0	+1.44	1,317,800	-
[4732]	26/03/24	1,674.5	1,674.5	1,654.0	1,671.5	+28.0	+1.70	1,061,000	-
[4732]	26/03/23	1,625.0	1,648.0	1,623.5	1,643.5	-27.5	-1.65	1,492,100	-
[4732]	26/03/19	1,700.0	1,717.5	1,671.0	1,671.0	-44.0	-2.57	1,191,800	-
[4732]	26/03/18	1,695.0	1,722.0	1,692.0	1,715.0	+22.5	+1.33	891,100	-
[4732]	26/03/17	1,689.5	1,706.5	1,686.5	1,692.5	+12.5	+0.74	851,100	-
[4732]	26/03/16	1,724.0	1,725.0	1,680.0	1,680.0	-31.5	-1.84	1,117,300	-
[4732]	26/03/13	1,710.0	1,741.5	1,708.5	1,711.5	-17.0	-0.98	1,188,200	-
[4732]	26/03/12	1,770.0	1,776.0	1,728.5	1,728.5	-52.5	-2.95	877,800	-
[4732]	26/03/11	1,799.5	1,808.5	1,780.0	1,781.0	-5.0	-0.28	1,311,000	-
[4732]	26/03/10	1,817.0	1,822.5	1,786.0	1,786.0	-33.5	-1.84	1,804,900	-
[4732]	26/03/09	1,790.0	1,830.5	1,790.0	1,819.5	-34.0	-1.83	1,933,000	-
[4732]	26/03/06	1,847.0	1,863.0	1,835.0	1,853.5	+9.0	+0.49	1,424,100	-
[4732]	26/03/05	1,862.0	1,874.0	1,837.5	1,844.5	0.0	0.00	1,238,400	-
[4732]	26/03/04	1,823.0	1,847.5	1,815.5	1,844.5	+11.0	+0.60	1,437,000	-
[4732]	26/03/03	1,876.0	1,876.0	1,823.0	1,833.5	-55.0	-2.91	1,131,500	-
[4732]	26/03/02	1,872.0	1,892.0	1,870.0	1,888.5	-14.0	-0.74	1,299,000	-
[4732]	26/02/27	1,893.0	1,902.5	1,871.0	1,902.5	+7.5	+0.40	1,612,600	-
[4732]	26/02/26	1,917.0	1,919.0	1,895.0	1,895.0	-2.0	-0.11	1,008,400	-
[4732]	26/02/25	1,863.5	1,899.0	1,856.0	1,897.0	+35.0	+1.88	1,272,300	-
[4732]	26/02/24	1,849.0	1,867.5	1,838.0	1,862.0	+13.0	+0.70	877,300	-
[4732]	26/02/20	1,860.5	1,860.5	1,837.5	1,849.0	-14.5	-0.78	1,391,600	-
[4732]	26/02/19	1,870.0	1,877.5	1,841.5	1,863.5	-15.5	-0.82	1,013,900	-
[4732]	26/02/18	1,845.0	1,894.0	1,845.0	1,879.0	+38.0	+2.06	1,166,900	-
[4732]	26/02/17	1,873.5	1,873.5	1,837.0	1,841.0	-18.0	-0.97	879,000	-
[4732]	26/02/16	1,870.5	1,874.0	1,846.0	1,859.0	+23.5	+1.28	1,287,600	-
[4732]	26/02/13	1,856.5	1,864.5	1,827.0	1,835.5	-22.5	-1.21	1,579,800	-
[4732]	26/02/12	1,789.0	1,858.0	1,776.5	1,858.0	+100.0	+5.69	3,106,600	-
[4732]	26/02/10	1,730.5	1,761.0	1,728.0	1,758.0	+26.0	+1.50	1,643,300	-
[4732]	26/02/09	1,744.5	1,750.5	1,724.5	1,732.0	+5.5	+0.32	734,800	-
[4732]	26/02/06	1,739.0	1,739.0	1,713.0	1,726.5	-3.0	-0.17	752,400	-
[4732]	26/02/05	1,725.5	1,731.5	1,705.5	1,729.5	+25.5	+1.50	854,400	-
[4732]	26/02/04	1,729.0	1,729.0	1,704.0	1,704.0	-21.5	-1.25	858,600	-
[4732]	26/02/03	1,700.5	1,725.5	1,698.5	1,725.5	+11.5	+0.67	878,100	-
[4732]	26/02/02	1,730.5	1,731.0	1,703.0	1,714.0	+7.0	+0.41	953,000	-
[4732]	26/01/30	1,720.0	1,722.0	1,694.0	1,707.0	+5.5	+0.32	1,138,100	-
[4732]	26/01/29	1,705.0	1,709.0	1,691.0	1,701.5	-7.5	-0.44	1,008,400	-
[4732]	26/01/28	1,702.5	1,710.5	1,695.5	1,709.0	-10.0	-0.58	1,158,500	-
[4732]	26/01/27	1,720.5	1,729.0	1,714.0	1,719.0	-7.0	-0.41	763,600	-
[4732]	26/01/26	1,738.5	1,746.0	1,722.0	1,726.0	-15.5	-0.89	890,600	-
[4732]	26/01/23	1,740.0	1,755.0	1,730.5	1,741.5	+1.0	+0.06	666,000	-
[4732]	26/01/22	1,735.0	1,748.5	1,734.5	1,740.5	0.0	0.00	735,500	-
[4732]	26/01/21	1,748.0	1,748.0	1,733.0	1,740.5	-15.0	-0.85	622,200	-
[4732]	26/01/20	1,745.0	1,768.0	1,744.0	1,755.5	0.0	0.00	807,200	-
[4732]	26/01/19	1,744.5	1,761.0	1,744.0	1,755.5	+11.5	+0.66	929,800	-
[4732]	26/01/16	1,734.0	1,755.0	1,730.5	1,744.0	-4.5	-0.26	907,500	-
[4732]	26/01/15	1,741.0	1,757.5	1,738.5	1,748.5	-4.0	-0.23	772,100	-
[4732]	26/01/14	1,736.0	1,752.5	1,718.5	1,752.5	+4.5	+0.26	1,189,400	-
[4732]	26/01/13	1,740.0	1,753.5	1,733.5	1,748.0	+6.5	+0.37	1,425,000	-
[4732]	26/01/09	1,740.0	1,745.0	1,729.5	1,741.5	+12.0	+0.69	750,800	-
[4732]	26/01/08	1,717.0	1,734.0	1,706.0	1,729.5	+8.0	+0.46	895,200	-
[4732]	26/01/07	1,702.0	1,734.0	1,693.5	1,721.5	+7.0	+0.41	1,122,600	-
[4732]	26/01/06	1,719.5	1,725.0	1,706.0	1,714.5	0.0	0.00	1,226,600	-
[4732]	26/01/05	1,728.5	1,731.0	1,712.0	1,714.5	-2.5	-0.15	783,700	-
[4732]	25/12/30	1,730.5	1,731.0	1,716.5	1,717.0	-5.5	-0.32	654,900	-
[4732]	25/12/29	1,745.5	1,745.5	1,718.5	1,722.5	-18.5	-1.06	787,100	-
[4732]	25/12/26	1,745.0	1,745.0	1,733.0	1,741.0	+7.5	+0.43	598,000	-
[4732]	25/12/25	1,745.5	1,745.5	1,732.5	1,733.5	-6.5	-0.37	489,400	-
[4732]	25/12/24	1,767.5	1,768.0	1,732.5	1,740.0	-30.5	-1.72	763,000	-
[4732]	25/12/23	1,744.5	1,776.5	1,743.0	1,770.5	+26.5	+1.52	733,800	-
[4732]	25/12/22	1,771.0	1,777.5	1,724.5	1,744.0	-27.0	-1.52	798,700	-
[4732]	25/12/19	1,781.5	1,790.0	1,768.5	1,771.0	-10.5	-0.59	1,776,300	-
[4732]	25/12/18	1,757.0	1,790.0	1,744.0	1,781.5	+44.5	+2.56	1,029,200	-
[4732]	25/12/17	1,755.0	1,764.0	1,732.5	1,737.0	-18.0	-1.03	1,002,900	-
[4732]	25/12/16	1,736.5	1,765.0	1,734.0	1,755.0	+21.0	+1.21	1,290,200	-
[4732]	25/12/15	1,730.0	1,741.5	1,721.0	1,734.0	+20.0	+1.17	812,800	-
[4732]	25/12/12	1,701.5	1,721.5	1,701.5	1,714.0	+17.0	+1.00	1,037,300	-
[4732]	25/12/11	1,712.0	1,714.0	1,697.0	1,697.0	-13.0	-0.76	692,600	-
[4732]	25/12/10	1,711.0	1,716.0	1,705.0	1,710.0	0.0	0.00	640,000	-
[4732]	25/12/09	1,714.0	1,714.0	1,693.0	1,710.0	+6.0	+0.35	639,500	-
[4732]	25/12/08	1,712.5	1,716.5	1,703.0	1,704.0	+0.5	+0.03	728,800	-
[4732]	25/12/05	1,716.5	1,718.0	1,701.0	1,703.5	-14.0	-0.82	939,800	-
[4732]	25/12/04	1,714.0	1,720.5	1,709.5	1,717.5	+3.5	+0.20	1,013,500	-
[4732]	25/12/03	1,711.0	1,720.5	1,700.5	1,714.0	-3.0	-0.17	840,900	-
[4732]	25/12/02	1,713.0	1,727.0	1,711.5	1,717.0	+4.0	+0.23	852,900	-
[4732]	25/12/01	1,730.5	1,736.5	1,709.5	1,713.0	-29.0	-1.66	1,307,800	-
[4732]	25/11/28	1,735.0	1,749.0	1,731.5	1,742.0	+9.0	+0.52	922,400	-
[4732]	25/11/27	1,732.0	1,740.5	1,724.5	1,733.0	-9.0	-0.52	595,300	-
[4732]	25/11/26	1,731.0	1,753.5	1,730.0	1,742.0	+10.0	+0.58	949,300	-
[4732]	25/11/25	1,732.0	1,735.0	1,716.0	1,732.0	+17.0	+0.99	1,042,300	-
[4732]	25/11/21	1,706.0	1,723.0	1,704.5	1,715.0	+20.0	+1.18	2,171,600	-
[4732]	25/11/20	1,691.0	1,707.0	1,690.0	1,695.0	-1.5	-0.09	888,000	-
[4732]	25/11/19	1,693.5	1,717.0	1,693.5	1,696.5	+6.5	+0.38	1,117,300	-
[4732]	25/11/18	1,715.0	1,728.5	1,689.5	1,690.0	-33.0	-1.92	1,176,700	-
[4732]	25/11/17	1,700.5	1,731.5	1,700.5	1,723.0	+6.5	+0.38	965,600	-
[4732]	25/11/14	1,698.5	1,716.5	1,692.5	1,716.5	+24.5	+1.45	1,193,900	-
[4732]	25/11/13	1,698.5	1,710.5	1,690.0	1,692.0	-6.5	-0.38	1,289,900	-
[4732]	25/11/12	1,700.0	1,724.5	1,684.5	1,698.5	-21.5	-1.25	1,507,300	-
[4732]	25/11/11	1,735.0	1,735.0	1,715.0	1,720.0	-5.0	-0.29	1,086,100	-
[4732]	25/11/10	1,725.0	1,733.0	1,715.0	1,725.0	+3.0	+0.17	1,060,600	-
[4732]	25/11/07	1,713.0	1,723.0	1,706.5	1,722.0	+25.5	+1.50	841,900	-
[4732]	25/11/06	1,711.5	1,712.0	1,693.5	1,696.5	-13.5	-0.79	859,400	-
[4732]	25/11/05	1,711.0	1,715.5	1,694.0	1,710.0	+14.5	+0.86	905,400	-
[4732]	25/11/04	1,685.5	1,712.0	1,685.0	1,695.5	-6.5	-0.38	942,400	-
[4732]	25/10/31	1,702.0	1,705.0	1,690.5	1,702.0	+9.5	+0.56	744,000	-
[4732]	25/10/30	1,691.0	1,697.5	1,674.0	1,692.5	+7.0	+0.42	1,362,500	-
[4732]	25/10/29	1,701.0	1,709.5	1,685.5	1,685.5	-15.5	-0.91	1,484,400	-
[4732]	25/10/28	1,720.0	1,726.5	1,695.0	1,701.0	-19.0	-1.10	1,101,200	-
[4732]	25/10/27	1,725.0	1,737.0	1,717.0	1,720.0	+4.5	+0.26	768,000	-
[4732]	25/10/24	1,718.5	1,720.0	1,707.0	1,715.5	0.0	0.00	800,900	-
[4732]	25/10/23	1,710.5	1,729.5	1,707.0	1,715.5	+5.0	+0.29	708,400	-
[4732]	25/10/22	1,702.5	1,715.0	1,702.5	1,710.5	+14.5	+0.85	647,900	-
[4732]	25/10/21	1,694.5	1,706.5	1,689.5	1,696.0	+1.5	+0.09	749,200	-
[4732]	25/10/20	1,723.0	1,723.0	1,688.5	1,694.5	-11.0	-0.64	891,200	-
[4732]	25/10/17	1,710.0	1,712.0	1,696.0	1,705.5	+12.5	+0.74	984,100	-
[4732]	25/10/16	1,719.5	1,721.5	1,684.5	1,693.0	-17.0	-0.99	1,054,900	-
[4732]	25/10/15	1,712.0	1,725.5	1,709.0	1,710.0	+15.5	+0.91	1,517,200	-
[4732]	25/10/14	1,688.0	1,702.5	1,681.5	1,694.5	-4.5	-0.26	1,657,200	-
[4732]	25/10/10	1,682.0	1,699.0	1,675.0	1,699.0	+6.0	+0.35	1,110,200	-
[4732]	25/10/09	1,699.0	1,700.5	1,686.0	1,693.0	-11.5	-0.67	1,088,100	-
[4732]	25/10/08	1,698.0	1,713.5	1,698.0	1,704.5	+8.0	+0.47	1,017,500	-
[4732]	25/10/07	1,690.5	1,711.0	1,684.5	1,696.5	-0.5	-0.03	1,247,900	-
[4732]	25/10/06	1,667.5	1,699.0	1,662.5	1,697.0	+34.5	+2.08	1,216,100	-
[4732]	25/10/03	1,679.0	1,692.5	1,656.0	1,662.5	-16.5	-0.98	1,091,000	-
[4732]	25/10/02	1,696.0	1,704.5	1,672.0	1,679.0	-17.0	-1.00	1,343,100	-
[4732]	25/10/01	1,697.5	1,713.0	1,678.5	1,696.0	-1.5	-0.09	1,527,600	-
[4732]	25/09/30	1,692.0	1,707.0	1,687.0	1,697.5	-4.0	-0.24	1,163,400	-
[4732]	25/09/29	1,705.0	1,716.0	1,696.5	1,701.5	-32.0	-1.85	1,385,600	-
[4732]	25/09/26	1,718.0	1,740.0	1,709.0	1,733.5	+12.0	+0.70	2,530,400	-
[4732]	25/09/25	1,712.5	1,732.0	1,701.0	1,721.5	+22.0	+1.29	2,621,000	-
[4732]	25/09/24	1,778.0	1,780.0	1,699.5	1,699.5	-80.5	-4.52	2,485,600	-
[4732]	25/09/22	1,804.0	1,804.0	1,780.0	1,780.0	-29.5	-1.63	1,425,000	-
[4732]	25/09/19	1,812.0	1,822.5	1,803.5	1,809.5	-2.5	-0.14	2,133,400	-
[4732]	25/09/18	1,817.5	1,820.0	1,803.0	1,812.0	-0.5	-0.03	1,175,000	-
[4732]	25/09/17	1,820.0	1,820.0	1,805.0	1,812.5	-1.5	-0.08	978,000	-
[4732]	25/09/16	1,805.5	1,828.0	1,804.5	1,814.0	0.0	0.00	1,347,300	-
[4732]	25/09/12	1,819.0	1,820.0	1,803.5	1,814.0	+11.0	+0.61	1,472,300	-
[4732]	25/09/11	1,802.0	1,803.5	1,788.0	1,803.0	-4.5	-0.25	1,669,400	-
[4732]	25/09/10	1,803.0	1,827.0	1,801.0	1,807.5	+9.5	+0.53	1,467,600	-
[4732]	25/09/09	1,809.0	1,813.0	1,795.0	1,798.0	-11.0	-0.61	1,410,400	-
[4732]	25/09/08	1,816.5	1,824.0	1,803.5	1,809.0	-18.0	-0.99	1,536,200	-
[4732]	25/09/05	1,826.0	1,839.0	1,825.0	1,827.0	+7.0	+0.38	1,375,500	-