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
[4746]	26/10/29	2,025	2,039	1,951	2,025	-3	-0.147929	585,400	145,998,577,664
[4746]	26/10/28	2,046	2,080	2,028	2,028	-14	-0.685602	207,400	146,214,879,232
[4746]	26/10/27	2,068	2,068	2,028	2,042	0	0	156,400	147,224,248,320
[4746]	26/10/26	2,025	2,052	2,004	2,042	+20	+0.98912	239,900	147,224,248,320
[4746]	26/10/23	2,010	2,024	1,990	2,022	+2	+0.09901	268,300	145,782,292,480
[4746]	26/10/22	2,053	2,063	2,003	2,020	-23	-1.125795	263,800	145,638,096,896
[4746]	26/10/21	2,070	2,105	2,041	2,043	-9	-0.438596	239,400	147,296,337,920
[4746]	26/10/20	2,127	2,132	2,034	2,052	-75	-3.526093	296,800	147,945,226,240
[4746]	26/10/19	2,122	2,169	2,105	2,127	-11	-0.5145	477,300	153,352,585,216
[4746]	26/10/16	2,096	2,168	2,092	2,138	+88	+4.292683	348,400	154,145,652,736
[4746]	26/10/15	2,040	2,061	2,025	2,050	+6	+0.293542	245,500	147,801,030,656
[4746]	26/10/14	2,041	2,061	2,017	2,044	+5	+0.245218	147,400	147,368,443,904
[4746]	26/10/13	2,097	2,099	2,030	2,039	-50	-2.39349	277,600	147,007,946,752
[4746]	26/10/09	2,040	2,089	2,029	2,089	+55	+2.704031	203,300	150,612,852,736
[4746]	26/10/08	2,001	2,044	1,980	2,034	+30	+1.497006	236,200	146,647,465,984
[4746]	26/10/07	2,020	2,025	1,990	2,004	-8	-0.397614	225,600	144,484,515,840
[4746]	26/10/06	1,986	2,023	1,980	2,012	+39	+1.976685	218,400	145,061,298,176
[4746]	26/10/05	1,975	1,990	1,958	1,973	+5	+0.254065	181,000	142,249,476,096
[4746]	26/10/02	1,948	1,997	1,941	1,968	+21	+1.078582	214,300	141,888,995,328
[4746]	26/10/01	1,995	2,000	1,928	1,947	-39	-1.963746	330,000	140,374,933,504
[4746]	26/09/30	1,960	1,994	1,916	1,986	+36	+1.846154	319,300	143,186,755,584
[4746]	26/09/29	1,880	1,974	1,851	1,950	+82.5	+4.417671	341,800	140,591,218,688
[4746]	26/09/28	1,900	1,902.5	1,867.5	1,867.5	-17.5	-0.928382	282,400	134,643,138,560
[4746]	26/09/25	1,807.5	1,885	1,807.5	1,885	+77.5	+4.28769	198,800	135,904,854,016
[4746]	26/09/24	1,825	1,827.5	1,795	1,807.5	-5	-0.275862	210,400	130,317,254,656
[4746]	26/09/18	1,812.5	1,820	1,787.5	1,812.5	+5	+0.276625	131,600	130,677,743,616
[4746]	26/09/17	1,822.5	1,835	1,802.5	1,807.5	-2.5	-0.138122	137,600	130,317,254,656
[4746]	26/09/16	1,825	1,850	1,810	1,810	+2.5	+0.138313	123,600	130,497,495,040
[4746]	26/09/15	1,805	1,812.5	1,795	1,807.5	+17.5	+0.977654	126,000	130,317,254,656
[4746]	26/09/14	1,780	1,800	1,777.5	1,790	+2.5	+0.13986	101,200	129,055,531,008
[4746]	26/09/11	1,775	1,795	1,762.5	1,787.5	+5	+0.280505	155,200	128,875,290,624
[4746]	26/09/10	1,737.5	1,782.5	1,730	1,782.5	+47.5	+2.737752	129,600	128,514,801,664
[4746]	26/09/09	1,752.5	1,752.5	1,720	1,735	-10	-0.573066	136,400	125,090,144,256
[4746]	26/09/08	1,757.5	1,757.5	1,725	1,745	-20	-1.133144	214,400	125,811,122,176
[4746]	26/09/07	1,782.5	1,782.5	1,750	1,765	-15	-0.842697	156,000	127,253,086,208
[4746]	26/09/04	1,775	1,782.5	1,765	1,780	+10	+0.564972	81,200	128,334,553,088
[4746]	26/09/03	1,795	1,795	1,750	1,770	+10	+0.568182	129,200	127,613,575,168
[4746]	26/09/02	1,777.5	1,790	1,750	1,760	-30	-1.675978	220,800	126,892,589,056
[4746]	26/09/01	1,787.5	1,817.5	1,777.5	1,790	+5	+0.280112	294,000	129,055,531,008
[4746]	26/08/31	1,710	1,792.5	1,697.5	1,785	+75	+4.385965	370,400	128,695,042,048
[4746]	26/08/28	1,685	1,722.5	1,680	1,710	+22.5	+1.333333	220,400	123,287,691,264
[4746]	26/08/27	1,695	1,695	1,675	1,687.5	-10	-0.589102	165,200	121,665,486,848
[4746]	26/08/26	1,675	1,730	1,675	1,697.5	+32.5	+1.951952	463,200	122,386,464,768
[4746]	26/08/25	1,650	1,665	1,637.5	1,665	+25	+1.52439	167,600	120,043,274,240
[4746]	26/08/24	1,662.5	1,665	1,615	1,640	-27.5	-1.649175	562,800	118,240,821,248
[4746]	26/08/21	1,607.5	1,667.5	1,600	1,667.5	+60	+3.732504	428,400	120,223,522,816
[4746]	26/08/20	1,600	1,612.5	1,590	1,607.5	-7.5	-0.464396	790,800	115,897,638,912
[4746]	26/08/19	1,620	1,630	1,595	1,615	-5	-0.308642	269,200	116,438,376,448
[4746]	26/08/18	1,627.5	1,680	1,617.5	1,620	-2.5	-0.154083	779,600	116,798,865,408
[4746]	26/08/17	1,620	1,632.5	1,617.5	1,622.5	-2.5	-0.153846	328,800	116,979,105,792
[4746]	26/08/14	1,632.5	1,632.5	1,612.5	1,625	0	0	300,400	116,882,464,768
[4746]	26/08/13	1,637.5	1,640	1,620	1,625	0	0	434,400	116,882,464,768
[4746]	26/08/12	1,617.5	1,637.5	1,612.5	1,625	+15	+0.931677	265,200	116,882,464,768
[4746]	26/08/10	1,675	1,677.5	1,607.5	1,610	-40	-2.424242	455,600	115,803,553,792
[4746]	26/08/07	1,660	1,682.5	1,587.5	1,650	0	0	738,800	118,680,657,920
[4746]	26/08/06	1,682.5	1,707.5	1,607.5	1,650	-7.5	-0.452489	1,569,200	118,680,657,920
[4746]	26/08/05	1,657.5	1,657.5	1,657.5	1,657.5	+250	+17.761989	42,000	119,220,117,504
[4746]	26/08/04	1,407.5	1,407.5	1,407.5	1,407.5	+176.25	+14.314721	62,000	101,238,202,368
[4746]	26/08/03	1,260	1,260	1,221.25	1,231.25	-23.75	-1.89243	128,800	88,560,943,104
[4746]	26/07/31	1,246.25	1,265	1,237.5	1,255	+8.75	+0.702106	115,200	90,269,229,056
[4746]	26/07/30	1,270	1,272.5	1,246.25	1,246.25	-13.75	-1.09127	350,800	89,639,862,272
[4746]	26/07/29	1,260	1,270	1,246.25	1,260	+17.5	+1.408451	159,600	90,628,866,048
[4746]	26/07/28	1,243.75	1,252.5	1,225	1,242.5	+5	+0.40404	107,200	89,010,495,488
[4746]	26/07/27	1,207.5	1,247.5	1,207.5	1,237.5	+31.25	+2.590674	116,800	89,010,495,488
[4746]	26/07/24	1,201.25	1,208.75	1,196.25	1,206.25	+5	+0.416233	82,800	86,762,758,144
[4746]	26/07/23	1,205	1,211.25	1,186.25	1,201.25	-7.5	-0.620476	80,400	86,403,112,960
[4746]	26/07/22	1,202.5	1,212.5	1,192.5	1,208.75	+6.25	+0.519751	100,000	86,942,572,544
[4746]	26/07/21	1,212.5	1,221.25	1,195	1,202.5	+7.5	+0.627615	99,600	86,493,028,352
[4746]	26/07/17	1,206.25	1,213.75	1,186.25	1,195	-5	-0.416667	158,000	-
[4746]	26/07/16	1,213.75	1,220	1,198.75	1,200	-13.75	-1.132853	83,600	-
[4746]	26/07/15	1,220	1,225	1,188.75	1,213.75	+11.25	+0.935551	103,200	-
[4746]	26/07/14	1,198.75	1,211.25	1,197.5	1,202.5	+5	+0.417537	143,200	-
[4746]	26/07/13	1,193.75	1,198.75	1,183.75	1,197.5	+12.5	+1.054852	81,600	-
[4746]	26/07/10	1,181.25	1,187.5	1,177.5	1,185	+17.5	+1.498929	84,000	-
[4746]	26/07/09	1,192.5	1,193.75	1,165	1,167.5	-17.5	-1.476793	113,600	-
[4746]	26/07/08	1,150	1,198.75	1,150	1,185	+45	+3.947368	238,000	-
[4746]	26/07/07	1,133.75	1,148.75	1,133.75	1,140	+12.5	+1.108647	88,400	-
[4746]	26/07/06	1,128.75	1,141.25	1,127.5	1,127.5	+6.25	+0.557414	82,800	-
[4746]	26/07/03	1,127.5	1,133.75	1,116.25	1,121.25	-1.25	-0.111359	127,200	-
[4746]	26/07/02	1,110	1,130	1,110	1,122.5	+13.75	+1.240135	128,800	-
[4746]	26/07/01	1,110	1,110	1,102.5	1,108.75	+5	+0.453001	69,200	-
[4746]	26/06/30	1,123.75	1,123.75	1,091.25	1,103.75	-15	-1.340782	151,200	-
[4746]	26/06/29	1,106.25	1,120	1,088.75	1,118.75	+8.75	+0.788288	351,600	-
[4746]	26/06/26	1,105	1,110	1,095	1,110	+15	+1.369863	257,600	-
[4746]	26/06/25	1,090	1,098.75	1,085	1,095	+8.75	+0.805524	101,200	-
[4746]	26/06/24	1,075	1,087.5	1,075	1,086.25	+15	+1.400233	128,000	-
[4746]	26/06/23	1,075	1,078.75	1,070	1,071.25	-7.5	-0.695249	104,000	-
[4746]	26/06/22	1,067.5	1,078.75	1,062.5	1,078.75	+16.25	+1.529412	92,000	-
[4746]	26/06/19	1,070	1,070	1,053.75	1,062.5	-5	-0.468384	84,000	-
[4746]	26/06/18	1,061.25	1,067.5	1,055	1,067.5	+23.75	+2.275449	207,200	-
[4746]	26/06/17	1,043.75	1,052.5	1,041.25	1,043.75	-1.25	-0.119617	129,600	-
[4746]	26/06/16	1,052.5	1,053.75	1,043.75	1,045	-5	-0.47619	146,000	-
[4746]	26/06/15	1,057.5	1,060	1,048.75	1,050	0	0	231,600	-
[4746]	26/06/12	1,045	1,050	1,040	1,050	+1.25	+0.11919	141,600	-
[4746]	26/06/11	1,048.75	1,050	1,041.25	1,048.75	0	0	127,600	-
[4746]	26/06/10	1,052.5	1,065	1,046.25	1,048.75	-3.75	-0.356295	115,200	-
[4746]	26/06/09	1,057.5	1,060	1,045	1,052.5	-2.5	-0.236967	134,000	-
[4746]	26/06/08	1,050	1,056.25	1,046.25	1,055	-1.25	-0.118343	127,200	-
[4746]	26/06/05	1,047.5	1,062.5	1,047.5	1,056.25	+12.5	+1.197605	132,800	-
[4746]	26/06/04	1,058.75	1,058.75	1,040	1,043.75	-15	-1.416765	161,600	-
[4746]	26/06/03	1,058.75	1,060	1,046.25	1,058.75	+7.5	+0.713436	88,800	-
[4746]	26/06/02	1,065	1,065	1,042.5	1,051.25	-18.75	-1.752336	116,400	-
[4746]	26/06/01	1,077.5	1,083.75	1,062.5	1,070	-7.5	-0.696056	206,400	-
[4746]	26/05/29	1,071.25	1,091.25	1,070	1,077.5	+12.5	+1.173709	307,200	-
[4746]	26/05/28	1,055	1,065	1,047.5	1,065	+6.25	+0.590319	165,200	-
[4746]	26/05/27	1,065	1,065	1,055	1,058.75	-6.25	-0.586854	103,600	-
[4746]	26/05/26	1,056.25	1,066.25	1,046.25	1,065	+7.5	+0.70922	174,800	-
[4746]	26/05/25	1,055	1,057.5	1,045	1,057.5	+6.25	+0.59453	180,400	-
[4746]	26/05/22	1,047.5	1,052.5	1,042.5	1,051.25	+5	+0.477897	166,400	-
[4746]	26/05/21	1,015	1,047.5	1,015	1,046.25	+38.75	+3.846154	389,600	-
[4746]	26/05/20	1,030	1,030	1,001.25	1,007.5	-25	-2.421308	372,800	-
[4746]	26/05/19	1,017.5	1,033.75	1,010	1,032.5	+15	+1.474201	344,000	-
[4746]	26/05/18	1,003.75	1,017.5	1,001.25	1,017.5	+11.25	+1.118012	810,000	-
[4746]	26/05/15	1,005	1,015	1,002.5	1,006.25	-12.5	-1.226994	2,056,000	-
[4746]	26/05/14	1,030	1,032.5	1,012.5	1,018.75	-18.75	-1.807229	938,000	-
[4746]	26/05/13	1,043.75	1,051.25	1,032.5	1,037.5	-7.5	-0.717703	210,000	-
[4746]	26/05/12	1,030	1,051.25	1,026.25	1,045	+11.25	+1.088271	278,000	-
[4746]	26/05/11	1,032.5	1,038.75	1,030	1,033.75	+2.5	+0.242424	189,200	-
[4746]	26/05/08	1,028.75	1,042.5	1,020	1,031.25	-48.75	-4.513889	467,200	-
[4746]	26/05/07	1,095	1,103.75	1,080	1,080	0	0	111,200	-
[4746]	26/05/01	1,087.5	1,087.5	1,071.25	1,080	0	0	74,000	-
[4746]	26/04/30	1,100	1,100	1,075	1,080	-20	-1.818182	98,400	-
[4746]	26/04/28	1,095	1,100	1,085	1,100	+13.75	+1.265823	80,400	-
[4746]	26/04/27	1,105	1,105	1,086.25	1,086.25	-15	-1.362089	84,400	-
[4746]	26/04/24	1,121.25	1,121.25	1,100	1,101.25	-11.25	-1.011236	65,600	-
[4746]	26/04/23	1,126.25	1,126.25	1,105	1,112.5	-7.5	-0.669643	80,000	-
[4746]	26/04/22	1,135	1,135	1,116.25	1,120	-7.5	-0.665188	66,800	-
[4746]	26/04/21	1,140	1,140	1,126.25	1,127.5	+1.25	+0.110988	73,600	-
[4746]	26/04/20	1,141.25	1,141.25	1,120	1,126.25	+2.5	+0.222469	118,000	-
[4746]	26/04/17	1,123.75	1,135	1,117.5	1,123.75	+7.5	+0.671892	50,800	-
[4746]	26/04/16	1,123.75	1,126.25	1,116.25	1,116.25	+5	+0.449944	59,200	-
[4746]	26/04/15	1,121.25	1,121.25	1,108.75	1,111.25	+2.5	+0.225479	55,200	-
[4746]	26/04/14	1,123.75	1,123.75	1,102.5	1,108.75	+2.5	+0.225989	56,400	-
[4746]	26/04/13	1,137.5	1,137.5	1,098.75	1,106.25	-23.75	-2.10177	126,800	-
[4746]	26/04/10	1,147.5	1,147.5	1,126.25	1,130	-12.5	-1.094092	73,200	-
[4746]	26/04/09	1,150	1,150	1,138.75	1,142.5	-8.75	-0.760043	88,000	-
[4746]	26/04/08	1,147.5	1,155	1,135	1,151.25	+20	+1.767956	162,400	-
[4746]	26/04/07	1,111.25	1,133.75	1,111.25	1,131.25	+72.5	+6.847698	283,600	-
[4746]	26/04/06	1,066.25	1,068.75	1,057.5	1,058.75	+2.5	+0.236686	41,200	-
[4746]	26/04/03	1,046.25	1,057.5	1,045	1,056.25	+7.5	+0.715137	69,600	-
[4746]	26/04/02	1,073.75	1,080	1,043.75	1,048.75	-18.75	-1.75644	132,400	-
[4746]	26/04/01	1,073.75	1,073.75	1,061.25	1,067.5	+16.25	+1.545779	55,200	-
[4746]	26/03/31	1,053.75	1,066.25	1,048.75	1,051.25	-2.5	-0.237248	60,400	-
[4746]	26/03/30	1,056.25	1,061.25	1,045	1,053.75	-15	-1.403509	88,800	-
[4746]	26/03/27	1,063.75	1,081.25	1,063.75	1,068.75	-5	-0.465658	97,200	-
[4746]	26/03/26	1,075	1,082.5	1,066.25	1,073.75	-7.5	-0.693642	51,600	-
[4746]	26/03/25	1,067.5	1,083.75	1,067.5	1,081.25	+12.5	+1.169591	56,800	-
[4746]	26/03/24	1,075	1,081.25	1,063.75	1,068.75	+6.25	+0.588235	55,200	-
[4746]	26/03/23	1,067.5	1,067.5	1,043.75	1,062.5	-10	-0.932401	76,400	-
[4746]	26/03/19	1,076.25	1,085	1,071.25	1,072.5	-20	-1.830664	47,200	-
[4746]	26/03/18	1,081.25	1,093.75	1,081.25	1,092.5	+11.25	+1.040462	42,000	-
[4746]	26/03/17	1,086.25	1,088.75	1,073.75	1,081.25	+5	+0.464576	48,400	-
[4746]	26/03/16	1,075	1,083.75	1,067.5	1,076.25	+2.5	+0.232829	62,800	-
[4746]	26/03/13	1,062.5	1,081.25	1,062.5	1,073.75	-6.25	-0.578704	51,200	-
[4746]	26/03/12	1,091.25	1,091.25	1,071.25	1,080	-15	-1.369863	84,800	-
[4746]	26/03/11	1,092.5	1,101.25	1,083.75	1,095	+11.25	+1.038062	109,200	-
[4746]	26/03/10	1,085	1,091.25	1,067.5	1,083.75	+26.25	+2.48227	94,000	-
[4746]	26/03/09	1,018.75	1,066.25	1,018.75	1,057.5	-8.75	-0.820633	154,400	-
[4746]	26/03/06	1,046.25	1,068.75	1,046.25	1,066.25	+8.75	+0.827423	70,800	-
[4746]	26/03/05	1,066.25	1,075	1,053.75	1,057.5	+17.5	+1.682692	117,200	-
[4746]	26/03/04	1,050	1,066.25	1,013.75	1,040	-23.75	-2.232667	193,200	-
[4746]	26/03/03	1,097.5	1,097.5	1,063.75	1,063.75	-26.25	-2.408257	87,600	-
[4746]	26/03/02	1,097.5	1,106.25	1,083.75	1,090	-18.75	-1.691094	91,200	-
[4746]	26/02/27	1,082.5	1,108.75	1,082.5	1,108.75	+21.25	+1.954023	89,200	-
[4746]	26/02/26	1,072.5	1,095	1,072.5	1,087.5	+15	+1.398601	86,800	-
[4746]	26/02/25	1,071.25	1,090	1,071.25	1,072.5	-1.25	-0.116414	82,400	-
[4746]	26/02/24	1,071.25	1,082.5	1,060	1,073.75	+11.25	+1.058824	118,400	-
[4746]	26/02/20	1,060	1,068.75	1,053.75	1,062.5	-3.75	-0.3517	58,400	-
[4746]	26/02/19	1,071.25	1,072.5	1,057.5	1,066.25	-5	-0.466744	73,600	-
[4746]	26/02/18	1,068.75	1,078.75	1,068.75	1,071.25	0	0	48,000	-
[4746]	26/02/17	1,068.75	1,078.75	1,062.5	1,071.25	0	0	103,200	-
[4746]	26/02/16	1,071.25	1,085	1,062.5	1,071.25	-2.5	-0.232829	109,600	-
[4746]	26/02/13	1,081.25	1,086.25	1,066.25	1,073.75	-5	-0.463499	83,200	-
[4746]	26/02/12	1,080	1,082.5	1,071.25	1,078.75	+3.75	+0.348837	101,600	-
[4746]	26/02/10	1,073.75	1,085	1,070	1,075	+12.5	+1.176471	104,800	-
[4746]	26/02/09	1,056.25	1,071.25	1,053.75	1,062.5	+21.25	+2.040816	121,200	-
[4746]	26/02/06	1,040	1,047.5	1,021.25	1,041.25	-3.75	-0.358852	162,800	-
[4746]	26/02/05	1,052.5	1,065	1,042.5	1,045	-22.5	-2.107728	192,800	-
[4746]	26/02/04	1,083.75	1,083.75	1,060	1,067.5	-22.5	-2.06422	202,800	-
[4746]	26/02/03	1,090	1,122.5	1,071.25	1,090	+11.25	+1.042874	354,400	-
[4746]	26/02/02	1,085	1,110	1,076.25	1,078.75	+25	+2.372479	250,400	-
[4746]	26/01/30	1,062.5	1,065	1,050	1,053.75	-3.75	-0.35461	122,400	-
[4746]	26/01/29	1,065	1,066.25	1,050	1,057.5	-7.5	-0.704225	96,400	-
[4746]	26/01/28	1,066.25	1,070	1,056.25	1,065	-11.25	-1.045296	63,200	-
[4746]	26/01/27	1,076.25	1,082.5	1,068.75	1,076.25	-3.75	-0.347222	86,000	-
[4746]	26/01/26	1,103.75	1,103.75	1,078.75	1,080	-30	-2.702703	96,000	-
[4746]	26/01/23	1,101.25	1,112.5	1,093.75	1,110	+8.75	+0.794552	69,600	-
[4746]	26/01/22	1,106.25	1,106.25	1,091.25	1,101.25	-3.75	-0.339367	78,000	-
[4746]	26/01/21	1,122.5	1,136.25	1,096.25	1,105	-32.5	-2.857143	178,000	-
[4746]	26/01/20	1,136.25	1,141.25	1,128.75	1,137.5	+7.5	+0.663717	79,600	-
[4746]	26/01/19	1,126.25	1,138.75	1,125	1,130	+6.25	+0.556174	143,600	-
[4746]	26/01/16	1,121.25	1,132.5	1,115	1,123.75	+7.5	+0.671892	111,200	-
[4746]	26/01/15	1,102.5	1,123.75	1,095	1,116.25	+13.75	+1.247166	99,200	-
[4746]	26/01/14	1,098.75	1,105	1,080	1,102.5	+3.75	+0.341297	159,200	-
[4746]	26/01/13	1,097.5	1,102.5	1,083.75	1,098.75	+16.25	+1.501155	248,000	-
[4746]	26/01/09	1,066.25	1,090	1,066.25	1,082.5	+13.75	+1.28655	156,400	-
[4746]	26/01/08	1,068.75	1,070	1,057.5	1,068.75	0	0	130,000	-
[4746]	26/01/07	1,040	1,081.25	1,040	1,068.75	+18.75	+1.785714	300,400	-
[4746]	26/01/06	1,037.5	1,055	1,037.5	1,050	+17.5	+1.694915	261,200	-
[4746]	26/01/05	1,012.5	1,037.5	1,011.25	1,032.5	+22.5	+2.227723	468,000	-
[4746]	25/12/30	1,003.75	1,017.5	1,001.25	1,010	+10	+1	303,600	-
[4746]	25/12/29	983.75	1,000	982.5	1,000	-7.5	-0.744417	394,400	-
[4746]	25/12/26	1,007.5	1,011.25	1,006.25	1,007.5	+1.25	+0.124224	554,800	-
[4746]	25/12/25	998.75	1,007.5	996.25	1,006.25	+8.75	+0.877193	410,800	-
[4746]	25/12/24	992.5	998.75	992.5	997.5	+5	+0.503778	474,000	-
[4746]	25/12/23	991.25	996.25	986.25	992.5	-8.75	-0.873908	1,864,000	-
[4746]	25/12/22	1,015	1,018.75	1,000	1,001.25	0	0	740,000	-
[4746]	25/12/19	1,008.75	1,011.25	998.75	1,001.25	-5	-0.496894	402,800	-
[4746]	25/12/18	1,018.75	1,027.5	1,006.25	1,006.25	-10	-0.98401	274,400	-
[4746]	25/12/17	1,017.5	1,022.5	1,012.5	1,016.25	+6.25	+0.618812	228,800	-
[4746]	25/12/16	1,001.25	1,015	998.75	1,010	-16.25	-1.583435	731,200	-
[4746]	25/12/15	1,013.75	1,032.5	1,012.5	1,026.25	+20	+1.987578	112,800	-
[4746]	25/12/12	1,010	1,016.25	1,000	1,006.25	+3.75	+0.374065	80,000	-
[4746]	25/12/11	1,015	1,015	993.75	1,002.5	-12.5	-1.231527	128,800	-
[4746]	25/12/10	1,018.75	1,025	1,015	1,015	-3.75	-0.368098	48,800	-
[4746]	25/12/09	1,027.5	1,027.5	1,008.75	1,018.75	-10	-0.972053	94,400	-
[4746]	25/12/08	1,035	1,042.5	1,027.5	1,028.75	+1.25	+0.121655	82,400	-
[4746]	25/12/05	1,041.25	1,041.25	1,027.5	1,027.5	-13.75	-1.320528	60,800	-
[4746]	25/12/04	1,038.75	1,046.25	1,036.25	1,041.25	+6.25	+0.603865	62,400	-
[4746]	25/12/03	1,041.25	1,046.25	1,027.5	1,035	-11.25	-1.075269	58,800	-
[4746]	25/12/02	1,037.5	1,052.5	1,037.5	1,046.25	+7.5	+0.722022	38,000	-
[4746]	25/12/01	1,046.25	1,050	1,033.75	1,038.75	-12.5	-1.189061	47,600	-
[4746]	25/11/28	1,042.5	1,055	1,037.5	1,051.25	+7.5	+0.718563	54,000	-
[4746]	25/11/27	1,045	1,050	1,037.5	1,043.75	-1.25	-0.119617	28,000	-
[4746]	25/11/26	1,042.5	1,055	1,041.25	1,045	+2.5	+0.239808	29,600	-
[4746]	25/11/25	1,045	1,047.5	1,036.25	1,042.5	0	0	24,400	-
[4746]	25/11/21	1,021.25	1,043.75	1,021.25	1,042.5	+16.25	+1.583435	41,600	-
[4746]	25/11/20	1,016.25	1,033.75	1,011.25	1,026.25	+10	+0.98401	46,400	-
[4746]	25/11/19	1,015	1,021.25	1,001.25	1,016.25	-10	-0.974421	68,800	-
[4746]	25/11/18	1,031.25	1,031.25	1,013.75	1,026.25	-5	-0.484848	58,000	-
[4746]	25/11/17	1,037.5	1,057.5	1,025	1,031.25	-12.5	-1.197605	40,400	-
[4746]	25/11/14	1,028.75	1,053.75	1,020	1,043.75	+13.75	+1.334951	71,200	-
[4746]	25/11/13	1,026.25	1,043.75	1,026.25	1,030	-3.75	-0.362757	39,600	-
[4746]	25/11/12	1,018.75	1,036.25	1,018.75	1,033.75	+15	+1.472393	48,000	-
[4746]	25/11/11	1,012.5	1,020	1,001.25	1,018.75	+13.75	+1.368159	58,400	-
[4746]	25/11/10	1,007.5	1,012.5	1,000	1,005	+3.75	+0.374532	34,000	-
[4746]	25/11/07	1,000	1,007.5	992.5	1,001.25	+1.25	+0.125	58,400	-
[4746]	25/11/06	975	1,007.5	971.25	1,000	+30	+3.092784	88,400	-
[4746]	25/11/05	982.5	987.5	952.5	970	-30	-3	236,000	-
[4746]	25/11/04	982.5	1,000	975	1,000	+41.25	+4.302477	137,200	-
[4746]	25/10/31	955	965	952.5	958.75	+5	+0.524246	36,000	-
[4746]	25/10/30	956.25	963.75	950	953.75	+1.25	+0.131234	42,400	-
[4746]	25/10/29	977.5	977.5	950	952.5	-17.5	-1.804124	57,200	-
[4746]	25/10/28	992.5	992.5	970	970	-32.5	-3.241895	87,200	-
[4746]	25/10/27	997.5	1,003.75	992.5	1,002.5	+12.5	+1.262626	30,000	-
[4746]	25/10/24	1,000	1,000	990	990	0	0	16,000	-
[4746]	25/10/23	995	1,000	987.5	990	-2.5	-0.251889	28,000	-
[4746]	25/10/22	990	997.5	990	992.5	+2.5	+0.252525	20,800	-
[4746]	25/10/21	986.25	1,000	986.25	990	+3.75	+0.380228	24,800	-
[4746]	25/10/20	985	995	982.5	986.25	+7.5	+0.766284	22,000	-
[4746]	25/10/17	978.75	982.5	972.5	978.75	0	0	16,000	-
[4746]	25/10/16	975	981.25	975	978.75	+5	+0.513479	22,000	-
[4746]	25/10/15	971.25	986.25	971.25	973.75	+7.5	+0.776197	32,800	-
[4746]	25/10/14	973.75	980	957.5	966.25	-7.5	-0.770218	62,400	-
[4746]	25/10/10	982.5	983.75	970	973.75	-18.75	-1.889169	79,600	-
[4746]	25/10/09	990	993.75	983.75	992.5	+3.75	+0.379267	32,000	-
[4746]	25/10/08	987.5	1,000	987.5	988.75	-2.5	-0.252207	28,800	-
[4746]	25/10/07	997.5	1,001.25	991.25	991.25	-6.25	-0.626566	28,800	-
[4746]	25/10/06	986.25	1,000	983.75	997.5	+18.75	+1.915709	50,800	-
[4746]	25/10/03	975	991.25	975	978.75	+8.75	+0.902062	37,200	-
[4746]	25/10/02	983.75	987.5	970	970	-12.5	-1.272265	45,200	-
[4746]	25/10/01	1,002.5	1,002.5	980	982.5	-17.5	-1.75	50,000	-
[4746]	25/09/30	1,020	1,020	1,000	1,000	-10	-0.990099	35,200	-
[4746]	25/09/29	1,025	1,025	1,008.75	1,010	-13.75	-1.343101	34,800	-
[4746]	25/09/26	1,018.75	1,023.75	1,013.75	1,023.75	+3.75	+0.367647	44,800	-
[4746]	25/09/25	1,017.5	1,020	1,002.5	1,020	+6.25	+0.616523	30,000	-
[4746]	25/09/24	1,020	1,020	1,007.5	1,013.75	+6.25	+0.620347	29,600	-
[4746]	25/09/22	1,002.5	1,012.5	1,000	1,007.5	+7.5	+0.75	31,600	-
[4746]	25/09/19	1,007.5	1,010	995	1,000	-7.5	-0.744417	35,600	-
[4746]	25/09/18	997.5	1,012.5	993.75	1,007.5	+7.5	+0.75	42,400	-
[4746]	25/09/17	1,008.75	1,008.75	991.25	1,000	-16.25	-1.599016	54,400	-
[4746]	25/09/16	1,028.75	1,028.75	1,005	1,016.25	-12.5	-1.215067	42,800	-
[4746]	25/09/12	1,027.5	1,032.5	1,016.25	1,028.75	+18.75	+1.856436	53,600	-
[4746]	25/09/11	1,021.25	1,030	1,010	1,010	-21.25	-2.060606	52,400	-
[4746]	25/09/10	1,018.75	1,037.5	1,018.75	1,031.25	+13.75	+1.351351	27,600	-
[4746]	25/09/09	1,012.5	1,026.25	1,012.5	1,017.5	+12.5	+1.243781	37,200	-
[4746]	25/09/08	1,001.25	1,015	1,001.25	1,005	+3.75	+0.374532	20,000	-
[4746]	25/09/05	992.5	1,007.5	992.5	1,001.25	+30	+0.75	48,000	-