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
[4751]	26/10/29	1,246	1,254	1,228	1,242	-21.0	-1.66	5,836,000	629,817,016,320
[4751]	26/10/28	1,267	1,281	1,255	1,263	-7.5	-0.59	3,145,100	640,719,650,816
[4751]	26/10/27	1,275	1,288	1,262	1,271	-12.0	-0.94	3,277,600	644,522,901,504
[4751]	26/10/26	1,290	1,297	1,279	1,283	-10.5	-0.81	3,030,100	650,861,674,496
[4751]	26/10/23	1,328	1,333	1,290	1,294	-19.0	-1.45	5,035,300	656,186,212,352
[4751]	26/10/22	1,330	1,344	1,312	1,313	-14.5	-1.09	3,710,800	666,074,611,712
[4751]	26/10/21	1,322	1,337	1,310	1,328	-4.0	-0.30	2,893,800	673,427,554,304
[4751]	26/10/20	1,320	1,336	1,313	1,332	+9.0	+0.68	3,463,100	675,455,959,040
[4751]	26/10/19	1,318	1,338	1,313	1,323	+5.0	+0.38	3,568,200	670,892,097,536
[4751]	26/10/16	1,305	1,337	1,299	1,318	+39.5	+3.09	6,694,100	668,610,134,016
[4751]	26/10/15	1,252	1,281	1,251	1,279	+16.0	+1.27	4,704,100	648,579,710,976
[4751]	26/10/14	1,269	1,274	1,256	1,263	-4.5	-0.35	2,916,000	640,719,650,816
[4751]	26/10/13	1,253	1,273	1,253	1,268	+15.5	+1.24	3,556,400	643,255,173,120
[4751]	26/10/09	1,229	1,259	1,221	1,253	+32.5	+2.66	4,992,600	635,648,671,744
[4751]	26/10/08	1,229	1,234	1,216	1,221	-18.0	-1.45	5,207,300	619,167,940,608
[4751]	26/10/07	1,233	1,243	1,228	1,239	+4.5	+0.36	5,067,000	628,549,287,936
[4751]	26/10/06	1,231	1,244	1,229	1,235	+8.5	+0.69	3,659,800	626,520,883,200
[4751]	26/10/05	1,221	1,240	1,220	1,227	-4.0	-0.32	3,739,300	622,210,580,480
[4751]	26/10/02	1,230	1,243	1,223	1,231	-7.0	-0.57	3,115,800	624,238,985,216
[4751]	26/10/01	1,220	1,238	1,207	1,238	+7.5	+0.61	4,720,300	628,042,170,368
[4751]	26/09/30	1,210	1,235	1,203	1,231	+21.5	+1.78	4,909,800	624,492,478,464
[4751]	26/09/29	1,208	1,220	1,203	1,210	-23.0	-1.87	4,483,700	613,589,909,504
[4751]	26/09/28	1,245	1,246	1,233	1,233	-15.5	-1.24	5,692,800	625,506,713,600
[4751]	26/09/25	1,252	1,252	1,239	1,249	+3.5	+0.28	4,094,600	633,620,267,008
[4751]	26/09/24	1,255	1,273	1,246	1,246	-14.0	-1.11	3,989,300	631,845,421,056
[4751]	26/09/18	1,262	1,267	1,254	1,260	-12.0	-0.94	3,755,900	638,944,804,864
[4751]	26/09/17	1,250	1,276	1,250	1,272	+19.0	+1.52	3,332,700	645,030,019,072
[4751]	26/09/16	1,259	1,268	1,248	1,253	-9.5	-0.75	3,648,500	635,648,671,744
[4751]	26/09/15	1,271	1,275	1,254	1,263	+2.0	+0.16	3,327,700	640,466,157,568
[4751]	26/09/14	1,239	1,267	1,237	1,261	+30.5	+2.48	4,940,600	639,705,481,216
[4751]	26/09/11	1,220	1,232	1,217	1,231	-3.5	-0.28	4,925,400	624,492,478,464
[4751]	26/09/10	1,212	1,237	1,206	1,235	+18.5	+1.52	4,429,300	626,520,883,200
[4751]	26/09/09	1,230	1,232	1,209	1,217	-19.5	-1.58	5,981,100	617,393,094,656
[4751]	26/09/08	1,253	1,255	1,237	1,237	-18.0	-1.43	4,430,700	627,281,559,552
[4751]	26/09/07	1,280	1,282	1,250	1,255	-37.0	-2.86	5,415,600	636,409,348,096
[4751]	26/09/04	1,289	1,302	1,281	1,292	+19.5	+1.53	3,192,000	655,425,536,000
[4751]	26/09/03	1,275	1,280	1,261	1,273	+2.0	+0.16	4,239,700	645,537,136,640
[4751]	26/09/02	1,321	1,322	1,271	1,271	-59.0	-4.44	4,835,300	644,522,901,504
[4751]	26/09/01	1,350	1,371	1,329	1,330	-24.5	-1.81	5,318,000	674,695,282,688
[4751]	26/08/31	1,345	1,355	1,330	1,355	+20.0	+1.50	3,739,200	687,119,269,888
[4751]	26/08/28	1,330	1,355	1,330	1,335	+8.5	+0.64	7,295,900	677,230,804,992
[4751]	26/08/27	1,352	1,360	1,323	1,327	-12.5	-0.93	5,015,500	673,173,995,520
[4751]	26/08/26	1,345	1,368	1,336	1,340	-3.0	-0.22	4,993,500	679,512,768,512
[4751]	26/08/25	1,347	1,349	1,337	1,343	+10.5	+0.79	3,329,600	681,287,614,464
[4751]	26/08/24	1,306	1,343	1,305	1,333	+28.0	+2.15	5,266,600	675,963,076,608
[4751]	26/08/21	1,315	1,334	1,300	1,305	-34.5	-2.57	4,250,400	662,017,867,776
[4751]	26/08/20	1,289	1,342	1,280	1,340	+68.5	+5.39	8,343,200	679,766,327,296
[4751]	26/08/19	1,277	1,280	1,252	1,272	+16.5	+1.31	9,137,200	645,283,577,856
[4751]	26/08/18	1,257	1,264	1,243	1,256	-6.5	-0.51	8,156,800	637,169,958,912
[4751]	26/08/17	1,265	1,273	1,251	1,263	-3.0	-0.24	9,022,400	640,466,157,568
[4751]	26/08/14	1,259	1,285	1,250	1,266	+11.0	+0.88	13,814,500	641,987,444,736
[4751]	26/08/13	1,247	1,264	1,228	1,255	+8.0	+0.64	13,451,900	636,409,348,096
[4751]	26/08/12	1,249	1,263	1,240	1,247	-1.5	-0.12	11,412,500	632,606,097,408
[4751]	26/08/10	1,320	1,329	1,247	1,249	-250.0	-16.68	24,031,200	633,366,708,224
[4751]	26/08/07	1,446	1,509	1,442	1,499	+29.0	+1.97	5,680,900	760,141,512,704
[4751]	26/08/06	1,460	1,483	1,454	1,470	+9.0	+0.62	3,525,200	745,435,627,520
[4751]	26/08/05	1,460	1,483	1,458	1,461	+2.0	+0.14	2,347,200	740,871,766,016
[4751]	26/08/04	1,469	1,474	1,444	1,459	-4.5	-0.31	3,170,300	740,111,089,664
[4751]	26/08/03	1,472	1,478	1,432	1,464	+9.5	+0.65	3,413,500	742,646,611,968
[4751]	26/07/31	1,450	1,473	1,441	1,455	-80.5	-5.24	5,850,300	738,082,684,928
[4751]	26/07/30	1,576	1,586	1,528	1,536	-40.0	-2.54	3,980,400	778,904,141,824
[4751]	26/07/29	1,546	1,588	1,508	1,576	+61.0	+4.03	5,887,800	799,188,123,648
[4751]	26/07/28	1,502	1,523	1,478	1,515	+43.5	+2.96	6,571,600	768,508,624,896
[4751]	26/07/27	1,418	1,474	1,398	1,472	+68.5	+4.88	6,312,800	746,703,355,904
[4751]	26/07/24	1,393	1,405	1,370	1,404	+1.5	+0.11	3,718,800	712,220,672,000
[4751]	26/07/23	1,400	1,415	1,391	1,403	-8.5	-0.60	2,784,600	711,713,554,432
[4751]	26/07/22	1,410	1,425	1,390	1,412	-36.0	-2.49	3,766,300	716,023,857,152
[4751]	26/07/21	1,471	1,494	1,434	1,448	-35.0	-2.36	4,270,600	734,532,993,024
[4751]	26/07/17	1,488.0	1,508.0	1,471.0	1,483.5	-11.0	-0.74	4,174,100	-
[4751]	26/07/16	1,479.5	1,512.5	1,471.5	1,494.5	+20.0	+1.36	2,283,800	-
[4751]	26/07/15	1,475.5	1,499.0	1,465.0	1,474.5	-37.0	-2.45	2,702,000	-
[4751]	26/07/14	1,506.0	1,537.0	1,499.0	1,511.5	+14.0	+0.93	2,066,300	-
[4751]	26/07/13	1,479.0	1,507.5	1,471.5	1,497.5	+2.0	+0.13	2,895,200	-
[4751]	26/07/10	1,495.5	1,520.5	1,478.5	1,495.5	-2.0	-0.13	3,565,700	-
[4751]	26/07/09	1,501.0	1,525.0	1,489.5	1,497.5	-40.5	-2.63	4,100,800	-
[4751]	26/07/08	1,570.0	1,585.0	1,530.0	1,538.0	-22.0	-1.41	4,324,300	-
[4751]	26/07/07	1,535.0	1,574.0	1,524.5	1,560.0	+22.5	+1.46	5,376,200	-
[4751]	26/07/06	1,499.0	1,541.0	1,476.5	1,537.5	+78.5	+5.38	6,415,900	-
[4751]	26/07/03	1,486.0	1,499.5	1,446.5	1,459.0	+31.0	+2.17	6,008,500	-
[4751]	26/07/02	1,412.0	1,453.5	1,412.0	1,428.0	+60.5	+4.42	4,500,800	-
[4751]	26/07/01	1,356.5	1,369.0	1,351.5	1,367.5	+5.5	+0.40	2,237,300	-
[4751]	26/06/30	1,360.0	1,376.5	1,352.0	1,362.0	+15.0	+1.11	3,090,500	-
[4751]	26/06/29	1,302.5	1,361.0	1,300.0	1,347.0	+47.5	+3.66	3,301,300	-
[4751]	26/06/26	1,297.0	1,330.0	1,294.0	1,299.5	+6.0	+0.46	3,705,100	-
[4751]	26/06/25	1,299.0	1,312.5	1,286.0	1,293.5	+19.0	+1.49	2,526,800	-
[4751]	26/06/24	1,300.0	1,304.5	1,274.5	1,274.5	-8.0	-0.62	2,960,700	-
[4751]	26/06/23	1,326.0	1,326.0	1,282.5	1,282.5	-32.0	-2.43	2,966,800	-
[4751]	26/06/22	1,301.0	1,333.0	1,300.0	1,314.5	+4.0	+0.31	2,522,000	-
[4751]	26/06/19	1,320.0	1,321.0	1,300.5	1,310.5	-20.5	-1.54	4,769,600	-
[4751]	26/06/18	1,346.0	1,355.0	1,318.0	1,331.0	-32.5	-2.38	3,730,000	-
[4751]	26/06/17	1,394.0	1,396.5	1,360.5	1,363.5	+29.5	+2.21	3,690,800	-
[4751]	26/06/16	1,324.5	1,336.0	1,305.0	1,334.0	+39.0	+3.01	4,434,100	-
[4751]	26/06/15	1,369.0	1,373.0	1,278.5	1,295.0	-69.0	-5.06	8,071,800	-
[4751]	26/06/12	1,401.0	1,407.0	1,356.5	1,364.0	-42.5	-3.02	4,690,000	-
[4751]	26/06/11	1,400.0	1,422.5	1,390.0	1,406.5	+9.0	+0.64	4,385,200	-
[4751]	26/06/10	1,400.0	1,400.5	1,376.5	1,397.5	+4.0	+0.29	2,809,400	-
[4751]	26/06/09	1,419.0	1,430.0	1,392.5	1,393.5	+4.5	+0.32	3,901,800	-
[4751]	26/06/08	1,411.5	1,425.0	1,374.5	1,389.0	-23.0	-1.63	4,452,700	-
[4751]	26/06/05	1,437.0	1,464.0	1,404.0	1,412.0	+31.5	+2.28	5,051,600	-
[4751]	26/06/04	1,395.0	1,413.5	1,376.5	1,380.5	-24.5	-1.74	4,136,100	-
[4751]	26/06/03	1,400.0	1,412.0	1,337.5	1,405.0	-25.0	-1.75	5,328,700	-
[4751]	26/06/02	1,363.5	1,430.0	1,345.0	1,430.0	+76.0	+5.61	6,745,500	-
[4751]	26/06/01	1,323.0	1,357.0	1,310.0	1,354.0	+60.5	+4.68	4,330,200	-
[4751]	26/05/29	1,321.0	1,322.0	1,293.5	1,293.5	-14.0	-1.07	5,458,700	-
[4751]	26/05/28	1,335.0	1,335.5	1,292.0	1,307.5	-27.5	-2.06	4,178,700	-
[4751]	26/05/27	1,327.5	1,342.5	1,310.0	1,335.0	+4.5	+0.34	3,063,600	-
[4751]	26/05/26	1,360.0	1,368.0	1,330.5	1,330.5	-24.5	-1.81	2,708,100	-
[4751]	26/05/25	1,360.5	1,361.0	1,323.0	1,355.0	-23.0	-1.67	3,957,900	-
[4751]	26/05/22	1,312.5	1,383.5	1,307.5	1,378.0	+64.0	+4.87	4,300,200	-
[4751]	26/05/21	1,338.0	1,338.5	1,312.0	1,314.0	-33.0	-2.45	2,947,900	-
[4751]	26/05/20	1,398.0	1,399.0	1,337.5	1,347.0	-39.0	-2.81	4,456,400	-
[4751]	26/05/19	1,317.5	1,402.0	1,309.5	1,386.0	+93.0	+7.19	6,834,000	-
[4751]	26/05/18	1,328.5	1,343.0	1,279.0	1,293.0	-23.5	-1.79	5,055,700	-
[4751]	26/05/15	1,310.5	1,345.0	1,276.5	1,316.5	0.0	0.00	6,210,300	-
[4751]	26/05/14	1,336.0	1,354.0	1,294.5	1,316.5	+59.5	+4.73	14,400,700	-
[4751]	26/05/13	1,230.0	1,275.0	1,225.0	1,257.0	+20.0	+1.62	4,142,500	-
[4751]	26/05/12	1,240.0	1,251.0	1,230.0	1,237.0	-5.5	-0.44	3,820,400	-
[4751]	26/05/11	1,261.0	1,262.5	1,233.0	1,242.5	-7.0	-0.56	3,024,600	-
[4751]	26/05/08	1,271.5	1,273.0	1,240.0	1,249.5	+8.0	+0.64	4,104,900	-
[4751]	26/05/07	1,240.0	1,257.5	1,231.5	1,241.5	-2.0	-0.16	4,675,900	-
[4751]	26/05/01	1,235.0	1,248.0	1,230.5	1,243.5	-5.0	-0.40	2,023,600	-
[4751]	26/04/30	1,248.5	1,269.5	1,239.0	1,248.5	-20.0	-1.58	3,497,600	-
[4751]	26/04/28	1,266.5	1,273.5	1,248.5	1,268.5	+20.5	+1.64	5,598,200	-
[4751]	26/04/27	1,261.0	1,262.0	1,237.5	1,248.0	-18.0	-1.42	2,831,700	-
[4751]	26/04/24	1,283.5	1,292.0	1,266.0	1,266.0	-18.0	-1.40	3,056,600	-
[4751]	26/04/23	1,311.5	1,319.0	1,284.0	1,284.0	-36.5	-2.76	2,624,400	-
[4751]	26/04/22	1,318.0	1,325.0	1,307.0	1,320.5	+6.0	+0.46	1,870,900	-
[4751]	26/04/21	1,340.0	1,355.0	1,304.5	1,314.5	-43.5	-3.20	2,693,500	-
[4751]	26/04/20	1,343.5	1,373.5	1,330.5	1,358.0	-3.5	-0.26	2,444,500	-
[4751]	26/04/17	1,355.5	1,367.0	1,347.0	1,361.5	+12.5	+0.93	2,224,600	-
[4751]	26/04/16	1,335.0	1,356.0	1,327.0	1,349.0	+42.0	+3.21	3,366,100	-
[4751]	26/04/15	1,325.0	1,331.0	1,306.5	1,307.0	-5.0	-0.38	2,245,100	-
[4751]	26/04/14	1,312.0	1,320.5	1,301.0	1,312.0	+30.0	+2.34	2,743,900	-
[4751]	26/04/13	1,275.0	1,294.0	1,271.0	1,282.0	-1.0	-0.08	3,214,600	-
[4751]	26/04/10	1,308.0	1,311.0	1,264.5	1,283.0	-31.5	-2.40	4,973,000	-
[4751]	26/04/09	1,348.5	1,363.0	1,309.0	1,314.5	-46.5	-3.42	3,600,900	-
[4751]	26/04/08	1,360.0	1,373.0	1,350.5	1,361.0	+20.5	+1.53	3,034,500	-
[4751]	26/04/07	1,346.5	1,357.0	1,332.0	1,340.5	+1.0	+0.07	2,609,600	-
[4751]	26/04/06	1,358.0	1,369.0	1,338.5	1,339.5	-1.5	-0.11	2,060,900	-
[4751]	26/04/03	1,333.0	1,349.5	1,332.5	1,341.0	+21.0	+1.59	1,548,000	-
[4751]	26/04/02	1,360.5	1,372.0	1,315.0	1,320.0	-40.5	-2.98	2,765,300	-
[4751]	26/04/01	1,332.0	1,360.5	1,331.5	1,360.5	+34.0	+2.56	2,208,000	-
[4751]	26/03/31	1,340.0	1,351.5	1,324.0	1,326.5	+5.0	+0.38	2,572,700	-
[4751]	26/03/30	1,328.0	1,331.0	1,304.5	1,321.5	-59.5	-4.31	3,030,700	-
[4751]	26/03/27	1,374.5	1,393.0	1,374.5	1,381.0	+10.5	+0.77	2,779,100	-
[4751]	26/03/26	1,387.0	1,388.5	1,362.5	1,370.5	-1.0	-0.07	2,161,500	-
[4751]	26/03/25	1,373.0	1,381.5	1,364.0	1,371.5	+1.0	+0.07	2,806,000	-
[4751]	26/03/24	1,376.0	1,381.0	1,351.5	1,370.5	+27.5	+2.05	2,603,800	-
[4751]	26/03/23	1,344.5	1,362.5	1,331.5	1,343.0	-59.0	-4.21	3,526,300	-
[4751]	26/03/19	1,402.0	1,417.0	1,388.5	1,402.0	-28.5	-1.99	3,572,000	-
[4751]	26/03/18	1,427.5	1,443.5	1,397.5	1,430.5	-5.5	-0.38	3,399,300	-
[4751]	26/03/17	1,438.0	1,461.0	1,428.0	1,436.0	+16.0	+1.13	2,891,000	-
[4751]	26/03/16	1,429.0	1,435.0	1,396.0	1,420.0	+10.5	+0.74	3,521,000	-
[4751]	26/03/13	1,365.5	1,428.0	1,361.5	1,409.5	+27.0	+1.95	3,811,100	-
[4751]	26/03/12	1,379.5	1,402.0	1,370.0	1,382.5	-20.0	-1.43	3,193,900	-
[4751]	26/03/11	1,385.0	1,428.0	1,380.0	1,402.5	+11.5	+0.83	4,105,100	-
[4751]	26/03/10	1,343.0	1,391.0	1,335.5	1,391.0	+65.5	+4.94	5,784,100	-
[4751]	26/03/09	1,248.0	1,330.0	1,247.0	1,325.5	+47.5	+3.72	6,395,100	-
[4751]	26/03/06	1,225.0	1,278.0	1,218.5	1,278.0	+50.0	+4.07	5,159,600	-
[4751]	26/03/05	1,252.0	1,254.0	1,217.0	1,228.0	-1.5	-0.12	5,074,900	-
[4751]	26/03/04	1,215.0	1,251.5	1,204.0	1,229.5	-26.5	-2.11	4,946,200	-
[4751]	26/03/03	1,287.0	1,308.5	1,250.5	1,256.0	-91.0	-6.76	7,129,600	-
[4751]	26/03/02	1,351.0	1,367.0	1,336.5	1,347.0	-31.0	-2.25	2,738,300	-
[4751]	26/02/27	1,405.0	1,405.0	1,364.5	1,378.0	+12.0	+0.88	4,106,500	-
[4751]	26/02/26	1,355.0	1,376.5	1,338.0	1,366.0	+43.5	+3.29	5,353,000	-
[4751]	26/02/25	1,317.0	1,338.0	1,310.0	1,322.5	+23.0	+1.77	2,805,000	-
[4751]	26/02/24	1,281.5	1,322.0	1,280.0	1,299.5	-9.5	-0.73	3,344,800	-
[4751]	26/02/20	1,309.5	1,319.0	1,302.5	1,309.0	-16.5	-1.24	2,402,300	-
[4751]	26/02/19	1,338.0	1,343.0	1,311.0	1,325.5	+11.5	+0.88	2,955,800	-
[4751]	26/02/18	1,313.5	1,325.5	1,298.0	1,314.0	+8.5	+0.65	3,346,600	-
[4751]	26/02/17	1,318.5	1,333.5	1,300.5	1,305.5	-14.5	-1.10	3,250,700	-
[4751]	26/02/16	1,342.5	1,347.5	1,318.0	1,320.0	+4.0	+0.30	2,752,000	-
[4751]	26/02/13	1,347.5	1,359.5	1,308.0	1,316.0	-36.0	-2.66	5,029,300	-
[4751]	26/02/12	1,420.0	1,427.0	1,352.0	1,352.0	-82.0	-5.72	7,259,700	-
[4751]	26/02/10	1,388.5	1,445.0	1,381.5	1,434.0	+75.5	+5.56	8,258,500	-
[4751]	26/02/09	1,458.5	1,480.0	1,327.5	1,358.5	+110.0	+8.81	18,059,500	-
[4751]	26/02/06	1,249.0	1,260.0	1,220.5	1,248.5	-27.0	-2.12	7,183,000	-
[4751]	26/02/05	1,273.5	1,292.0	1,266.0	1,275.5	+15.0	+1.19	6,354,400	-
[4751]	26/02/04	1,346.5	1,368.0	1,260.5	1,260.5	-110.0	-8.03	8,646,200	-
[4751]	26/02/03	1,386.5	1,389.5	1,360.0	1,370.5	-6.0	-0.44	3,660,700	-
[4751]	26/02/02	1,402.0	1,409.5	1,373.5	1,376.5	-24.0	-1.71	3,487,900	-
[4751]	26/01/30	1,391.0	1,403.0	1,384.0	1,400.5	+5.5	+0.39	2,087,700	-
[4751]	26/01/29	1,386.5	1,401.0	1,384.0	1,395.0	-6.0	-0.43	2,310,800	-
[4751]	26/01/28	1,411.5	1,423.0	1,399.5	1,401.0	-40.0	-2.78	3,118,400	-
[4751]	26/01/27	1,469.0	1,471.0	1,441.0	1,441.0	-15.0	-1.03	2,085,100	-
[4751]	26/01/26	1,462.5	1,479.0	1,439.5	1,456.0	-15.5	-1.05	3,732,000	-
[4751]	26/01/23	1,465.5	1,508.0	1,459.0	1,471.5	+25.5	+1.76	4,642,100	-
[4751]	26/01/22	1,446.5	1,457.5	1,436.5	1,446.0	+1.0	+0.07	2,929,700	-
[4751]	26/01/21	1,433.0	1,451.5	1,425.5	1,445.0	-8.5	-0.58	3,012,000	-
[4751]	26/01/20	1,443.0	1,470.5	1,438.5	1,453.5	+10.5	+0.73	3,725,800	-
[4751]	26/01/19	1,416.0	1,451.0	1,412.5	1,443.0	+31.5	+2.23	4,189,100	-
[4751]	26/01/16	1,410.0	1,417.5	1,389.5	1,411.5	-6.5	-0.46	3,463,900	-
[4751]	26/01/15	1,400.0	1,425.0	1,391.5	1,418.0	-3.0	-0.21	2,797,600	-
[4751]	26/01/14	1,395.0	1,424.5	1,385.0	1,421.0	+22.0	+1.57	3,043,400	-
[4751]	26/01/13	1,415.0	1,415.5	1,380.0	1,399.0	+2.5	+0.18	3,322,700	-
[4751]	26/01/09	1,402.0	1,415.5	1,377.0	1,396.5	-5.5	-0.39	3,452,500	-
[4751]	26/01/08	1,392.0	1,408.5	1,373.0	1,402.0	+20.5	+1.48	2,810,400	-
[4751]	26/01/07	1,371.5	1,388.5	1,365.5	1,381.5	-10.0	-0.72	3,295,400	-
[4751]	26/01/06	1,364.0	1,392.0	1,361.0	1,391.5	+32.5	+2.39	2,849,000	-
[4751]	26/01/05	1,328.0	1,361.0	1,327.0	1,359.0	+21.0	+1.57	3,097,300	-
[4751]	25/12/30	1,349.0	1,352.0	1,337.0	1,338.0	-11.0	-0.82	1,856,500	-
[4751]	25/12/29	1,360.5	1,364.0	1,343.0	1,349.0	+5.5	+0.41	2,098,500	-
[4751]	25/12/26	1,370.5	1,376.0	1,342.0	1,343.5	-19.0	-1.39	2,383,100	-
[4751]	25/12/25	1,338.5	1,367.5	1,325.0	1,362.5	+42.0	+3.18	2,322,700	-
[4751]	25/12/24	1,334.5	1,337.0	1,317.0	1,320.5	-19.5	-1.46	1,779,500	-
[4751]	25/12/23	1,320.0	1,343.5	1,319.5	1,340.0	+21.0	+1.59	2,351,400	-
[4751]	25/12/22	1,332.0	1,332.0	1,304.0	1,319.0	+8.5	+0.65	2,124,800	-
[4751]	25/12/19	1,320.0	1,323.0	1,297.5	1,310.5	-0.5	-0.04	4,644,600	-
[4751]	25/12/18	1,300.0	1,326.0	1,292.5	1,311.0	+1.0	+0.08	3,414,100	-
[4751]	25/12/17	1,305.0	1,327.0	1,287.5	1,310.0	-8.0	-0.61	3,589,700	-
[4751]	25/12/16	1,310.5	1,333.0	1,310.5	1,318.0	+5.5	+0.42	3,298,700	-
[4751]	25/12/15	1,299.0	1,319.5	1,295.5	1,312.5	+16.0	+1.23	2,855,200	-
[4751]	25/12/12	1,282.5	1,302.0	1,281.0	1,296.5	+15.5	+1.21	3,132,400	-
[4751]	25/12/11	1,316.0	1,327.0	1,273.5	1,281.0	-47.0	-3.54	4,548,100	-
[4751]	25/12/10	1,343.5	1,348.0	1,323.0	1,328.0	-21.0	-1.56	2,172,200	-
[4751]	25/12/09	1,350.0	1,359.5	1,338.5	1,349.0	+12.0	+0.90	2,264,400	-
[4751]	25/12/08	1,338.0	1,343.0	1,313.0	1,337.0	-14.5	-1.07	4,733,300	-
[4751]	25/12/05	1,365.5	1,375.5	1,346.0	1,351.5	-33.0	-2.38	2,714,200	-
[4751]	25/12/04	1,355.0	1,390.5	1,354.0	1,384.5	+23.5	+1.73	2,381,800	-
[4751]	25/12/03	1,371.0	1,376.5	1,355.5	1,361.0	-10.0	-0.73	2,433,000	-
[4751]	25/12/02	1,375.5	1,389.0	1,364.5	1,371.0	-4.0	-0.29	2,438,900	-
[4751]	25/12/01	1,397.0	1,407.5	1,362.0	1,375.0	-21.5	-1.54	3,224,900	-
[4751]	25/11/28	1,396.5	1,398.0	1,385.0	1,396.5	+7.5	+0.54	2,635,300	-
[4751]	25/11/27	1,416.0	1,420.0	1,388.0	1,389.0	-27.0	-1.91	3,578,700	-
[4751]	25/11/26	1,398.5	1,424.5	1,390.5	1,416.0	+11.5	+0.82	3,790,600	-
[4751]	25/11/25	1,425.0	1,428.5	1,382.5	1,404.5	+19.5	+1.41	5,159,500	-
[4751]	25/11/21	1,346.5	1,391.5	1,342.0	1,385.0	+32.5	+2.40	4,968,800	-
[4751]	25/11/20	1,340.0	1,354.0	1,305.5	1,352.5	+9.0	+0.67	6,727,800	-
[4751]	25/11/19	1,360.5	1,366.5	1,332.0	1,343.5	-26.0	-1.90	6,127,000	-
[4751]	25/11/18	1,391.0	1,402.5	1,353.0	1,369.5	-25.0	-1.79	6,620,300	-
[4751]	25/11/17	1,477.5	1,486.5	1,366.0	1,394.5	-161.0	-10.35	15,469,400	-
[4751]	25/11/14	1,562.5	1,569.5	1,547.0	1,555.5	-7.0	-0.45	4,454,200	-
[4751]	25/11/13	1,585.0	1,586.0	1,562.5	1,562.5	-5.5	-0.35	3,100,200	-
[4751]	25/11/12	1,561.0	1,583.0	1,554.0	1,568.0	+24.5	+1.59	4,341,300	-
[4751]	25/11/11	1,554.5	1,558.0	1,537.0	1,543.5	+20.5	+1.35	3,272,400	-
[4751]	25/11/10	1,523.0	1,526.5	1,509.0	1,523.0	+18.5	+1.23	3,283,200	-
[4751]	25/11/07	1,503.0	1,514.0	1,494.0	1,504.5	+11.0	+0.74	2,427,600	-
[4751]	25/11/06	1,510.5	1,526.5	1,493.5	1,493.5	-12.5	-0.83	2,717,400	-
[4751]	25/11/05	1,528.5	1,535.5	1,495.0	1,506.0	-16.5	-1.08	4,419,100	-
[4751]	25/11/04	1,515.5	1,531.5	1,506.5	1,522.5	-14.5	-0.94	4,322,800	-
[4751]	25/10/31	1,538.0	1,550.5	1,527.5	1,537.0	+12.0	+0.79	2,608,300	-
[4751]	25/10/30	1,519.5	1,536.5	1,504.0	1,525.0	-1.5	-0.10	3,294,600	-
[4751]	25/10/29	1,556.0	1,563.5	1,520.0	1,526.5	-35.0	-2.24	3,295,500	-
[4751]	25/10/28	1,611.0	1,612.0	1,557.0	1,561.5	-28.0	-1.76	4,189,600	-
[4751]	25/10/27	1,562.0	1,592.5	1,559.0	1,589.5	+16.5	+1.05	3,873,400	-
[4751]	25/10/24	1,590.0	1,597.0	1,570.0	1,573.0	-17.0	-1.07	2,914,100	-
[4751]	25/10/23	1,603.5	1,611.5	1,584.0	1,590.0	-21.0	-1.30	3,540,800	-
[4751]	25/10/22	1,629.0	1,637.5	1,605.0	1,611.0	-18.0	-1.10	3,094,100	-
[4751]	25/10/21	1,637.0	1,661.0	1,627.0	1,629.0	+9.0	+0.56	3,014,100	-
[4751]	25/10/20	1,624.5	1,628.0	1,608.0	1,620.0	+21.0	+1.31	2,028,700	-
[4751]	25/10/17	1,615.0	1,622.0	1,588.5	1,599.0	-32.0	-1.96	4,221,100	-
[4751]	25/10/16	1,647.0	1,647.5	1,616.0	1,631.0	-13.5	-0.82	2,976,900	-
[4751]	25/10/15	1,651.5	1,657.5	1,636.0	1,644.5	+4.0	+0.24	2,359,100	-
[4751]	25/10/14	1,630.0	1,666.0	1,626.0	1,640.5	-19.5	-1.17	2,675,200	-
[4751]	25/10/10	1,667.5	1,673.0	1,653.5	1,660.0	-4.5	-0.27	2,790,900	-
[4751]	25/10/09	1,645.0	1,664.5	1,624.0	1,664.5	+4.5	+0.27	4,069,000	-
[4751]	25/10/08	1,668.0	1,683.0	1,654.0	1,660.0	-20.0	-1.19	2,612,300	-
[4751]	25/10/07	1,685.0	1,686.5	1,630.0	1,680.0	-19.5	-1.15	4,341,500	-
[4751]	25/10/06	1,685.5	1,699.5	1,665.0	1,699.5	+24.0	+1.43	3,501,100	-
[4751]	25/10/03	1,670.0	1,701.5	1,670.0	1,675.5	+5.5	+0.33	1,921,700	-
[4751]	25/10/02	1,730.0	1,737.0	1,670.0	1,670.0	-59.5	-3.44	2,915,000	-
[4751]	25/10/01	1,757.0	1,770.5	1,716.5	1,729.5	-46.5	-2.62	2,968,300	-
[4751]	25/09/30	1,763.0	1,787.0	1,757.0	1,776.0	+26.5	+1.51	2,661,500	-
[4751]	25/09/29	1,757.5	1,766.5	1,742.5	1,749.5	-7.0	-0.40	2,469,300	-
[4751]	25/09/26	1,736.0	1,778.0	1,735.0	1,756.5	+3.5	+0.20	3,966,700	-
[4751]	25/09/25	1,759.0	1,769.0	1,741.0	1,753.0	+7.5	+0.43	2,956,200	-
[4751]	25/09/24	1,735.5	1,753.5	1,730.5	1,745.5	-3.5	-0.20	2,587,600	-
[4751]	25/09/22	1,776.0	1,778.0	1,748.0	1,749.0	-6.5	-0.37	2,409,000	-
[4751]	25/09/19	1,780.0	1,781.0	1,743.5	1,755.5	0.0	0.00	3,496,300	-
[4751]	25/09/18	1,782.0	1,789.0	1,751.5	1,755.5	-44.5	-2.47	4,273,100	-
[4751]	25/09/17	1,793.0	1,817.5	1,782.5	1,800.0	-10.0	-0.55	1,980,800	-
[4751]	25/09/16	1,828.0	1,828.5	1,797.0	1,810.0	-1.0	-0.06	2,520,000	-
[4751]	25/09/12	1,833.0	1,838.0	1,772.5	1,811.0	+17.5	+0.98	3,503,500	-
[4751]	25/09/11	1,805.5	1,808.0	1,781.0	1,793.5	+2.0	+0.11	2,887,300	-
[4751]	25/09/10	1,776.5	1,792.0	1,772.5	1,791.5	0.0	0.00	2,298,500	-
[4751]	25/09/09	1,782.5	1,822.0	1,768.0	1,791.5	+22.5	+1.27	4,243,400	-
[4751]	25/09/08	1,764.0	1,783.5	1,752.5	1,769.0	+6.0	+0.34	2,678,400	-
[4751]	25/09/05	1,748.5	1,768.0	1,739.5	1,763.0	+13.0	+0.74	2,668,500	-