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
[4768]	26/10/29	4,295	4,367	4,207	4,300	-43.0	-0.99	2,658,200	1,630,565,040,128
[4768]	26/10/28	4,336	4,455	4,196	4,343	-63.0	-1.43	2,108,000	1,646,870,790,144
[4768]	26/10/27	4,436	4,486	4,364	4,406	-100.0	-2.22	2,543,800	1,670,760,366,080
[4768]	26/10/26	4,400	4,518	4,400	4,506	+114.0	+2.60	1,518,100	1,708,680,544,256
[4768]	26/10/23	4,449	4,478	4,355	4,392	+44.0	+1.01	1,978,100	1,665,451,556,864
[4768]	26/10/22	4,270	4,367	4,248	4,348	+138.0	+3.28	1,722,900	1,648,766,746,624
[4768]	26/10/21	4,218	4,252	4,184	4,210	-8.0	-0.19	1,155,000	1,596,437,037,056
[4768]	26/10/20	4,225	4,252	4,199	4,218	-7.0	-0.17	1,324,000	1,599,470,567,424
[4768]	26/10/19	4,187	4,267	4,165	4,225	-1.0	-0.02	1,295,200	1,602,125,037,568
[4768]	26/10/16	4,165	4,281	4,138	4,226	+105.0	+2.55	1,647,200	1,602,504,228,864
[4768]	26/10/15	4,025	4,128	4,025	4,121	-8.0	-0.19	1,505,800	1,562,688,094,208
[4768]	26/10/14	4,105	4,177	4,063	4,129	+23.0	+0.56	1,971,900	1,565,721,624,576
[4768]	26/10/13	4,146	4,149	4,016	4,106	+100.0	+2.50	2,857,200	1,557,000,093,696
[4768]	26/10/09	3,887	4,023	3,883	4,006	+164.0	+4.27	2,992,000	1,519,079,915,520
[4768]	26/10/08	3,760	3,855	3,732	3,842	+99.0	+2.64	2,513,000	1,456,890,970,112
[4768]	26/10/07	3,671	3,770	3,671	3,743	+68.0	+1.85	1,697,200	1,419,349,983,232
[4768]	26/10/06	3,681	3,693	3,650	3,675	+20.0	+0.55	800,100	1,393,564,319,744
[4768]	26/10/05	3,644	3,695	3,624	3,655	-20.0	-0.54	772,800	1,385,980,362,752
[4768]	26/10/02	3,699	3,722	3,644	3,675	+1.0	+0.03	843,400	1,393,564,319,744
[4768]	26/10/01	3,662	3,679	3,630	3,674	+27.0	+0.74	888,600	1,393,185,128,448
[4768]	26/09/30	3,664	3,669	3,621	3,647	-4.0	-0.11	1,347,100	1,382,946,701,312
[4768]	26/09/29	3,639	3,666	3,611	3,651	+23.0	+0.63	1,034,400	1,384,463,466,496
[4768]	26/09/28	3,659	3,687	3,618	3,628	-34.0	-0.93	1,168,200	1,375,741,935,616
[4768]	26/09/25	3,641	3,665	3,628	3,662	+20.0	+0.55	1,116,000	1,388,634,701,824
[4768]	26/09/24	3,603	3,662	3,582	3,642	-4.0	-0.11	1,396,800	1,381,050,744,832
[4768]	26/09/18	3,642	3,668	3,610	3,646	0	+0.00	2,083,300	1,382,567,510,016
[4768]	26/09/17	3,581	3,650	3,567	3,646	+55.0	+1.53	986,100	1,382,567,510,016
[4768]	26/09/16	3,643	3,649	3,577	3,591	-15.0	-0.42	962,700	1,361,711,464,448
[4768]	26/09/15	3,679	3,690	3,593	3,606	-13.0	-0.36	1,033,500	1,367,399,464,960
[4768]	26/09/14	3,580	3,635	3,541	3,619	+91.0	+2.58	1,136,900	1,372,329,082,880
[4768]	26/09/11	3,460	3,548	3,460	3,528	+39.0	+1.12	1,372,200	1,337,821,757,440
[4768]	26/09/10	3,472	3,501	3,449	3,489	-11.0	-0.31	1,168,000	1,323,032,903,680
[4768]	26/09/09	3,504	3,516	3,477	3,500	-12.0	-0.34	1,217,000	1,327,204,139,008
[4768]	26/09/08	3,500	3,533	3,493	3,512	-15.0	-0.43	1,001,400	1,331,754,565,632
[4768]	26/09/07	3,607	3,612	3,527	3,527	-127.0	-3.48	980,400	1,337,442,566,144
[4768]	26/09/04	3,644	3,662	3,613	3,654	+48.0	+1.33	1,016,200	1,385,601,171,456
[4768]	26/09/03	3,548	3,624	3,530	3,606	+22.0	+0.61	1,173,500	1,367,399,464,960
[4768]	26/09/02	3,638	3,656	3,579	3,584	-91.0	-2.48	1,108,200	1,359,056,994,304
[4768]	26/09/01	3,651	3,689	3,619	3,675	+64.0	+1.77	1,319,700	1,393,564,319,744
[4768]	26/08/31	3,650	3,667	3,600	3,611	-41.0	-1.12	1,608,300	1,369,295,421,440
[4768]	26/08/28	3,614	3,663	3,607	3,652	+92.0	+2.58	1,093,700	1,384,842,788,864
[4768]	26/08/27	3,521	3,582	3,505	3,560	+21.0	+0.59	1,077,500	1,349,956,272,128
[4768]	26/08/26	3,542	3,590	3,534	3,539	+8.0	+0.23	791,400	1,341,992,992,768
[4768]	26/08/25	3,564	3,576	3,508	3,531	-22.0	-0.62	974,300	1,338,959,331,328
[4768]	26/08/24	3,500	3,557	3,490	3,553	+75.0	+2.16	952,800	1,347,301,801,984
[4768]	26/08/21	3,506	3,535	3,472	3,478	-8.0	-0.23	929,300	1,318,861,668,352
[4768]	26/08/20	3,482	3,509	3,441	3,486	+61.0	+1.78	1,175,700	1,321,895,329,792
[4768]	26/08/19	3,454	3,492	3,425	3,425	0	+0.00	1,484,000	1,298,764,005,376
[4768]	26/08/18	3,401	3,457	3,387	3,425	-12.0	-0.35	891,800	1,298,764,005,376
[4768]	26/08/17	3,471	3,514	3,422	3,437	-99.0	-2.80	1,100,000	1,303,314,432,000
[4768]	26/08/14	3,483	3,567	3,462	3,536	+75.0	+2.17	1,456,400	1,340,855,418,880
[4768]	26/08/13	3,425	3,461	3,385	3,461	+41.0	+1.20	1,725,800	1,312,415,285,248
[4768]	26/08/12	3,540	3,547	3,419	3,420	-21.0	-0.61	1,615,800	1,296,868,048,896
[4768]	26/08/10	3,470	3,488	3,415	3,441	-2.0	-0.06	1,046,000	1,304,831,328,256
[4768]	26/08/07	3,393	3,458	3,376	3,443	+43.0	+1.26	1,088,000	1,305,589,710,848
[4768]	26/08/06	3,317	3,405	3,291	3,400	+96.0	+2.91	1,534,800	1,289,283,960,832
[4768]	26/08/05	3,408	3,451	3,285	3,304	-130.0	-3.79	2,944,400	1,252,880,678,912
[4768]	26/08/04	3,350	3,474	3,325	3,434	+215.0	+6.68	4,348,600	1,302,176,858,112
[4768]	26/08/03	3,240	3,260	3,160	3,219	-55.0	-1.68	1,764,000	1,220,648,632,320
[4768]	26/07/31	3,309	3,332	3,249	3,274	-123.0	-3.62	1,895,400	1,241,504,677,888
[4768]	26/07/30	3,489	3,495	3,340	3,397	-24.0	-0.70	2,012,500	1,288,146,386,944
[4768]	26/07/29	3,321	3,438	3,258	3,421	+170.0	+5.23	2,359,400	1,297,247,240,192
[4768]	26/07/28	3,225	3,256	3,199	3,251	+58.0	+1.82	1,674,300	1,232,783,015,936
[4768]	26/07/27	3,068	3,193	3,043	3,193	+167.0	+5.52	1,287,600	1,210,789,396,480
[4768]	26/07/24	2,977	3,026	2,955	3,026	+46.0	+1.54	751,100	1,147,462,746,112
[4768]	26/07/23	2,941	2,988	2,940	2,980	-30.5	-1.01	846,300	1,130,209,083,392
[4768]	26/07/22	3,004	3,027	2,987	3,011	-57.0	-1.86	1,717,300	1,141,774,745,600
[4768]	26/07/21	3,155	3,155	3,047	3,068	+53.0	+1.76	2,301,600	1,163,389,173,760
[4768]	26/07/17	3,016.0	3,054.0	2,994.5	3,015.0	+30.0	+1.01	1,401,600	-
[4768]	26/07/16	2,944.5	3,001.0	2,938.5	2,985.0	+58.0	+1.98	1,382,800	-
[4768]	26/07/15	2,926.0	2,973.5	2,875.5	2,927.0	-47.0	-1.58	1,987,800	-
[4768]	26/07/14	2,945.0	2,989.5	2,903.5	2,974.0	+50.0	+1.71	1,476,400	-
[4768]	26/07/13	2,895.0	2,926.5	2,875.5	2,924.0	+30.5	+1.05	1,036,500	-
[4768]	26/07/10	2,901.0	2,933.0	2,881.0	2,893.5	-34.5	-1.18	1,431,600	-
[4768]	26/07/09	2,935.0	2,968.0	2,913.0	2,928.0	-23.5	-0.80	1,510,700	-
[4768]	26/07/08	2,935.0	2,961.0	2,915.0	2,951.5	+28.5	+0.98	1,575,000	-
[4768]	26/07/07	2,936.5	2,939.0	2,888.0	2,923.0	-6.5	-0.22	1,692,300	-
[4768]	26/07/06	2,853.0	2,929.5	2,845.0	2,929.5	+76.5	+2.68	1,436,500	-
[4768]	26/07/03	2,866.5	2,885.0	2,848.0	2,853.0	+38.5	+1.37	1,883,400	-
[4768]	26/07/02	2,800.0	2,833.5	2,781.0	2,814.5	+79.0	+2.89	1,512,100	-
[4768]	26/07/01	2,746.0	2,771.5	2,723.0	2,735.5	-38.0	-1.37	1,329,400	-
[4768]	26/06/30	2,804.5	2,827.0	2,772.5	2,773.5	-31.5	-1.12	1,823,800	-
[4768]	26/06/29	2,756.0	2,823.5	2,742.0	2,805.0	+41.5	+1.50	1,911,800	-
[4768]	26/06/26	2,751.0	2,767.0	2,704.5	2,763.5	+50.0	+1.84	2,410,300	-
[4768]	26/06/25	2,750.0	2,750.0	2,713.0	2,713.5	-25.0	-0.91	1,260,300	-
[4768]	26/06/24	2,715.0	2,756.5	2,712.5	2,738.5	+39.0	+1.44	2,243,700	-
[4768]	26/06/23	2,738.5	2,750.5	2,697.0	2,699.5	-51.5	-1.87	2,287,800	-
[4768]	26/06/22	2,746.0	2,786.0	2,727.0	2,751.0	-15.5	-0.56	1,238,100	-
[4768]	26/06/19	2,789.0	2,802.0	2,750.5	2,766.5	-62.5	-2.21	2,256,200	-
[4768]	26/06/18	2,786.0	2,829.0	2,776.0	2,829.0	+35.0	+1.25	2,264,600	-
[4768]	26/06/17	2,802.0	2,807.0	2,772.0	2,794.0	-6.5	-0.23	1,817,700	-
[4768]	26/06/16	2,776.5	2,800.5	2,743.0	2,800.5	+2.5	+0.09	1,962,200	-
[4768]	26/06/15	2,842.5	2,862.0	2,798.0	2,798.0	-53.0	-1.86	2,181,400	-
[4768]	26/06/12	2,904.5	2,934.0	2,816.5	2,851.0	-103.5	-3.50	2,460,500	-
[4768]	26/06/11	2,893.0	2,960.5	2,890.5	2,954.5	+26.0	+0.89	1,662,600	-
[4768]	26/06/10	2,967.0	2,970.0	2,888.0	2,928.5	-9.5	-0.32	1,508,100	-
[4768]	26/06/09	2,988.0	3,000.0	2,914.5	2,938.0	-38.5	-1.29	2,563,900	-
[4768]	26/06/08	2,925.0	3,003.0	2,912.0	2,976.5	+18.0	+0.61	2,107,100	-
[4768]	26/06/05	2,989.0	2,994.5	2,951.0	2,958.5	-19.5	-0.65	1,086,900	-
[4768]	26/06/04	3,015.0	3,027.0	2,967.0	2,978.0	-58.0	-1.91	2,054,700	-
[4768]	26/06/03	3,077.0	3,091.0	3,004.0	3,036.0	-21.0	-0.69	2,251,700	-
[4768]	26/06/02	3,099.0	3,100.0	3,038.0	3,057.0	-6.0	-0.20	2,337,900	-
[4768]	26/06/01	2,978.0	3,081.0	2,953.0	3,063.0	+174.0	+6.02	2,679,000	-
[4768]	26/05/29	2,875.0	2,918.5	2,860.5	2,889.0	+35.5	+1.24	5,222,500	-
[4768]	26/05/28	2,862.5	2,876.0	2,822.0	2,853.5	+20.0	+0.71	1,700,300	-
[4768]	26/05/27	2,808.5	2,863.0	2,804.0	2,833.5	+41.5	+1.49	1,969,800	-
[4768]	26/05/26	2,850.0	2,859.5	2,792.0	2,792.0	-57.5	-2.02	1,723,600	-
[4768]	26/05/25	2,871.0	2,890.0	2,844.0	2,849.5	-34.5	-1.20	1,433,000	-
[4768]	26/05/22	2,921	2,939	2,868	2,884	-29.0	-1.00	1,477,800	-
[4768]	26/05/21	2,988	2,990	2,913	2,913	-89.5	-2.98	1,229,300	-
[4768]	26/05/20	3,004	3,010	2,960	3,003	+7.0	+0.23	2,221,500	-
[4768]	26/05/19	3,002	3,014	2,985	2,996	+23.0	+0.77	1,603,800	-
[4768]	26/05/18	2,952	3,008	2,947	2,973	+70.0	+2.41	1,483,600	-
[4768]	26/05/15	2,901	2,912	2,867	2,903	+12.0	+0.42	1,449,000	-
[4768]	26/05/14	2,905	2,953	2,855	2,891	-64.0	-2.17	1,830,100	-
[4768]	26/05/13	2,911	2,966	2,902	2,955	+20.5	+0.70	1,500,300	-
[4768]	26/05/12	3,007	3,022	2,932	2,935	-110.0	-3.61	1,819,600	-
[4768]	26/05/11	3,042	3,052	3,014	3,045	+7.0	+0.23	1,652,900	-
[4768]	26/05/08	3,024	3,077	3,000	3,038	+24.0	+0.80	2,410,200	-
[4768]	26/05/07	2,996	3,031	2,972	3,014	+160.0	+5.61	4,330,000	-
[4768]	26/05/01	2,864	2,909	2,827	2,854	-44.0	-1.52	2,574,500	-
[4768]	26/04/30	2,958	2,977	2,860	2,898	-61.5	-2.08	2,105,600	-
[4768]	26/04/28	2,932	2,967	2,911	2,960	+57.5	+1.98	1,813,700	-
[4768]	26/04/27	2,965.0	2,995.5	2,902.5	2,902.5	-68.5	-2.31	2,385,300	-
[4768]	26/04/24	3,036.0	3,058.0	2,971.0	2,971.0	-79.0	-2.59	2,203,500	-
[4768]	26/04/23	3,081.0	3,109.0	3,048.0	3,050.0	-70.0	-2.24	1,215,300	-
[4768]	26/04/22	3,151.0	3,158.0	3,114.0	3,120.0	+2.0	+0.06	1,370,700	-
[4768]	26/04/21	3,065.0	3,118.0	3,039.0	3,118.0	+70.0	+2.30	1,557,700	-
[4768]	26/04/20	3,048.0	3,063.0	3,020.0	3,048.0	0.0	0.00	920,500	-
[4768]	26/04/17	3,050.0	3,088.0	3,030.0	3,048.0	+41.0	+1.36	1,671,200	-
[4768]	26/04/16	3,063.0	3,081.0	3,001.0	3,007.0	-4.0	-0.13	1,503,500	-
[4768]	26/04/15	3,026.0	3,032.0	3,000.0	3,011.0	+26.0	+0.87	1,236,700	-
[4768]	26/04/14	3,032.0	3,039.0	2,974.5	2,985.0	+23.0	+0.78	1,204,200	-
[4768]	26/04/13	2,950.0	2,990.0	2,942.5	2,962.0	-20.0	-0.67	1,488,400	-
[4768]	26/04/10	3,033.0	3,046.0	2,950.0	2,982.0	-92.0	-2.99	1,799,400	-
[4768]	26/04/09	3,161.0	3,166.0	3,074.0	3,074.0	-89.0	-2.81	1,601,200	-
[4768]	26/04/08	3,125.0	3,178.0	3,096.0	3,163.0	+99.0	+3.23	2,160,100	-
[4768]	26/04/07	3,078.0	3,096.0	3,039.0	3,064.0	+9.0	+0.29	751,400	-
[4768]	26/04/06	3,070.0	3,079.0	3,043.0	3,055.0	-21.0	-0.68	786,500	-
[4768]	26/04/03	3,065.0	3,086.0	3,056.0	3,076.0	+3.0	+0.10	597,700	-
[4768]	26/04/02	3,122.0	3,125.0	3,052.0	3,073.0	+16.0	+0.52	1,211,000	-
[4768]	26/04/01	3,073.0	3,073.0	3,032.0	3,057.0	+36.0	+1.19	1,339,100	-
[4768]	26/03/31	3,018.0	3,035.0	2,993.5	3,021.0	+74.5	+2.53	2,163,400	-
[4768]	26/03/30	2,923.0	2,947.5	2,880.0	2,946.5	-67.5	-2.24	2,026,500	-
[4768]	26/03/27	2,999.0	3,024.0	2,991.5	3,014.0	+57.0	+1.93	1,820,200	-
[4768]	26/03/26	2,962.5	2,981.0	2,941.0	2,957.0	+2.5	+0.08	1,243,000	-
[4768]	26/03/25	2,934.0	2,967.0	2,920.0	2,954.5	-13.0	-0.44	1,406,900	-
[4768]	26/03/24	2,960.0	2,967.5	2,939.5	2,967.5	+44.5	+1.52	927,500	-
[4768]	26/03/23	2,928.0	2,944.5	2,903.0	2,923.0	-12.0	-0.41	1,329,000	-
[4768]	26/03/19	2,934.5	2,974.5	2,931.0	2,935.0	-38.0	-1.28	1,570,300	-
[4768]	26/03/18	2,950.0	2,990.0	2,928.5	2,973.0	+48.5	+1.66	1,140,000	-
[4768]	26/03/17	2,931.0	2,956.5	2,915.5	2,924.5	-16.0	-0.54	965,300	-
[4768]	26/03/16	2,943.5	2,968.0	2,930.0	2,940.5	-10.5	-0.36	991,100	-
[4768]	26/03/13	2,961.0	2,999.0	2,947.0	2,951.0	-42.0	-1.40	1,327,900	-
[4768]	26/03/12	2,960.0	3,005.0	2,950.0	2,993.0	-33.0	-1.09	1,074,500	-
[4768]	26/03/11	3,096.0	3,123.0	3,026.0	3,026.0	-31.0	-1.01	1,333,500	-
[4768]	26/03/10	3,070.0	3,089.0	3,008.0	3,057.0	-22.0	-0.71	1,443,700	-
[4768]	26/03/09	3,007.0	3,086.0	2,992.0	3,079.0	+12.0	+0.39	1,155,500	-
[4768]	26/03/06	3,081.0	3,089.0	3,034.0	3,067.0	+37.0	+1.22	1,451,800	-
[4768]	26/03/05	3,101.0	3,104.0	3,014.0	3,030.0	-1.0	-0.03	1,822,400	-
[4768]	26/03/04	3,018.0	3,033.0	2,973.5	3,031.0	-1.0	-0.03	1,623,200	-
[4768]	26/03/03	3,101.0	3,110.0	3,014.0	3,032.0	-68.0	-2.19	1,536,700	-
[4768]	26/03/02	3,061.0	3,122.0	3,057.0	3,100.0	-49.0	-1.56	1,243,800	-
[4768]	26/02/27	3,144.0	3,158.0	3,113.0	3,149.0	+75.0	+2.44	2,448,900	-
[4768]	26/02/26	3,050.0	3,109.0	3,033.0	3,074.0	+74.0	+2.47	1,252,100	-
[4768]	26/02/25	2,981.5	3,007.0	2,953.0	3,000.0	+36.0	+1.21	1,416,800	-
[4768]	26/02/24	2,974.5	3,005.0	2,933.0	2,964.0	-76.0	-2.50	1,725,000	-
[4768]	26/02/20	3,100.0	3,105.0	3,028.0	3,040.0	-40.0	-1.30	1,209,200	-
[4768]	26/02/19	3,096.0	3,097.0	3,057.0	3,080.0	+15.0	+0.49	805,700	-
[4768]	26/02/18	3,003.0	3,065.0	3,003.0	3,065.0	+49.0	+1.62	899,100	-
[4768]	26/02/17	3,000.0	3,016.0	2,989.0	3,016.0	-11.0	-0.36	730,800	-
[4768]	26/02/16	3,023.0	3,035.0	2,994.0	3,027.0	+4.0	+0.13	1,183,200	-
[4768]	26/02/13	3,094.0	3,103.0	3,004.0	3,023.0	-73.0	-2.36	1,476,400	-
[4768]	26/02/12	3,070.0	3,106.0	3,047.0	3,096.0	-28.0	-0.90	1,506,500	-
[4768]	26/02/10	3,029.0	3,140.0	3,024.0	3,124.0	+107.0	+3.55	1,235,700	-
[4768]	26/02/09	3,060.0	3,066.0	2,992.5	3,017.0	+5.0	+0.17	1,166,000	-
[4768]	26/02/06	3,019.0	3,027.0	2,966.0	3,012.0	-10.0	-0.33	1,859,800	-
[4768]	26/02/05	2,968.0	3,068.0	2,959.5	3,022.0	+65.5	+2.22	1,972,300	-
[4768]	26/02/04	3,080.0	3,114.0	2,933.5	2,956.5	-184.5	-5.87	2,944,900	-
[4768]	26/02/03	3,175.0	3,177.0	3,040.0	3,141.0	+82.0	+2.68	3,521,700	-
[4768]	26/02/02	3,132.0	3,137.0	3,050.0	3,059.0	-3.0	-0.10	1,514,700	-
[4768]	26/01/30	3,106.0	3,106.0	3,048.0	3,062.0	-26.0	-0.84	1,150,400	-
[4768]	26/01/29	3,108.0	3,114.0	3,052.0	3,088.0	-42.0	-1.34	875,100	-
[4768]	26/01/28	3,114.0	3,145.0	3,097.0	3,130.0	-14.0	-0.45	834,000	-
[4768]	26/01/27	3,131.0	3,169.0	3,123.0	3,144.0	-8.0	-0.25	1,044,200	-
[4768]	26/01/26	3,211.0	3,219.0	3,141.0	3,152.0	-71.0	-2.20	952,800	-
[4768]	26/01/23	3,240.0	3,270.0	3,203.0	3,223.0	-15.0	-0.46	1,291,500	-
[4768]	26/01/22	3,242.0	3,281.0	3,227.0	3,238.0	-6.0	-0.18	945,200	-
[4768]	26/01/21	3,232.0	3,260.0	3,224.0	3,244.0	+7.0	+0.22	1,127,500	-
[4768]	26/01/20	3,219.0	3,286.0	3,210.0	3,237.0	+16.0	+0.50	1,139,200	-
[4768]	26/01/19	3,223.0	3,308.0	3,215.0	3,221.0	-4.0	-0.12	1,096,100	-
[4768]	26/01/16	3,200.0	3,268.0	3,174.0	3,225.0	+39.0	+1.22	1,546,600	-
[4768]	26/01/15	3,165.0	3,192.0	3,155.0	3,186.0	-2.0	-0.06	1,036,900	-
[4768]	26/01/14	3,225.0	3,247.0	3,163.0	3,188.0	-59.0	-1.82	1,151,800	-
[4768]	26/01/13	3,236.0	3,250.0	3,189.0	3,247.0	+51.0	+1.60	1,173,500	-
[4768]	26/01/09	3,227.0	3,243.0	3,192.0	3,196.0	-40.0	-1.24	866,200	-
[4768]	26/01/08	3,214.0	3,243.0	3,202.0	3,236.0	+22.0	+0.68	862,600	-
[4768]	26/01/07	3,180.0	3,220.0	3,157.0	3,214.0	+21.0	+0.66	914,000	-
[4768]	26/01/06	3,205.0	3,208.0	3,174.0	3,193.0	-6.0	-0.19	972,000	-
[4768]	26/01/05	3,229.0	3,249.0	3,179.0	3,199.0	-33.0	-1.02	1,009,900	-
[4768]	25/12/30	3,256.0	3,263.0	3,228.0	3,232.0	-18.0	-0.55	575,200	-
[4768]	25/12/29	3,225.0	3,250.0	3,213.0	3,250.0	-30.0	-0.91	607,300	-
[4768]	25/12/26	3,280.0	3,295.0	3,272.0	3,280.0	+1.0	+0.03	346,100	-
[4768]	25/12/25	3,272.0	3,286.0	3,258.0	3,279.0	+15.0	+0.46	233,200	-
[4768]	25/12/24	3,292.0	3,308.0	3,258.0	3,264.0	-28.0	-0.85	500,900	-
[4768]	25/12/23	3,280.0	3,292.0	3,259.0	3,292.0	+18.0	+0.55	468,400	-
[4768]	25/12/22	3,322.0	3,322.0	3,262.0	3,274.0	-32.0	-0.97	583,300	-
[4768]	25/12/19	3,317.0	3,343.0	3,303.0	3,306.0	+1.0	+0.03	1,246,100	-
[4768]	25/12/18	3,325.0	3,325.0	3,295.0	3,305.0	+12.0	+0.36	629,300	-
[4768]	25/12/17	3,295.0	3,302.0	3,252.0	3,293.0	+17.0	+0.52	753,300	-
[4768]	25/12/16	3,311.0	3,319.0	3,270.0	3,276.0	-44.0	-1.33	829,800	-
[4768]	25/12/15	3,325.0	3,353.0	3,305.0	3,320.0	+11.0	+0.33	1,015,500	-
[4768]	25/12/12	3,250.0	3,309.0	3,234.0	3,309.0	+95.0	+2.96	1,005,400	-
[4768]	25/12/11	3,250.0	3,280.0	3,202.0	3,214.0	-17.0	-0.53	1,103,700	-
[4768]	25/12/10	3,265.0	3,269.0	3,231.0	3,231.0	-2.0	-0.06	1,022,600	-
[4768]	25/12/09	3,219.0	3,233.0	3,200.0	3,233.0	+39.0	+1.22	1,090,600	-
[4768]	25/12/08	3,173.0	3,205.0	3,160.0	3,194.0	+36.0	+1.14	822,900	-
[4768]	25/12/05	3,188.0	3,203.0	3,147.0	3,158.0	-22.0	-0.69	912,900	-
[4768]	25/12/04	3,164.0	3,218.0	3,164.0	3,180.0	+16.0	+0.51	969,600	-
[4768]	25/12/03	3,174.0	3,175.0	3,144.0	3,164.0	0.0	0.00	1,067,600	-
[4768]	25/12/02	3,080.0	3,164.0	3,060.0	3,164.0	+111.0	+3.64	1,210,600	-
[4768]	25/12/01	3,097.0	3,097.0	3,048.0	3,053.0	-34.0	-1.10	658,000	-
[4768]	25/11/28	3,092.0	3,109.0	3,083.0	3,087.0	-8.0	-0.26	597,200	-
[4768]	25/11/27	3,104.0	3,131.0	3,084.0	3,095.0	-30.0	-0.96	556,400	-
[4768]	25/11/26	3,145.0	3,156.0	3,123.0	3,125.0	+9.0	+0.29	774,500	-
[4768]	25/11/25	3,096.0	3,120.0	3,088.0	3,116.0	+4.0	+0.13	1,142,000	-
[4768]	25/11/21	3,023.0	3,123.0	3,023.0	3,112.0	+97.0	+3.22	2,399,100	-
[4768]	25/11/20	3,030.0	3,039.0	3,013.0	3,015.0	-5.0	-0.17	785,200	-
[4768]	25/11/19	2,980.0	3,040.0	2,976.5	3,020.0	+55.0	+1.85	1,191,500	-
[4768]	25/11/18	2,998.5	3,026.0	2,964.5	2,965.0	-52.0	-1.72	830,300	-
[4768]	25/11/17	2,988.0	3,017.0	2,942.5	3,017.0	+17.0	+0.57	895,300	-
[4768]	25/11/14	3,006.0	3,032.0	2,985.5	3,000.0	-14.0	-0.46	1,124,800	-
[4768]	25/11/13	3,038.0	3,043.0	3,000.0	3,014.0	-27.0	-0.89	774,400	-
[4768]	25/11/12	3,003.0	3,051.0	3,003.0	3,041.0	+25.0	+0.83	977,400	-
[4768]	25/11/11	3,050.0	3,054.0	3,016.0	3,016.0	-14.0	-0.46	912,700	-
[4768]	25/11/10	3,024.0	3,046.0	3,007.0	3,030.0	+10.0	+0.33	899,400	-
[4768]	25/11/07	3,056.0	3,062.0	2,995.0	3,020.0	-11.0	-0.36	935,100	-
[4768]	25/11/06	3,017.0	3,058.0	3,006.0	3,031.0	+10.0	+0.33	1,089,500	-
[4768]	25/11/05	3,006.0	3,032.0	2,974.5	3,021.0	+46.5	+1.56	1,411,700	-
[4768]	25/11/04	2,930.0	2,999.5	2,930.0	2,974.5	-75.5	-2.48	1,869,000	-
[4768]	25/10/31	3,033.0	3,076.0	3,017.0	3,050.0	+61.5	+2.06	1,506,000	-
[4768]	25/10/30	2,961.5	2,996.5	2,952.0	2,988.5	+49.0	+1.67	1,124,400	-
[4768]	25/10/29	3,030.0	3,032.0	2,932.0	2,939.5	-84.5	-2.79	1,322,700	-
[4768]	25/10/28	3,106.0	3,108.0	3,020.0	3,024.0	-86.0	-2.77	1,015,700	-
[4768]	25/10/27	3,111.0	3,151.0	3,106.0	3,110.0	+18.0	+0.58	856,000	-
[4768]	25/10/24	3,090.0	3,102.0	3,068.0	3,092.0	+18.0	+0.59	752,000	-
[4768]	25/10/23	3,061.0	3,085.0	3,055.0	3,074.0	-3.0	-0.10	968,100	-
[4768]	25/10/22	3,065.0	3,098.0	3,057.0	3,077.0	+33.0	+1.08	627,100	-
[4768]	25/10/21	3,012.0	3,073.0	3,011.0	3,044.0	+35.0	+1.16	794,000	-
[4768]	25/10/20	3,017.0	3,027.0	3,004.0	3,009.0	+33.0	+1.11	662,800	-
[4768]	25/10/17	2,998.0	3,004.0	2,972.0	2,976.0	-27.0	-0.90	863,600	-
[4768]	25/10/16	3,016.0	3,031.0	2,989.5	3,003.0	+12.5	+0.42	759,300	-
[4768]	25/10/15	2,983.0	3,010.0	2,976.5	2,990.5	+20.0	+0.67	870,900	-
[4768]	25/10/14	2,990.0	3,000.0	2,940.5	2,970.5	-18.5	-0.62	1,121,400	-
[4768]	25/10/10	3,047.0	3,053.0	2,979.0	2,989.0	-69.0	-2.26	1,023,200	-
[4768]	25/10/09	3,061.0	3,071.0	3,029.0	3,058.0	-9.0	-0.29	952,700	-
[4768]	25/10/08	3,080.0	3,111.0	3,062.0	3,067.0	-34.0	-1.10	863,600	-
[4768]	25/10/07	3,074.0	3,116.0	3,055.0	3,101.0	+28.0	+0.91	1,016,400	-
[4768]	25/10/06	3,085.0	3,085.0	3,035.0	3,073.0	+32.0	+1.05	975,300	-
[4768]	25/10/03	3,034.0	3,047.0	3,004.0	3,041.0	+43.0	+1.43	697,500	-
[4768]	25/10/02	2,995.5	3,020.0	2,983.0	2,998.0	-10.0	-0.33	1,335,800	-
[4768]	25/10/01	3,067.0	3,086.0	2,985.0	3,008.0	-80.0	-2.59	1,192,500	-
[4768]	25/09/30	3,062.0	3,112.0	3,062.0	3,088.0	+26.0	+0.85	1,415,700	-
[4768]	25/09/29	3,105.0	3,109.0	3,060.0	3,062.0	-55.0	-1.76	974,000	-
[4768]	25/09/26	3,119.0	3,152.0	3,102.0	3,117.0	-35.0	-1.11	1,279,100	-
[4768]	25/09/25	3,147.0	3,153.0	3,120.0	3,152.0	+18.0	+0.57	1,171,300	-
[4768]	25/09/24	3,143.0	3,163.0	3,121.0	3,134.0	-11.0	-0.35	1,045,600	-
[4768]	25/09/22	3,111.0	3,169.0	3,110.0	3,145.0	+18.0	+0.58	799,300	-
[4768]	25/09/19	3,160.0	3,192.0	3,124.0	3,127.0	-56.0	-1.76	1,426,200	-
[4768]	25/09/18	3,152.0	3,195.0	3,147.0	3,183.0	+47.0	+1.50	878,300	-
[4768]	25/09/17	3,180.0	3,185.0	3,129.0	3,136.0	-49.0	-1.54	1,005,300	-
[4768]	25/09/16	3,177.0	3,203.0	3,172.0	3,185.0	-3.0	-0.09	1,179,300	-
[4768]	25/09/12	3,195.0	3,207.0	3,176.0	3,188.0	+16.0	+0.50	1,380,700	-
[4768]	25/09/11	3,091.0	3,181.0	3,075.0	3,172.0	+37.0	+1.18	1,280,300	-
[4768]	25/09/10	3,091.0	3,137.0	3,087.0	3,135.0	+49.0	+1.59	718,200	-
[4768]	25/09/09	3,100.0	3,123.0	3,086.0	3,086.0	-14.0	-0.45	917,000	-
[4768]	25/09/08	3,070.0	3,107.0	3,067.0	3,100.0	+55.0	+1.81	964,900	-
[4768]	25/09/05	3,053.0	3,064.0	3,029.0	3,045.0	-17.0	-0.56	866,300	-