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
[4887]	26/10/29	1,703	1,706	1,667	1,683	-26.5	-1.55	876,800	194,420,064,256
[4887]	26/10/28	1,716	1,725	1,706	1,710	-2.5	-0.15	553,500	197,538,168,832
[4887]	26/10/27	1,715	1,722	1,702	1,713	-10.0	-0.58	422,300	197,826,887,680
[4887]	26/10/26	1,706	1,729	1,706	1,723	+6.0	+0.35	426,700	198,981,746,688
[4887]	26/10/23	1,738	1,740	1,698	1,717	-7.5	-0.43	491,600	198,346,571,776
[4887]	26/10/22	1,702	1,728	1,693	1,725	+25.0	+1.47	631,200	199,212,711,936
[4887]	26/10/21	1,700	1,709	1,690	1,700	+28.0	+1.67	524,000	196,325,572,608
[4887]	26/10/20	1,650	1,673	1,650	1,672	+18.0	+1.09	491,800	193,091,977,216
[4887]	26/10/19	1,685	1,689	1,654	1,654	-11.0	-0.66	444,000	191,013,240,832
[4887]	26/10/16	1,674	1,675	1,652	1,665	+4.0	+0.24	481,200	192,283,574,272
[4887]	26/10/15	1,630	1,666	1,629	1,661	+40.5	+2.50	718,300	191,879,380,992
[4887]	26/10/14	1,614	1,642	1,612	1,621	-8.5	-0.52	628,600	187,259,944,960
[4887]	26/10/13	1,640	1,648	1,621	1,630	+1.5	+0.09	429,100	188,299,329,536
[4887]	26/10/09	1,609	1,631	1,609	1,629	+16.5	+1.02	368,100	188,183,838,720
[4887]	26/10/08	1,630	1,635	1,603	1,613	-6.0	-0.37	514,800	186,278,330,368
[4887]	26/10/07	1,625	1,635	1,616	1,619	-14.5	-0.89	253,400	187,028,979,712
[4887]	26/10/06	1,630	1,640	1,624	1,634	+36.5	+2.28	527,600	188,761,260,032
[4887]	26/10/05	1,589	1,605	1,585	1,598	+9.0	+0.57	678,200	184,546,033,664
[4887]	26/10/02	1,596	1,603	1,584	1,589	-17.0	-1.06	462,400	183,506,665,472
[4887]	26/10/01	1,630	1,630	1,603	1,606	-29.5	-1.80	661,000	185,527,664,640
[4887]	26/09/30	1,644	1,645	1,606	1,636	0	+0.00	586,300	188,934,488,064
[4887]	26/09/29	1,648	1,668	1,623	1,636	-34.0	-2.04	702,900	188,934,488,064
[4887]	26/09/28	1,670	1,685	1,668	1,670	+4.0	+0.24	558,100	192,861,011,968
[4887]	26/09/25	1,673	1,684	1,661	1,666	-0.5	-0.03	600,800	192,456,802,304
[4887]	26/09/24	1,640	1,682	1,639	1,667	+28.5	+1.74	779,400	192,572,293,120
[4887]	26/09/18	1,654	1,669	1,639	1,639	-22.0	-1.32	1,906,100	189,280,944,128
[4887]	26/09/17	1,640	1,661	1,634	1,661	+35.5	+2.18	506,000	191,879,380,992
[4887]	26/09/16	1,625	1,634	1,617	1,626	+1.0	+0.06	642,600	187,779,645,440
[4887]	26/09/15	1,624	1,631	1,618	1,625	+6.0	+0.37	435,300	187,664,154,624
[4887]	26/09/14	1,576	1,622	1,573	1,619	+39.5	+2.50	1,060,600	187,028,979,712
[4887]	26/09/11	1,580	1,606	1,576	1,580	-24.5	-1.53	642,200	182,525,034,496
[4887]	26/09/10	1,581	1,605	1,562	1,605	+18.0	+1.13	622,400	185,354,436,608
[4887]	26/09/09	1,590	1,599	1,584	1,587	-7.5	-0.47	719,800	183,333,437,440
[4887]	26/09/08	1,570	1,610	1,568	1,595	+20.5	+1.30	951,800	184,257,331,200
[4887]	26/09/07	1,578	1,583	1,563	1,575	-3.0	-0.19	576,400	181,889,875,968
[4887]	26/09/04	1,570	1,582	1,565	1,578	+6.5	+0.41	643,700	182,294,069,248
[4887]	26/09/03	1,571	1,577	1,558	1,572	+2.5	+0.16	612,100	181,601,157,120
[4887]	26/09/02	1,600	1,605	1,570	1,570	-40.0	-2.48	878,500	181,312,438,272
[4887]	26/09/01	1,604	1,616	1,600	1,610	+12.0	+0.75	480,900	185,931,874,304
[4887]	26/08/31	1,603	1,604	1,595	1,598	-15.0	-0.93	591,000	184,546,033,664
[4887]	26/08/28	1,612	1,624	1,605	1,613	+2.5	+0.16	418,500	186,336,067,584
[4887]	26/08/27	1,620	1,631	1,605	1,611	-11.0	-0.68	403,800	186,047,348,736
[4887]	26/08/26	1,627	1,636	1,621	1,622	+5.5	+0.34	350,100	187,375,435,776
[4887]	26/08/25	1,621	1,636	1,617	1,617	-9.0	-0.55	349,200	186,740,260,864
[4887]	26/08/24	1,632	1,645	1,620	1,626	-6.0	-0.37	368,200	187,779,645,440
[4887]	26/08/21	1,635	1,645	1,621	1,632	-13.0	-0.79	425,400	188,472,557,568
[4887]	26/08/20	1,627	1,647	1,604	1,645	+36.0	+2.24	612,900	189,973,872,640
[4887]	26/08/19	1,621	1,622	1,599	1,609	+4.0	+0.25	561,900	185,816,383,488
[4887]	26/08/18	1,600	1,624	1,600	1,605	+5.0	+0.31	518,100	185,354,436,608
[4887]	26/08/17	1,632	1,632	1,600	1,600	-32.0	-1.96	537,700	184,777,015,296
[4887]	26/08/14	1,636	1,641	1,621	1,632	-7.0	-0.43	683,800	188,472,557,568
[4887]	26/08/13	1,636	1,651	1,614	1,639	+6.5	+0.40	561,300	189,338,697,728
[4887]	26/08/12	1,593	1,635	1,591	1,633	+37.5	+2.35	595,700	188,645,785,600
[4887]	26/08/10	1,660	1,725	1,550	1,596	-53.5	-3.24	1,836,700	184,372,805,632
[4887]	26/08/07	1,621	1,657	1,617	1,650	+26.0	+1.60	369,400	190,551,293,952
[4887]	26/08/06	1,603	1,640	1,603	1,624	+25.0	+1.56	390,500	187,548,663,808
[4887]	26/08/05	1,605	1,619	1,599	1,599	-2.0	-0.12	442,700	184,661,524,480
[4887]	26/08/04	1,606	1,616	1,591	1,601	-14.5	-0.90	516,700	184,950,243,328
[4887]	26/08/03	1,637	1,656	1,595	1,616	-33.5	-2.03	495,900	186,682,523,648
[4887]	26/07/31	1,676	1,685	1,648	1,650	-46.5	-2.74	572,900	190,609,031,168
[4887]	26/07/30	1,710	1,712	1,678	1,697	-12.5	-0.73	430,700	196,036,853,760
[4887]	26/07/29	1,686	1,714	1,676	1,710	+35.5	+2.12	669,300	197,538,168,832
[4887]	26/07/28	1,679	1,693	1,673	1,675	-4.0	-0.24	426,500	193,438,433,280
[4887]	26/07/27	1,664	1,684	1,660	1,679	+20.0	+1.21	644,100	193,900,380,160
[4887]	26/07/24	1,655	1,670	1,645	1,659	-2.5	-0.15	293,000	191,648,399,360
[4887]	26/07/23	1,672	1,679	1,655	1,662	-17.5	-1.04	310,400	191,994,855,424
[4887]	26/07/22	1,685	1,689	1,667	1,680	-0.5	-0.03	472,800	194,073,608,192
[4887]	26/07/21	1,683	1,700	1,675	1,681	0	+0.00	438,300	194,131,345,408
[4887]	26/07/17	1,675.0	1,691.5	1,670.0	1,681.0	+3.5	+0.21	523,600	-
[4887]	26/07/16	1,687.5	1,702.5	1,670.5	1,677.5	-16.0	-0.94	414,700	-
[4887]	26/07/15	1,675.0	1,699.5	1,655.5	1,693.5	+18.5	+1.10	410,600	-
[4887]	26/07/14	1,675.0	1,683.5	1,663.5	1,675.0	+14.0	+0.84	347,400	-
[4887]	26/07/13	1,685.0	1,689.5	1,655.5	1,661.0	-12.0	-0.72	327,400	-
[4887]	26/07/10	1,680.0	1,682.5	1,663.5	1,673.0	-17.0	-1.01	403,100	-
[4887]	26/07/09	1,701.5	1,705.5	1,687.0	1,690.0	-26.0	-1.52	310,100	-
[4887]	26/07/08	1,745.0	1,754.5	1,716.0	1,716.0	-24.5	-1.41	332,000	-
[4887]	26/07/07	1,750.0	1,757.0	1,736.0	1,740.5	-7.0	-0.40	261,900	-
[4887]	26/07/06	1,718.0	1,758.5	1,710.0	1,747.5	+29.5	+1.72	356,400	-
[4887]	26/07/03	1,725.0	1,730.0	1,712.0	1,718.0	+16.0	+0.94	301,800	-
[4887]	26/07/02	1,697.0	1,715.0	1,683.0	1,702.0	+27.0	+1.61	458,700	-
[4887]	26/07/01	1,685.0	1,691.5	1,667.0	1,675.0	-10.0	-0.59	499,400	-
[4887]	26/06/30	1,670.0	1,696.5	1,664.5	1,685.0	+21.5	+1.29	669,900	-
[4887]	26/06/29	1,644.5	1,674.0	1,639.0	1,663.5	+37.5	+2.31	534,400	-
[4887]	26/06/26	1,625.0	1,629.5	1,591.0	1,626.0	-24.5	-1.48	829,300	-
[4887]	26/06/25	1,668.0	1,670.0	1,642.5	1,650.5	-7.5	-0.45	481,100	-
[4887]	26/06/24	1,646.5	1,666.5	1,637.0	1,658.0	+11.5	+0.70	509,900	-
[4887]	26/06/23	1,621.0	1,656.5	1,610.5	1,646.5	+13.0	+0.80	768,000	-
[4887]	26/06/22	1,630.0	1,645.5	1,621.5	1,633.5	-4.5	-0.27	608,000	-
[4887]	26/06/19	1,633.5	1,643.5	1,619.0	1,638.0	-14.5	-0.88	1,124,400	-
[4887]	26/06/18	1,669.5	1,676.5	1,619.0	1,652.5	-24.0	-1.43	785,000	-
[4887]	26/06/17	1,662.5	1,683.0	1,646.5	1,676.5	+26.0	+1.58	653,900	-
[4887]	26/06/16	1,664.0	1,674.0	1,642.5	1,650.5	-23.5	-1.40	644,200	-
[4887]	26/06/15	1,683.0	1,710.0	1,648.0	1,674.0	-37.0	-2.16	808,600	-
[4887]	26/06/12	1,692.0	1,714.5	1,688.0	1,711.0	0.0	0.00	450,900	-
[4887]	26/06/11	1,710.0	1,719.0	1,695.0	1,711.0	-9.0	-0.52	346,200	-
[4887]	26/06/10	1,718.0	1,734.0	1,713.5	1,720.0	+13.0	+0.76	302,100	-
[4887]	26/06/09	1,694.5	1,718.5	1,688.0	1,707.0	+19.0	+1.13	452,000	-
[4887]	26/06/08	1,691.0	1,715.0	1,673.0	1,688.0	-24.5	-1.43	501,700	-
[4887]	26/06/05	1,733.0	1,736.5	1,703.0	1,712.5	-4.5	-0.26	406,500	-
[4887]	26/06/04	1,725.0	1,738.5	1,707.5	1,717.0	-2.5	-0.15	476,100	-
[4887]	26/06/03	1,685.0	1,731.5	1,664.5	1,719.5	+12.0	+0.70	574,300	-
[4887]	26/06/02	1,718.0	1,722.5	1,683.0	1,707.5	-24.5	-1.41	444,500	-
[4887]	26/06/01	1,749.0	1,760.0	1,717.5	1,732.0	-17.0	-0.97	485,600	-
[4887]	26/05/29	1,731.0	1,766.0	1,731.0	1,749.0	+14.5	+0.84	569,500	-
[4887]	26/05/28	1,776.0	1,778.0	1,726.0	1,734.5	-39.0	-2.20	613,900	-
[4887]	26/05/27	1,759.0	1,773.5	1,745.0	1,773.5	+1.0	+0.06	499,300	-
[4887]	26/05/26	1,783.0	1,786.0	1,757.5	1,772.5	-16.0	-0.89	485,300	-
[4887]	26/05/25	1,771.0	1,803.0	1,766.0	1,788.5	+20.5	+1.16	705,800	-
[4887]	26/05/22	1,750	1,768	1,740	1,768	+11.0	+0.63	556,600	-
[4887]	26/05/21	1,824	1,824	1,751	1,757	-31.5	-1.76	466,700	-
[4887]	26/05/20	1,815	1,823	1,778	1,789	-16.0	-0.89	579,000	-
[4887]	26/05/19	1,741	1,821	1,741	1,805	+65.0	+3.74	1,102,400	-
[4887]	26/05/18	1,782	1,797	1,730	1,740	-292.0	-14.37	2,362,900	-
[4887]	26/05/15	2,070	2,126	1,972	2,032	-49.5	-2.38	908,000	-
[4887]	26/05/14	2,090	2,099	2,055	2,082	+2.5	+0.12	257,900	-
[4887]	26/05/13	2,071	2,088	2,063	2,080	-0.5	-0.02	218,100	-
[4887]	26/05/12	2,099	2,110	2,053	2,081	-16.0	-0.76	397,700	-
[4887]	26/05/11	2,101	2,134	2,085	2,097	-4.5	-0.21	437,300	-
[4887]	26/05/08	2,131	2,137	2,083	2,102	-33.0	-1.55	586,900	-
[4887]	26/05/07	2,088	2,146	2,081	2,135	+69.0	+3.34	378,800	-
[4887]	26/05/01	2,104	2,105	2,057	2,066	-38.0	-1.81	233,900	-
[4887]	26/04/30	2,105	2,110	2,083	2,104	+6.5	+0.31	421,000	-
[4887]	26/04/28	2,073	2,112	2,068	2,098	+18.0	+0.87	476,700	-
[4887]	26/04/27	2,100.0	2,100.0	2,069.5	2,080.5	-40.5	-1.91	233,900	-
[4887]	26/04/24	2,093.5	2,123.5	2,087.0	2,121.0	+22.0	+1.05	244,900	-
[4887]	26/04/23	2,094.5	2,111.5	2,073.0	2,099.0	-11.5	-0.54	380,300	-
[4887]	26/04/22	2,162.0	2,162.0	2,094.0	2,110.5	-63.5	-2.92	294,800	-
[4887]	26/04/21	2,175.0	2,179.5	2,149.0	2,174.0	-15.5	-0.71	236,800	-
[4887]	26/04/20	2,225.0	2,225.0	2,173.0	2,189.5	-18.5	-0.84	174,500	-
[4887]	26/04/17	2,239.5	2,249.5	2,208.0	2,208.0	-40.0	-1.78	151,400	-
[4887]	26/04/16	2,240.0	2,257.0	2,233.5	2,248.0	+26.0	+1.17	214,900	-
[4887]	26/04/15	2,177.0	2,222.0	2,177.0	2,222.0	+45.0	+2.07	255,100	-
[4887]	26/04/14	2,226.5	2,251.0	2,172.5	2,177.0	-47.5	-2.14	201,200	-
[4887]	26/04/13	2,251.5	2,269.0	2,224.5	2,224.5	-31.0	-1.37	182,200	-
[4887]	26/04/10	2,252.0	2,262.5	2,229.5	2,255.5	+3.0	+0.13	307,400	-
[4887]	26/04/09	2,260.0	2,286.0	2,250.0	2,252.5	-15.0	-0.66	255,300	-
[4887]	26/04/08	2,300.0	2,314.5	2,256.5	2,267.5	-11.0	-0.48	533,200	-
[4887]	26/04/07	2,281.0	2,298.0	2,260.5	2,278.5	-9.0	-0.39	261,800	-
[4887]	26/04/06	2,300.0	2,318.5	2,256.0	2,287.5	-13.5	-0.59	178,200	-
[4887]	26/04/03	2,237.0	2,323.0	2,236.5	2,301.0	+64.0	+2.86	399,800	-
[4887]	26/04/02	2,260.5	2,268.0	2,215.0	2,237.0	-38.0	-1.67	336,500	-
[4887]	26/04/01	2,221.5	2,275.0	2,211.5	2,275.0	+65.0	+2.94	349,200	-
[4887]	26/03/31	2,249.5	2,252.0	2,209.0	2,210.0	-33.0	-1.47	281,700	-
[4887]	26/03/30	2,247.0	2,263.5	2,231.0	2,243.0	-82.0	-3.53	327,500	-
[4887]	26/03/27	2,292.5	2,329.5	2,282.5	2,325.0	+46.5	+2.04	517,900	-
[4887]	26/03/26	2,260.0	2,285.5	2,251.0	2,278.5	+18.5	+0.82	374,600	-
[4887]	26/03/25	2,225.0	2,269.0	2,225.0	2,260.0	+68.0	+3.10	329,900	-
[4887]	26/03/24	2,144.0	2,198.0	2,141.0	2,192.0	+82.0	+3.89	299,500	-
[4887]	26/03/23	2,107.0	2,128.0	2,100.0	2,110.0	-39.0	-1.81	326,600	-
[4887]	26/03/19	2,162.5	2,199.5	2,144.5	2,149.0	-41.0	-1.87	436,000	-
[4887]	26/03/18	2,181.5	2,209.5	2,173.0	2,190.0	+37.0	+1.72	321,900	-
[4887]	26/03/17	2,156.0	2,163.5	2,138.0	2,153.0	+12.5	+0.58	334,100	-
[4887]	26/03/16	2,136.0	2,141.0	2,110.0	2,140.5	+13.5	+0.63	203,000	-
[4887]	26/03/13	2,111.5	2,147.0	2,085.0	2,127.0	-1.0	-0.05	306,100	-
[4887]	26/03/12	2,154.5	2,167.0	2,091.5	2,128.0	-76.5	-3.47	400,000	-
[4887]	26/03/11	2,210.0	2,233.0	2,200.5	2,204.5	+24.5	+1.12	270,100	-
[4887]	26/03/10	2,191.5	2,192.5	2,147.5	2,180.0	+25.0	+1.16	340,500	-
[4887]	26/03/09	2,125.5	2,171.0	2,102.0	2,155.0	-64.5	-2.91	395,700	-
[4887]	26/03/06	2,185.0	2,219.5	2,163.5	2,219.5	+6.0	+0.27	414,500	-
[4887]	26/03/05	2,269.5	2,269.5	2,200.5	2,213.5	+22.5	+1.03	472,900	-
[4887]	26/03/04	2,258.0	2,269.5	2,181.0	2,191.0	-75.5	-3.33	425,400	-
[4887]	26/03/03	2,298.5	2,310.5	2,263.0	2,266.5	-42.5	-1.84	309,900	-
[4887]	26/03/02	2,327.0	2,339.5	2,295.0	2,309.0	-12.0	-0.52	360,300	-
[4887]	26/02/27	2,300.0	2,328.0	2,293.0	2,321.0	+12.5	+0.54	411,400	-
[4887]	26/02/26	2,339.5	2,350.0	2,304.5	2,308.5	-1.0	-0.04	375,700	-
[4887]	26/02/25	2,334.0	2,338.0	2,295.0	2,309.5	-25.5	-1.09	499,300	-
[4887]	26/02/24	2,372.5	2,375.5	2,326.5	2,335.0	-30.5	-1.29	414,600	-
[4887]	26/02/20	2,355.0	2,372.0	2,300.0	2,365.5	-18.0	-0.76	400,200	-
[4887]	26/02/19	2,339.5	2,401.0	2,334.5	2,383.5	+16.0	+0.68	343,300	-
[4887]	26/02/18	2,383.0	2,386.5	2,358.5	2,367.5	+34.5	+1.48	324,700	-
[4887]	26/02/17	2,313.5	2,333.0	2,293.5	2,333.0	+27.0	+1.17	447,400	-
[4887]	26/02/16	2,266.0	2,309.0	2,207.5	2,306.0	+15.5	+0.68	607,400	-
[4887]	26/02/13	2,390.0	2,407.0	2,240.0	2,290.5	-110.0	-4.58	850,300	-
[4887]	26/02/12	2,420.0	2,422.0	2,375.0	2,400.5	+0.5	+0.02	393,500	-
[4887]	26/02/10	2,415.5	2,423.0	2,399.5	2,400.0	-2.5	-0.10	268,500	-
[4887]	26/02/09	2,410.0	2,425.0	2,375.5	2,402.5	+40.0	+1.69	271,500	-
[4887]	26/02/06	2,359.5	2,385.5	2,346.5	2,362.5	-11.5	-0.48	158,800	-
[4887]	26/02/05	2,405.0	2,411.0	2,369.5	2,374.0	+3.0	+0.13	206,900	-
[4887]	26/02/04	2,387.0	2,395.0	2,368.0	2,371.0	-16.5	-0.69	260,200	-
[4887]	26/02/03	2,344.0	2,403.0	2,344.0	2,387.5	+44.0	+1.88	227,600	-
[4887]	26/02/02	2,406.0	2,417.5	2,343.5	2,343.5	-26.5	-1.12	371,700	-
[4887]	26/01/30	2,385.0	2,386.0	2,360.0	2,370.0	+14.5	+0.62	305,500	-
[4887]	26/01/29	2,359.0	2,369.5	2,340.5	2,355.5	-6.5	-0.28	309,500	-
[4887]	26/01/28	2,388.0	2,388.5	2,359.0	2,362.0	-52.5	-2.17	269,500	-
[4887]	26/01/27	2,419.5	2,435.0	2,389.0	2,414.5	-4.5	-0.19	310,600	-
[4887]	26/01/26	2,400.0	2,432.0	2,396.5	2,419.0	-6.0	-0.25	378,900	-
[4887]	26/01/23	2,416.0	2,428.0	2,395.5	2,425.0	+9.0	+0.37	357,900	-
[4887]	26/01/22	2,404.5	2,447.0	2,401.0	2,416.0	+19.0	+0.79	407,200	-
[4887]	26/01/21	2,413.0	2,423.0	2,391.5	2,397.0	+1.0	+0.04	359,000	-
[4887]	26/01/20	2,382.0	2,396.0	2,358.0	2,396.0	+3.5	+0.15	332,200	-
[4887]	26/01/19	2,387.5	2,398.0	2,362.5	2,392.5	+6.5	+0.27	296,200	-
[4887]	26/01/16	2,362.0	2,387.5	2,349.0	2,386.0	-1.5	-0.06	213,600	-
[4887]	26/01/15	2,381.0	2,395.5	2,360.5	2,387.5	-4.5	-0.19	248,800	-
[4887]	26/01/14	2,400.0	2,410.5	2,384.5	2,392.0	-8.0	-0.33	262,600	-
[4887]	26/01/13	2,403.5	2,419.0	2,389.0	2,400.0	0.0	0.00	353,200	-
[4887]	26/01/09	2,380.0	2,401.0	2,370.5	2,400.0	-2.5	-0.10	291,900	-
[4887]	26/01/08	2,429.0	2,429.0	2,389.5	2,402.5	+29.0	+1.22	292,400	-
[4887]	26/01/07	2,368.0	2,396.5	2,344.5	2,373.5	+11.0	+0.47	345,600	-
[4887]	26/01/06	2,355.0	2,383.5	2,338.5	2,362.5	-3.5	-0.15	324,800	-
[4887]	26/01/05	2,384.5	2,395.0	2,358.0	2,366.0	+7.0	+0.30	312,700	-
[4887]	25/12/30	2,400.0	2,413.5	2,359.0	2,359.0	-61.0	-2.52	343,700	-
[4887]	25/12/29	2,419.0	2,439.0	2,401.5	2,420.0	+12.5	+0.52	413,400	-
[4887]	25/12/26	2,379.5	2,409.5	2,375.0	2,407.5	+32.5	+1.37	277,700	-
[4887]	25/12/25	2,365.0	2,379.5	2,342.5	2,375.0	+35.0	+1.50	158,700	-
[4887]	25/12/24	2,380.0	2,389.5	2,335.5	2,340.0	-33.5	-1.41	382,800	-
[4887]	25/12/23	2,350.0	2,383.0	2,335.5	2,373.5	+32.5	+1.39	506,900	-
[4887]	25/12/22	2,350.0	2,353.0	2,317.5	2,341.0	-7.0	-0.30	414,900	-
[4887]	25/12/19	2,350.0	2,378.5	2,323.0	2,348.0	-21.0	-0.89	462,900	-
[4887]	25/12/18	2,347.5	2,400.5	2,329.0	2,369.0	+27.0	+1.15	508,300	-
[4887]	25/12/17	2,323.5	2,369.5	2,299.0	2,342.0	+13.5	+0.58	610,400	-
[4887]	25/12/16	2,307.0	2,337.5	2,283.5	2,328.5	+41.0	+1.79	452,400	-
[4887]	25/12/15	2,281.0	2,307.5	2,274.0	2,287.5	+37.0	+1.64	612,500	-
[4887]	25/12/12	2,268.0	2,273.0	2,233.0	2,250.5	+2.0	+0.09	482,400	-
[4887]	25/12/11	2,235.0	2,262.5	2,222.0	2,248.5	+28.0	+1.26	486,700	-
[4887]	25/12/10	2,190.0	2,234.5	2,181.0	2,220.5	+21.0	+0.95	643,000	-
[4887]	25/12/09	2,188.0	2,219.5	2,177.0	2,199.5	+70.5	+3.31	493,900	-
[4887]	25/12/08	2,138.5	2,158.5	2,112.0	2,129.0	-9.5	-0.44	304,500	-
[4887]	25/12/05	2,095.0	2,217.5	2,094.5	2,138.5	+71.5	+3.46	840,300	-
[4887]	25/12/04	2,000.0	2,123.5	1,955.0	2,067.0	+125.5	+6.46	880,800	-
[4887]	25/12/03	1,958.0	1,963.5	1,926.0	1,941.5	-40.0	-2.02	319,200	-
[4887]	25/12/02	1,958.0	1,990.0	1,948.0	1,981.5	+23.5	+1.20	340,400	-
[4887]	25/12/01	1,970.5	1,987.5	1,950.0	1,958.0	-24.0	-1.21	309,400	-
[4887]	25/11/28	1,950.0	1,989.5	1,941.0	1,982.0	+37.0	+1.90	365,200	-
[4887]	25/11/27	1,923.5	1,955.0	1,919.5	1,945.0	+6.0	+0.31	321,300	-
[4887]	25/11/26	1,912.0	1,943.5	1,901.0	1,939.0	+27.0	+1.41	286,600	-
[4887]	25/11/25	1,916.5	1,939.5	1,911.0	1,912.0	+8.5	+0.45	437,600	-
[4887]	25/11/21	1,900.5	1,935.0	1,890.0	1,903.5	+3.5	+0.18	496,100	-
[4887]	25/11/20	1,890.0	1,918.0	1,882.0	1,900.0	+18.0	+0.96	380,500	-
[4887]	25/11/19	1,885.0	1,900.0	1,869.0	1,882.0	+7.0	+0.37	348,900	-
[4887]	25/11/18	1,885.0	1,890.5	1,854.0	1,875.0	-7.5	-0.40	402,700	-
[4887]	25/11/17	1,835.0	1,882.5	1,800.5	1,882.5	+37.0	+2.00	525,200	-
[4887]	25/11/14	1,890.0	1,894.5	1,801.0	1,845.5	-35.0	-1.86	691,000	-
[4887]	25/11/13	1,877.0	1,886.5	1,864.5	1,880.5	+22.0	+1.18	332,600	-
[4887]	25/11/12	1,865.0	1,874.0	1,848.0	1,858.5	+15.0	+0.81	397,300	-
[4887]	25/11/11	1,885.0	1,889.0	1,815.0	1,843.5	-48.5	-2.56	601,500	-
[4887]	25/11/10	1,888.5	1,894.5	1,878.5	1,892.0	+26.0	+1.39	193,400	-
[4887]	25/11/07	1,870.0	1,899.5	1,857.0	1,866.0	-3.5	-0.19	191,500	-
[4887]	25/11/06	1,850.0	1,878.0	1,843.0	1,869.5	+17.0	+0.92	297,400	-
[4887]	25/11/05	1,841.0	1,861.0	1,834.5	1,852.5	+17.5	+0.95	370,100	-
[4887]	25/11/04	1,830.0	1,860.0	1,816.5	1,835.0	-4.5	-0.24	360,600	-
[4887]	25/10/31	1,856.0	1,857.0	1,826.0	1,839.5	-7.5	-0.41	312,600	-
[4887]	25/10/30	1,845.0	1,850.5	1,835.5	1,847.0	+12.0	+0.65	408,900	-
[4887]	25/10/29	1,888.5	1,900.0	1,828.5	1,835.0	-52.5	-2.78	577,100	-
[4887]	25/10/28	1,909.0	1,919.0	1,887.5	1,887.5	-31.5	-1.64	278,800	-
[4887]	25/10/27	1,900.0	1,924.0	1,898.0	1,919.0	+21.5	+1.13	235,500	-
[4887]	25/10/24	1,910.0	1,927.5	1,890.5	1,897.5	-16.0	-0.84	248,700	-
[4887]	25/10/23	1,915.0	1,944.5	1,905.5	1,913.5	-22.0	-1.14	303,500	-
[4887]	25/10/22	1,913.0	1,935.5	1,913.0	1,935.5	+16.5	+0.86	408,600	-
[4887]	25/10/21	1,916.5	1,928.0	1,909.5	1,919.0	0.0	0.00	235,300	-
[4887]	25/10/20	1,949.0	1,949.0	1,915.5	1,919.0	+2.5	+0.13	205,100	-
[4887]	25/10/17	1,904.5	1,926.0	1,899.5	1,916.5	+16.5	+0.87	203,500	-
[4887]	25/10/16	1,897.0	1,904.5	1,875.5	1,900.0	+2.5	+0.13	267,300	-
[4887]	25/10/15	1,884.5	1,906.5	1,879.5	1,897.5	+30.0	+1.61	386,900	-
[4887]	25/10/14	1,889.0	1,914.5	1,852.0	1,867.5	-68.5	-3.54	483,300	-
[4887]	25/10/10	1,982.5	1,993.5	1,935.5	1,936.0	-65.0	-3.25	314,700	-
[4887]	25/10/09	1,996.5	2,013.0	1,987.5	2,001.0	+2.0	+0.10	250,100	-
[4887]	25/10/08	1,988.0	2,002.5	1,977.0	1,999.0	+29.0	+1.47	329,300	-
[4887]	25/10/07	2,015.0	2,024.0	1,966.0	1,970.0	-41.5	-2.06	393,200	-
[4887]	25/10/06	1,982.0	2,017.0	1,980.5	2,011.5	+50.0	+2.55	255,900	-
[4887]	25/10/03	1,969.0	1,975.0	1,952.0	1,961.5	+2.5	+0.13	201,000	-
[4887]	25/10/02	1,941.5	1,966.0	1,933.0	1,959.0	+27.0	+1.40	295,800	-
[4887]	25/10/01	1,998.0	2,000.0	1,929.0	1,932.0	-72.5	-3.62	520,100	-
[4887]	25/09/30	1,998.5	2,025.0	1,998.0	2,004.5	-7.0	-0.35	349,800	-
[4887]	25/09/29	2,032.0	2,032.5	2,000.0	2,011.5	-47.5	-2.31	308,600	-
[4887]	25/09/26	2,020.0	2,075.5	2,011.0	2,059.0	+43.0	+2.13	508,800	-
[4887]	25/09/25	2,040.0	2,040.0	2,015.5	2,016.0	-28.0	-1.37	337,600	-
[4887]	25/09/24	2,007.0	2,050.0	2,001.5	2,044.0	+37.0	+1.84	238,800	-
[4887]	25/09/22	2,020.0	2,026.5	2,004.0	2,007.0	-24.5	-1.21	260,900	-
[4887]	25/09/19	2,045.0	2,068.0	2,031.5	2,031.5	-4.5	-0.22	562,500	-
[4887]	25/09/18	2,024.5	2,041.5	2,012.5	2,036.0	+13.0	+0.64	214,400	-
[4887]	25/09/17	2,040.0	2,043.0	2,007.5	2,023.0	0.0	0.00	196,200	-
[4887]	25/09/16	2,033.0	2,035.0	2,011.5	2,023.0	-11.0	-0.54	200,700	-
[4887]	25/09/12	2,048.0	2,048.0	2,017.0	2,034.0	+5.0	+0.25	319,400	-
[4887]	25/09/11	2,026.0	2,062.0	2,006.0	2,029.0	+6.0	+0.30	346,600	-
[4887]	25/09/10	2,007.0	2,065.0	1,978.5	2,023.0	+16.0	+0.80	571,900	-
[4887]	25/09/09	2,025.0	2,040.0	2,007.0	2,007.0	-26.5	-1.30	310,600	-
[4887]	25/09/08	2,000.0	2,041.0	1,993.5	2,033.5	+40.0	+2.01	350,100	-
[4887]	25/09/05	1,982.0	2,000.0	1,971.0	1,993.5	+24.5	+1.24	280,600	-