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
[4901]	26/10/29	3,436	3,505	3,426	3,477	+36.0	+1.05	7,871,200	4,158,460,788,736
[4901]	26/10/28	3,438	3,467	3,418	3,441	-11.0	-0.32	3,620,900	4,115,405,209,600
[4901]	26/10/27	3,420	3,462	3,413	3,452	+36.0	+1.05	3,032,700	4,128,561,168,384
[4901]	26/10/26	3,410	3,431	3,404	3,416	+26.0	+0.77	2,338,200	4,085,505,327,104
[4901]	26/10/23	3,424	3,426	3,374	3,390	-13.0	-0.38	3,526,200	4,054,409,543,680
[4901]	26/10/22	3,377	3,430	3,377	3,403	+12.0	+0.35	2,784,100	4,069,957,566,464
[4901]	26/10/21	3,386	3,402	3,355	3,391	+33.0	+0.98	2,704,500	4,055,605,706,752
[4901]	26/10/20	3,387	3,392	3,346	3,358	-36.0	-1.06	3,326,700	4,016,137,830,400
[4901]	26/10/19	3,432	3,435	3,367	3,394	-38.0	-1.11	2,818,100	4,059,193,671,680
[4901]	26/10/16	3,394	3,475	3,391	3,432	+32.0	+0.94	3,066,800	4,104,641,314,816
[4901]	26/10/15	3,400	3,431	3,390	3,400	-40.0	-1.16	4,388,900	4,066,369,601,536
[4901]	26/10/14	3,410	3,458	3,368	3,440	+32.0	+0.94	3,758,700	4,114,209,046,528
[4901]	26/10/13	3,408	3,450	3,389	3,408	-19.0	-0.55	3,286,400	4,075,937,595,392
[4901]	26/10/09	3,400	3,429	3,382	3,427	+11.0	+0.32	3,836,800	4,098,661,285,888
[4901]	26/10/08	3,422	3,429	3,375	3,416	-13.0	-0.38	4,053,200	4,085,505,327,104
[4901]	26/10/07	3,426	3,460	3,414	3,429	+5.0	+0.15	3,549,400	4,101,053,349,888
[4901]	26/10/06	3,381	3,441	3,378	3,424	+20.0	+0.59	3,631,100	4,095,073,320,960
[4901]	26/10/05	3,374	3,418	3,332	3,404	+90.0	+2.72	4,834,100	4,071,153,467,392
[4901]	26/10/02	3,336	3,348	3,308	3,314	-79.0	-2.33	3,983,800	3,963,514,257,408
[4901]	26/10/01	3,383	3,398	3,348	3,393	+45.0	+1.34	4,522,400	4,057,997,508,608
[4901]	26/09/30	3,309	3,351	3,304	3,348	+29.0	+0.87	5,452,400	4,004,178,034,688
[4901]	26/09/29	3,341	3,359	3,298	3,319	-36.0	-1.07	3,980,700	3,969,494,286,336
[4901]	26/09/28	3,429	3,463	3,355	3,355	-94.0	-2.73	4,617,600	4,012,549,865,472
[4901]	26/09/25	3,387	3,449	3,378	3,449	+80.0	+2.37	4,392,100	4,124,973,203,456
[4901]	26/09/24	3,317	3,370	3,291	3,369	+45.0	+1.35	3,866,700	4,029,293,789,184
[4901]	26/09/18	3,386	3,386	3,312	3,324	-17.0	-0.51	4,309,300	3,975,461,994,496
[4901]	26/09/17	3,333	3,370	3,331	3,341	+41.0	+1.24	2,930,600	3,995,793,620,992
[4901]	26/09/16	3,246	3,300	3,240	3,300	+70.0	+2.17	3,474,200	3,946,758,275,072
[4901]	26/09/15	3,247	3,255	3,222	3,230	-30.0	-0.92	3,336,000	3,863,039,180,800
[4901]	26/09/14	3,240	3,261	3,226	3,260	+35.0	+1.09	2,015,700	3,898,918,567,936
[4901]	26/09/11	3,196	3,240	3,193	3,225	-7.0	-0.22	4,290,100	3,857,059,151,872
[4901]	26/09/10	3,196	3,233	3,174	3,232	+33.0	+1.03	3,579,800	3,865,430,982,656
[4901]	26/09/09	3,190	3,229	3,162	3,199	+2.0	+0.06	4,263,100	3,825,963,368,448
[4901]	26/09/08	3,228	3,259	3,197	3,197	-42.0	-1.30	3,959,200	3,823,571,566,592
[4901]	26/09/07	3,300	3,309	3,234	3,239	-74.0	-2.23	3,270,800	3,873,803,075,584
[4901]	26/09/04	3,333	3,346	3,307	3,313	-11.0	-0.33	3,293,400	3,962,306,035,712
[4901]	26/09/03	3,361	3,376	3,315	3,324	-22.0	-0.66	3,363,200	3,975,461,994,496
[4901]	26/09/02	3,408	3,418	3,335	3,346	-112.0	-3.24	5,079,000	4,001,773,649,920
[4901]	26/09/01	3,399	3,463	3,393	3,458	+68.0	+2.01	3,745,800	4,135,724,253,184
[4901]	26/08/31	3,345	3,398	3,333	3,390	+71.0	+2.14	6,368,500	4,054,396,960,768
[4901]	26/08/28	3,290	3,331	3,286	3,319	+23.0	+0.70	3,790,000	3,969,481,965,568
[4901]	26/08/27	3,315	3,345	3,283	3,296	-4.0	-0.12	3,100,400	3,941,974,147,072
[4901]	26/08/26	3,242	3,329	3,235	3,300	+51.0	+1.57	4,299,600	3,946,758,275,072
[4901]	26/08/25	3,261	3,272	3,217	3,249	-32.0	-0.98	4,201,700	3,885,762,871,296
[4901]	26/08/24	3,205	3,303	3,202	3,281	+64.0	+1.99	5,900,800	3,924,034,322,432
[4901]	26/08/21	3,200	3,232	3,189	3,217	-3.0	-0.09	4,096,600	3,847,491,158,016
[4901]	26/08/20	3,187	3,229	3,174	3,220	+82.0	+2.61	5,028,100	3,851,079,122,944
[4901]	26/08/19	3,189	3,190	3,114	3,138	-44.0	-1.38	6,218,600	3,753,008,168,960
[4901]	26/08/18	3,244	3,251	3,182	3,182	-60.0	-1.85	5,627,100	3,805,631,741,952
[4901]	26/08/17	3,365	3,383	3,224	3,242	-87.0	-2.61	7,045,200	3,877,391,040,512
[4901]	26/08/14	3,315	3,329	3,275	3,329	+52.0	+1.59	6,109,100	3,981,441,761,280
[4901]	26/08/13	3,230	3,303	3,209	3,277	+79.0	+2.47	8,043,700	3,919,250,456,576
[4901]	26/08/12	3,162	3,220	3,127	3,198	+36.0	+1.14	10,791,000	3,824,767,467,520
[4901]	26/08/10	3,258	3,276	3,151	3,162	-74.0	-2.29	15,271,000	3,781,711,888,384
[4901]	26/08/07	3,200	3,268	3,179	3,236	-642.0	-16.55	23,413,000	3,870,215,110,656
[4901]	26/08/06	3,801	3,908	3,798	3,878	+50.0	+1.31	4,950,700	4,638,038,818,816
[4901]	26/08/05	3,758	3,833	3,748	3,828	+84.0	+2.24	3,605,000	4,578,239,578,112
[4901]	26/08/04	3,760	3,787	3,724	3,744	-34.0	-0.90	3,882,300	4,477,776,560,128
[4901]	26/08/03	3,743	3,803	3,670	3,778	+6.0	+0.16	4,717,000	4,518,440,337,408
[4901]	26/07/31	3,761	3,807	3,703	3,772	-59.0	-1.54	4,348,800	4,511,264,407,552
[4901]	26/07/30	3,814	3,860	3,783	3,831	-35.0	-0.91	5,136,500	4,581,827,280,896
[4901]	26/07/29	3,820	3,878	3,802	3,866	+111.0	+2.96	5,022,200	4,623,686,959,104
[4901]	26/07/28	3,800	3,809	3,715	3,755	-76.0	-1.98	4,101,900	4,490,932,518,912
[4901]	26/07/27	3,646	3,836	3,642	3,831	+205.0	+5.65	6,218,000	4,580,359,274,496
[4901]	26/07/24	3,610	3,650	3,600	3,626	-32.0	-0.87	2,351,400	4,335,260,401,664
[4901]	26/07/23	3,641	3,666	3,634	3,658	-7.0	-0.19	2,263,600	4,373,519,794,176
[4901]	26/07/22	3,657	3,677	3,640	3,665	-6.0	-0.16	3,382,600	4,381,889,003,520
[4901]	26/07/21	3,628	3,688	3,623	3,671	+38.0	+1.05	3,310,600	4,389,062,574,080
[4901]	26/07/17	3,639.0	3,663.0	3,578.0	3,633.0	+9.0	+0.25	4,232,300	-
[4901]	26/07/16	3,601.0	3,668.0	3,591.0	3,624.0	+3.0	+0.08	3,288,200	-
[4901]	26/07/15	3,649.0	3,667.0	3,595.0	3,621.0	-27.0	-0.74	3,240,600	-
[4901]	26/07/14	3,570.0	3,662.0	3,570.0	3,648.0	+82.0	+2.30	3,990,100	-
[4901]	26/07/13	3,576.0	3,595.0	3,541.0	3,566.0	-20.0	-0.56	2,195,600	-
[4901]	26/07/10	3,622.0	3,624.0	3,552.0	3,586.0	+26.0	+0.73	3,610,700	-
[4901]	26/07/09	3,560.0	3,603.0	3,539.0	3,560.0	-14.0	-0.39	3,350,200	-
[4901]	26/07/08	3,629.0	3,635.0	3,567.0	3,574.0	-72.0	-1.97	4,056,700	-
[4901]	26/07/07	3,680.0	3,705.0	3,645.0	3,646.0	+24.0	+0.66	4,744,900	-
[4901]	26/07/06	3,642.0	3,646.0	3,587.0	3,622.0	+1.0	+0.03	3,025,000	-
[4901]	26/07/03	3,531.0	3,623.0	3,522.0	3,621.0	+107.0	+3.04	5,042,100	-
[4901]	26/07/02	3,483.0	3,553.0	3,475.0	3,514.0	+48.0	+1.38	4,407,100	-
[4901]	26/07/01	3,483.0	3,518.0	3,457.0	3,466.0	-17.0	-0.49	2,951,400	-
[4901]	26/06/30	3,560.0	3,579.0	3,446.0	3,483.0	-30.0	-0.85	4,524,000	-
[4901]	26/06/29	3,418.0	3,515.0	3,413.0	3,513.0	+77.0	+2.24	4,914,400	-
[4901]	26/06/26	3,399.0	3,469.0	3,397.0	3,436.0	+23.0	+0.67	5,047,100	-
[4901]	26/06/25	3,370.0	3,425.0	3,353.0	3,413.0	+80.0	+2.40	3,594,100	-
[4901]	26/06/24	3,311.0	3,367.0	3,304.0	3,333.0	+13.0	+0.39	3,750,100	-
[4901]	26/06/23	3,350.0	3,373.0	3,320.0	3,320.0	-44.0	-1.31	4,392,400	-
[4901]	26/06/22	3,380.0	3,429.0	3,364.0	3,364.0	-19.0	-0.56	2,785,500	-
[4901]	26/06/19	3,494.0	3,495.0	3,363.0	3,383.0	-41.0	-1.20	6,659,100	-
[4901]	26/06/18	3,388.0	3,449.0	3,384.0	3,424.0	+47.0	+1.39	4,322,700	-
[4901]	26/06/17	3,381.0	3,407.0	3,334.0	3,377.0	-2.0	-0.06	3,633,700	-
[4901]	26/06/16	3,398.0	3,464.0	3,371.0	3,379.0	-60.0	-1.74	4,296,800	-
[4901]	26/06/15	3,423.0	3,441.0	3,371.0	3,439.0	+38.0	+1.12	6,308,500	-
[4901]	26/06/12	3,526.0	3,537.0	3,390.0	3,401.0	-84.0	-2.41	6,372,700	-
[4901]	26/06/11	3,509.0	3,532.0	3,459.0	3,485.0	-36.0	-1.02	4,663,800	-
[4901]	26/06/10	3,515.0	3,573.0	3,478.0	3,521.0	+17.0	+0.49	5,363,300	-
[4901]	26/06/09	3,486.0	3,504.0	3,452.0	3,504.0	+78.0	+2.28	5,806,500	-
[4901]	26/06/08	3,458.0	3,524.0	3,399.0	3,426.0	-102.0	-2.89	8,005,300	-
[4901]	26/06/05	3,547.0	3,547.0	3,480.0	3,528.0	-20.0	-0.56	4,799,900	-
[4901]	26/06/04	3,442.0	3,548.0	3,435.0	3,548.0	+69.0	+1.98	6,512,200	-
[4901]	26/06/03	3,410.0	3,482.0	3,390.0	3,479.0	+133.0	+3.97	6,810,500	-
[4901]	26/06/02	3,390.0	3,392.0	3,325.0	3,346.0	-35.0	-1.04	6,815,500	-
[4901]	26/06/01	3,350.0	3,407.0	3,278.0	3,381.0	+59.0	+1.78	6,094,800	-
[4901]	26/05/29	3,350.0	3,393.0	3,322.0	3,322.0	0.0	0.00	8,349,900	-
[4901]	26/05/28	3,251.0	3,373.0	3,249.0	3,322.0	+98.0	+3.04	7,448,400	-
[4901]	26/05/27	3,200.0	3,368.0	3,196.0	3,224.0	+69.0	+2.19	5,523,800	-
[4901]	26/05/26	3,184.0	3,185.0	3,135.0	3,155.0	-39.0	-1.22	3,265,800	-
[4901]	26/05/25	3,188.0	3,200.0	3,138.0	3,194.0	+13.0	+0.41	3,598,500	-
[4901]	26/05/22	3,148.0	3,195.0	3,131.0	3,181.0	-15.0	-0.47	4,339,300	-
[4901]	26/05/21	3,149.0	3,196.0	3,147.0	3,196.0	+53.0	+1.69	3,212,700	-
[4901]	26/05/20	3,175.0	3,205.0	3,118.0	3,143.0	-28.0	-0.88	4,303,900	-
[4901]	26/05/19	3,198.0	3,198.0	3,150.0	3,171.0	+23.0	+0.73	4,253,000	-
[4901]	26/05/18	3,150.0	3,178.0	3,101.0	3,148.0	+38.0	+1.22	4,548,600	-
[4901]	26/05/15	3,215.0	3,251.0	3,094.0	3,110.0	-116.0	-3.60	8,770,700	-
[4901]	26/05/14	3,212.0	3,257.0	3,200.0	3,226.0	-56.0	-1.71	8,213,400	-
[4901]	26/05/13	3,330.0	3,373.0	3,228.0	3,282.0	-18.0	-0.55	9,668,000	-
[4901]	26/05/12	3,073.0	3,344.0	3,030.0	3,300.0	+245.0	+8.02	15,217,100	-
[4901]	26/05/11	3,060.0	3,086.0	3,042.0	3,055.0	+32.0	+1.06	5,860,400	-
[4901]	26/05/08	2,954.5	3,036.0	2,924.5	3,023.0	+89.0	+3.03	8,417,800	-
[4901]	26/05/07	2,871.0	2,953.5	2,855.0	2,934.0	+58.5	+2.03	9,765,200	-
[4901]	26/05/01	2,875.5	2,917.5	2,870.0	2,875.5	-14.5	-0.50	3,634,400	-
[4901]	26/04/30	2,937.5	2,949.0	2,871.0	2,890.0	-42.5	-1.45	7,341,100	-
[4901]	26/04/28	2,925.0	2,957.5	2,909.5	2,932.5	+53.0	+1.84	5,072,500	-
[4901]	26/04/27	2,896.0	2,912.0	2,879.5	2,879.5	-16.5	-0.57	5,513,900	-
[4901]	26/04/24	2,930.0	2,942.5	2,875.0	2,896.0	-89.5	-3.00	9,138,400	-
[4901]	26/04/23	3,050.0	3,051.0	2,985.5	2,985.5	-75.5	-2.47	4,546,100	-
[4901]	26/04/22	3,073.0	3,094.0	3,050.0	3,061.0	-42.0	-1.35	3,316,400	-
[4901]	26/04/21	3,173.0	3,174.0	3,097.0	3,103.0	-77.0	-2.42	3,717,800	-
[4901]	26/04/20	3,190.0	3,216.0	3,173.0	3,180.0	+14.0	+0.44	3,422,300	-
[4901]	26/04/17	3,172.0	3,203.0	3,166.0	3,166.0	-17.0	-0.53	3,624,100	-
[4901]	26/04/16	3,180.0	3,205.0	3,169.0	3,183.0	+39.0	+1.24	4,672,700	-
[4901]	26/04/15	3,110.0	3,160.0	3,109.0	3,144.0	+35.0	+1.13	4,784,300	-
[4901]	26/04/14	3,141.0	3,151.0	3,109.0	3,109.0	-9.0	-0.29	3,642,900	-
[4901]	26/04/13	3,110.0	3,138.0	3,094.0	3,118.0	+2.0	+0.06	3,875,700	-
[4901]	26/04/10	3,115.0	3,128.0	3,095.0	3,116.0	+1.0	+0.03	5,500,500	-
[4901]	26/04/09	3,195.0	3,209.0	3,114.0	3,115.0	-91.0	-2.84	4,193,800	-
[4901]	26/04/08	3,211.0	3,230.0	3,176.0	3,206.0	+56.0	+1.78	6,545,500	-
[4901]	26/04/07	3,140.0	3,186.0	3,130.0	3,150.0	+13.0	+0.41	4,104,200	-
[4901]	26/04/06	3,106.0	3,148.0	3,103.0	3,137.0	+25.0	+0.80	2,789,500	-
[4901]	26/04/03	3,098.0	3,129.0	3,097.0	3,112.0	+18.0	+0.58	3,079,300	-
[4901]	26/04/02	3,098.0	3,123.0	3,083.0	3,094.0	+16.0	+0.52	5,389,000	-
[4901]	26/04/01	3,017.0	3,082.0	3,006.0	3,078.0	+111.5	+3.76	6,491,700	-
[4901]	26/03/31	2,990.0	3,048.0	2,963.5	2,966.5	+39.0	+1.33	6,475,800	-
[4901]	26/03/30	2,877.0	2,927.5	2,869.5	2,927.5	-84.5	-2.81	4,853,100	-
[4901]	26/03/27	2,997.0	3,034.0	2,975.0	3,012.0	+11.0	+0.37	4,943,200	-
[4901]	26/03/26	3,000.0	3,005.0	2,973.0	3,001.0	+25.5	+0.86	3,033,400	-
[4901]	26/03/25	2,989.0	2,999.0	2,963.5	2,975.5	+30.5	+1.04	3,816,400	-
[4901]	26/03/24	2,936.0	2,949.0	2,904.0	2,945.0	+53.5	+1.85	3,396,100	-
[4901]	26/03/23	2,910.0	2,921.5	2,869.5	2,891.5	-53.5	-1.82	5,353,600	-
[4901]	26/03/19	3,010.0	3,022.0	2,945.0	2,945.0	-99.0	-3.25	6,915,800	-
[4901]	26/03/18	2,981.0	3,044.0	2,981.0	3,044.0	+68.5	+2.30	3,301,900	-
[4901]	26/03/17	3,005.0	3,018.0	2,975.5	2,975.5	-29.5	-0.98	2,943,200	-
[4901]	26/03/16	3,010.0	3,050.0	2,990.5	3,005.0	-8.0	-0.27	3,738,700	-
[4901]	26/03/13	2,988.0	3,051.0	2,988.0	3,013.0	-43.0	-1.41	7,035,300	-
[4901]	26/03/12	3,012.0	3,056.0	3,006.0	3,056.0	-26.0	-0.84	5,262,800	-
[4901]	26/03/11	3,048.0	3,089.0	3,045.0	3,082.0	+65.0	+2.15	6,130,200	-
[4901]	26/03/10	3,026.0	3,042.0	2,980.5	3,017.0	+49.5	+1.67	5,974,400	-
[4901]	26/03/09	2,950.0	2,975.5	2,901.5	2,967.5	-33.5	-1.12	7,321,100	-
[4901]	26/03/06	2,970.0	3,013.0	2,959.0	3,001.0	+7.5	+0.25	3,515,000	-
[4901]	26/03/05	3,031.0	3,054.0	2,986.5	2,993.5	+27.5	+0.93	5,139,000	-
[4901]	26/03/04	3,022.0	3,037.0	2,962.0	2,966.0	-102.0	-3.32	5,988,000	-
[4901]	26/03/03	3,145.0	3,147.0	3,058.0	3,068.0	-102.0	-3.22	6,133,000	-
[4901]	26/03/02	3,200.0	3,210.0	3,159.0	3,170.0	-74.0	-2.28	5,854,400	-
[4901]	26/02/27	3,219.0	3,268.0	3,197.0	3,244.0	+55.0	+1.72	8,288,700	-
[4901]	26/02/26	3,086.0	3,189.0	3,077.0	3,189.0	+149.0	+4.90	9,361,200	-
[4901]	26/02/25	3,006.0	3,040.0	2,969.0	3,040.0	+51.5	+1.72	5,179,300	-
[4901]	26/02/24	2,995.0	3,038.0	2,977.5	2,988.5	-11.5	-0.38	5,761,300	-
[4901]	26/02/20	3,033.0	3,038.0	2,954.0	3,000.0	-50.0	-1.64	8,261,100	-
[4901]	26/02/19	3,100.0	3,130.0	3,003.0	3,050.0	-95.0	-3.02	8,843,000	-
[4901]	26/02/18	3,104.0	3,148.0	3,084.0	3,145.0	+60.0	+1.94	5,083,500	-
[4901]	26/02/17	3,069.0	3,085.0	3,038.0	3,085.0	+26.0	+0.85	4,547,200	-
[4901]	26/02/16	3,062.0	3,069.0	3,032.0	3,059.0	+26.0	+0.86	3,129,600	-
[4901]	26/02/13	3,020.0	3,054.0	3,015.0	3,033.0	-27.0	-0.88	8,531,500	-
[4901]	26/02/12	3,064.0	3,079.0	3,048.0	3,060.0	+10.0	+0.33	5,821,800	-
[4901]	26/02/10	3,060.0	3,102.0	3,050.0	3,050.0	-3.0	-0.10	5,693,200	-
[4901]	26/02/09	3,119.0	3,128.0	3,052.0	3,053.0	+29.0	+0.96	6,446,200	-
[4901]	26/02/06	3,009.0	3,036.0	2,912.0	3,024.0	-96.0	-3.08	12,573,200	-
[4901]	26/02/05	3,210.0	3,230.0	2,976.0	3,120.0	-6.0	-0.19	14,116,400	-
[4901]	26/02/04	3,147.0	3,169.0	3,126.0	3,126.0	-12.0	-0.38	6,650,100	-
[4901]	26/02/03	3,126.0	3,151.0	3,120.0	3,138.0	+18.0	+0.58	5,172,800	-
[4901]	26/02/02	3,150.0	3,171.0	3,096.0	3,120.0	+33.0	+1.07	6,087,800	-
[4901]	26/01/30	3,089.0	3,103.0	3,042.0	3,087.0	+37.0	+1.21	6,206,500	-
[4901]	26/01/29	3,039.0	3,058.0	2,990.5	3,050.0	-15.0	-0.49	4,979,700	-
[4901]	26/01/28	3,069.0	3,095.0	3,045.0	3,065.0	-59.0	-1.89	5,593,000	-
[4901]	26/01/27	3,120.0	3,159.0	3,104.0	3,124.0	-48.0	-1.51	5,309,200	-
[4901]	26/01/26	3,190.0	3,200.0	3,160.0	3,172.0	-68.0	-2.10	4,851,900	-
[4901]	26/01/23	3,250.0	3,268.0	3,228.0	3,240.0	+21.0	+0.65	4,984,300	-
[4901]	26/01/22	3,267.0	3,270.0	3,219.0	3,219.0	-23.0	-0.71	5,194,700	-
[4901]	26/01/21	3,276.0	3,276.0	3,232.0	3,242.0	-72.0	-2.17	3,767,300	-
[4901]	26/01/20	3,373.0	3,375.0	3,314.0	3,314.0	-81.0	-2.39	3,645,200	-
[4901]	26/01/19	3,390.0	3,422.0	3,364.0	3,395.0	-46.0	-1.34	3,370,500	-
[4901]	26/01/16	3,424.0	3,448.0	3,388.0	3,441.0	0.0	0.00	3,582,200	-
[4901]	26/01/15	3,411.0	3,469.0	3,405.0	3,441.0	+2.0	+0.06	4,853,400	-
[4901]	26/01/14	3,360.0	3,464.0	3,358.0	3,439.0	+103.0	+3.09	6,295,500	-
[4901]	26/01/13	3,333.0	3,358.0	3,317.0	3,336.0	+36.0	+1.09	5,436,900	-
[4901]	26/01/09	3,320.0	3,339.0	3,300.0	3,300.0	-22.0	-0.66	4,278,100	-
[4901]	26/01/08	3,335.0	3,342.0	3,304.0	3,322.0	-22.0	-0.66	3,000,600	-
[4901]	26/01/07	3,350.0	3,376.0	3,342.0	3,344.0	-37.0	-1.09	3,071,800	-
[4901]	26/01/06	3,400.0	3,443.0	3,381.0	3,381.0	-19.0	-0.56	3,224,200	-
[4901]	26/01/05	3,385.0	3,420.0	3,383.0	3,400.0	+56.0	+1.67	3,406,900	-
[4901]	25/12/30	3,355.0	3,365.0	3,340.0	3,344.0	-18.0	-0.54	2,553,300	-
[4901]	25/12/29	3,375.0	3,385.0	3,355.0	3,362.0	-9.0	-0.27	2,494,600	-
[4901]	25/12/26	3,385.0	3,394.0	3,363.0	3,371.0	-14.0	-0.41	1,774,000	-
[4901]	25/12/25	3,402.0	3,403.0	3,376.0	3,385.0	-7.0	-0.21	1,295,100	-
[4901]	25/12/24	3,400.0	3,425.0	3,390.0	3,392.0	+14.0	+0.41	3,060,300	-
[4901]	25/12/23	3,375.0	3,395.0	3,369.0	3,378.0	+5.0	+0.15	2,435,000	-
[4901]	25/12/22	3,375.0	3,383.0	3,355.0	3,373.0	+12.0	+0.36	3,637,300	-
[4901]	25/12/19	3,385.0	3,410.0	3,355.0	3,361.0	-20.0	-0.59	4,496,100	-
[4901]	25/12/18	3,420.0	3,432.0	3,381.0	3,381.0	-39.0	-1.14	3,485,700	-
[4901]	25/12/17	3,455.0	3,456.0	3,414.0	3,420.0	-40.0	-1.16	4,346,200	-
[4901]	25/12/16	3,470.0	3,478.0	3,426.0	3,460.0	-21.0	-0.60	3,107,500	-
[4901]	25/12/15	3,447.0	3,488.0	3,430.0	3,481.0	+16.0	+0.46	2,421,100	-
[4901]	25/12/12	3,478.0	3,493.0	3,432.0	3,465.0	+31.0	+0.90	4,308,400	-
[4901]	25/12/11	3,400.0	3,479.0	3,395.0	3,434.0	+70.0	+2.08	4,320,000	-
[4901]	25/12/10	3,317.0	3,364.0	3,306.0	3,364.0	+57.0	+1.72	3,454,000	-
[4901]	25/12/09	3,278.0	3,338.0	3,257.0	3,307.0	+29.0	+0.88	4,027,100	-
[4901]	25/12/08	3,230.0	3,282.0	3,226.0	3,278.0	+28.0	+0.86	2,346,000	-
[4901]	25/12/05	3,270.0	3,284.0	3,250.0	3,250.0	-64.0	-1.93	3,757,500	-
[4901]	25/12/04	3,254.0	3,324.0	3,253.0	3,314.0	+3.0	+0.09	3,682,100	-
[4901]	25/12/03	3,310.0	3,328.0	3,300.0	3,311.0	-9.0	-0.27	2,054,400	-
[4901]	25/12/02	3,309.0	3,325.0	3,302.0	3,320.0	+34.0	+1.03	2,965,200	-
[4901]	25/12/01	3,360.0	3,362.0	3,276.0	3,286.0	-74.0	-2.20	2,795,400	-
[4901]	25/11/28	3,340.0	3,369.0	3,329.0	3,360.0	+27.0	+0.81	2,967,200	-
[4901]	25/11/27	3,331.0	3,337.0	3,310.0	3,333.0	+3.0	+0.09	2,893,300	-
[4901]	25/11/26	3,342.0	3,357.0	3,329.0	3,330.0	+15.0	+0.45	3,828,400	-
[4901]	25/11/25	3,320.0	3,336.0	3,307.0	3,315.0	+9.0	+0.27	4,305,500	-
[4901]	25/11/21	3,200.0	3,319.0	3,199.0	3,306.0	+78.0	+2.42	6,377,500	-
[4901]	25/11/20	3,251.0	3,275.0	3,228.0	3,228.0	+18.0	+0.56	4,051,000	-
[4901]	25/11/19	3,229.0	3,259.0	3,210.0	3,210.0	-19.0	-0.59	4,489,900	-
[4901]	25/11/18	3,280.0	3,282.0	3,220.0	3,229.0	-76.0	-2.30	4,291,300	-
[4901]	25/11/17	3,320.0	3,326.0	3,301.0	3,305.0	-2.0	-0.06	3,161,300	-
[4901]	25/11/14	3,322.0	3,334.0	3,282.0	3,307.0	-51.0	-1.52	5,435,100	-
[4901]	25/11/13	3,341.0	3,364.0	3,335.0	3,358.0	-3.0	-0.09	2,448,400	-
[4901]	25/11/12	3,378.0	3,432.0	3,359.0	3,361.0	+41.0	+1.23	5,049,700	-
[4901]	25/11/11	3,353.0	3,365.0	3,313.0	3,320.0	-42.0	-1.25	3,864,300	-
[4901]	25/11/10	3,400.0	3,403.0	3,343.0	3,362.0	-38.0	-1.12	3,520,000	-
[4901]	25/11/07	3,301.0	3,413.0	3,289.0	3,400.0	-10.0	-0.29	6,774,500	-
[4901]	25/11/06	3,579.0	3,629.0	3,410.0	3,410.0	-128.0	-3.62	9,998,100	-
[4901]	25/11/05	3,587.0	3,595.0	3,475.0	3,538.0	-18.0	-0.51	5,053,700	-
[4901]	25/11/04	3,514.0	3,601.0	3,502.0	3,556.0	-24.0	-0.67	4,593,100	-
[4901]	25/10/31	3,564.0	3,583.0	3,537.0	3,580.0	+16.0	+0.45	3,284,000	-
[4901]	25/10/30	3,538.0	3,564.0	3,493.0	3,564.0	+39.0	+1.11	4,158,000	-
[4901]	25/10/29	3,561.0	3,567.0	3,507.0	3,525.0	-53.0	-1.48	2,743,500	-
[4901]	25/10/28	3,590.0	3,594.0	3,550.0	3,578.0	-18.0	-0.50	3,147,000	-
[4901]	25/10/27	3,563.0	3,596.0	3,543.0	3,596.0	+54.0	+1.52	3,456,400	-
[4901]	25/10/24	3,565.0	3,574.0	3,531.0	3,542.0	0.0	0.00	4,325,100	-
[4901]	25/10/23	3,556.0	3,557.0	3,521.0	3,542.0	-31.0	-0.87	2,921,000	-
[4901]	25/10/22	3,579.0	3,588.0	3,556.0	3,573.0	-11.0	-0.31	2,894,700	-
[4901]	25/10/21	3,594.0	3,610.0	3,562.0	3,584.0	+20.0	+0.56	3,797,700	-
[4901]	25/10/20	3,555.0	3,571.0	3,537.0	3,564.0	+79.0	+2.27	3,436,600	-
[4901]	25/10/17	3,470.0	3,508.0	3,453.0	3,485.0	+7.0	+0.20	4,119,500	-
[4901]	25/10/16	3,542.0	3,545.0	3,471.0	3,478.0	-29.0	-0.83	3,682,400	-
[4901]	25/10/15	3,525.0	3,532.0	3,493.0	3,507.0	-17.0	-0.48	3,456,400	-
[4901]	25/10/14	3,500.0	3,550.0	3,481.0	3,524.0	-17.0	-0.48	4,853,300	-
[4901]	25/10/10	3,678.0	3,679.0	3,541.0	3,541.0	-164.0	-4.43	4,494,400	-
[4901]	25/10/09	3,661.0	3,705.0	3,645.0	3,705.0	+32.0	+0.87	3,234,700	-
[4901]	25/10/08	3,748.0	3,750.0	3,658.0	3,673.0	-97.0	-2.57	4,310,800	-
[4901]	25/10/07	3,748.0	3,775.0	3,717.0	3,770.0	+66.0	+1.78	4,079,800	-
[4901]	25/10/06	3,698.0	3,720.0	3,650.0	3,704.0	+76.0	+2.09	5,685,100	-
[4901]	25/10/03	3,578.0	3,628.0	3,575.0	3,628.0	+18.0	+0.50	2,883,900	-
[4901]	25/10/02	3,588.0	3,620.0	3,572.0	3,610.0	-12.0	-0.33	3,398,400	-
[4901]	25/10/01	3,631.0	3,643.0	3,591.0	3,622.0	-59.0	-1.60	3,710,400	-
[4901]	25/09/30	3,672.0	3,705.0	3,648.0	3,681.0	+51.0	+1.40	4,712,100	-
[4901]	25/09/29	3,762.0	3,770.0	3,626.0	3,630.0	-97.0	-2.60	4,232,600	-
[4901]	25/09/26	3,638.0	3,787.0	3,612.0	3,727.0	+128.0	+3.56	8,648,700	-
[4901]	25/09/25	3,640.0	3,646.0	3,591.0	3,599.0	-21.0	-0.58	3,315,400	-
[4901]	25/09/24	3,626.0	3,640.0	3,598.0	3,620.0	-6.0	-0.17	2,737,200	-
[4901]	25/09/22	3,550.0	3,648.0	3,540.0	3,626.0	+72.0	+2.03	2,365,600	-
[4901]	25/09/19	3,613.0	3,651.0	3,521.0	3,554.0	-82.0	-2.26	5,766,000	-
[4901]	25/09/18	3,657.0	3,660.0	3,618.0	3,636.0	-22.0	-0.60	1,756,300	-
[4901]	25/09/17	3,670.0	3,689.0	3,650.0	3,658.0	-29.0	-0.79	2,201,700	-
[4901]	25/09/16	3,672.0	3,707.0	3,654.0	3,687.0	+46.0	+1.26	2,832,800	-
[4901]	25/09/12	3,688.0	3,689.0	3,631.0	3,641.0	+13.0	+0.36	3,716,900	-
[4901]	25/09/11	3,604.0	3,639.0	3,592.0	3,628.0	-25.0	-0.68	1,968,100	-
[4901]	25/09/10	3,597.0	3,653.0	3,576.0	3,653.0	+57.0	+1.59	3,021,200	-
[4901]	25/09/09	3,670.0	3,676.0	3,592.0	3,596.0	-74.0	-2.02	3,372,000	-
[4901]	25/09/08	3,635.0	3,672.0	3,621.0	3,670.0	+63.0	+1.75	2,673,200	-
[4901]	25/09/05	3,590.0	3,614.0	3,572.0	3,607.0	+40.0	+1.12	2,400,400	-