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
[4912]	26/10/29	1,796	1,807	1,768	1,801	+13.5	+0.76	1,596,300	498,475,859,968
[4912]	26/10/28	1,827	1,835	1,788	1,788	-41.0	-2.24	897,000	494,740,406,272
[4912]	26/10/27	1,838	1,850	1,823	1,829	-22.0	-1.19	707,500	506,085,113,856
[4912]	26/10/26	1,850	1,862	1,834	1,851	+7.5	+0.41	837,800	512,310,870,016
[4912]	26/10/23	1,871	1,893	1,843	1,844	+13.0	+0.71	1,034,900	510,235,639,808
[4912]	26/10/22	1,818	1,844	1,817	1,831	+1.0	+0.05	668,800	506,638,532,608
[4912]	26/10/21	1,881	1,881	1,830	1,830	-52.5	-2.79	1,132,200	506,500,186,112
[4912]	26/10/20	1,854	1,883	1,850	1,883	+10.0	+0.53	709,300	521,026,928,640
[4912]	26/10/19	1,909	1,924	1,868	1,873	-10.0	-0.53	1,079,200	518,259,933,184
[4912]	26/10/16	1,869	1,898	1,866	1,883	+30.5	+1.65	1,297,200	521,165,307,904
[4912]	26/10/15	1,813	1,855	1,803	1,853	+52.0	+2.89	1,458,600	512,725,942,272
[4912]	26/10/14	1,777	1,805	1,775	1,801	+8.5	+0.47	860,800	498,475,859,968
[4912]	26/10/13	1,791	1,794	1,767	1,793	+25.5	+1.44	741,400	496,262,250,496
[4912]	26/10/09	1,766	1,778	1,750	1,768	+20.5	+1.17	737,200	489,344,729,088
[4912]	26/10/08	1,754	1,755	1,738	1,748	-5.5	-0.31	608,100	483,810,738,176
[4912]	26/10/07	1,748	1,765	1,741	1,754	+15.5	+0.89	1,133,100	485,470,928,896
[4912]	26/10/06	1,735	1,742	1,726	1,739	+11.0	+0.64	801,900	481,182,089,216
[4912]	26/10/05	1,720	1,731	1,702	1,728	+2.0	+0.12	946,900	478,138,368,000
[4912]	26/10/02	1,729	1,736	1,711	1,726	-14.0	-0.80	959,800	477,584,982,016
[4912]	26/10/01	1,727	1,741	1,712	1,740	+3.0	+0.17	791,500	481,458,782,208
[4912]	26/09/30	1,725	1,744	1,703	1,737	+3.0	+0.17	918,500	480,628,670,464
[4912]	26/09/29	1,738	1,739	1,719	1,734	-4.5	-0.26	1,255,600	479,936,937,984
[4912]	26/09/28	1,745	1,747	1,732	1,739	+9.0	+0.52	1,452,700	481,182,089,216
[4912]	26/09/25	1,718	1,733	1,715	1,730	+12.5	+0.73	988,400	478,830,133,248
[4912]	26/09/24	1,726	1,728	1,713	1,718	-7.0	-0.41	890,900	475,371,372,544
[4912]	26/09/18	1,728	1,736	1,708	1,725	-16.5	-0.95	1,441,500	477,446,635,520
[4912]	26/09/17	1,723	1,742	1,721	1,742	+21.5	+1.25	738,600	482,150,514,688
[4912]	26/09/16	1,749	1,749	1,718	1,721	-32.0	-1.83	1,189,700	476,201,484,288
[4912]	26/09/15	1,777	1,790	1,753	1,753	-11.5	-0.65	823,400	485,194,235,904
[4912]	26/09/14	1,751	1,769	1,745	1,765	+28.5	+1.64	677,400	488,514,650,112
[4912]	26/09/11	1,728	1,753	1,728	1,737	-7.0	-0.40	1,192,200	480,628,670,464
[4912]	26/09/10	1,756	1,761	1,742	1,744	-31.0	-1.75	1,102,800	482,565,586,944
[4912]	26/09/09	1,800	1,808	1,763	1,775	-32.5	-1.80	1,244,200	491,281,645,568
[4912]	26/09/08	1,799	1,811	1,778	1,808	+8.5	+0.47	766,800	500,412,776,448
[4912]	26/09/07	1,806	1,819	1,800	1,800	-28.0	-1.53	885,400	498,060,820,480
[4912]	26/09/04	1,852	1,855	1,817	1,828	-28.5	-1.53	1,578,500	505,946,767,360
[4912]	26/09/03	1,886	1,886	1,848	1,857	-22.5	-1.20	1,242,100	513,971,093,504
[4912]	26/09/02	1,920	1,920	1,867	1,880	-22.0	-1.16	1,313,300	520,196,849,664
[4912]	26/09/01	1,872	1,913	1,872	1,902	+3.5	+0.18	800,400	526,422,605,824
[4912]	26/08/31	1,879	1,909	1,878	1,899	+10.5	+0.56	1,147,600	525,592,494,080
[4912]	26/08/28	1,872	1,901	1,872	1,889	+0.5	+0.03	2,269,600	522,825,498,624
[4912]	26/08/27	1,916	1,946	1,887	1,889	+13.5	+0.72	1,293,900	522,825,498,624
[4912]	26/08/26	1,888	1,900	1,875	1,876	-11.5	-0.61	981,100	519,228,391,424
[4912]	26/08/25	1,920	1,920	1,886	1,888	+12.5	+0.67	1,184,800	522,548,805,632
[4912]	26/08/24	1,882	1,906	1,869	1,876	-18.0	-0.95	1,695,200	519,090,044,928
[4912]	26/08/21	1,916	1,922	1,889	1,894	-15.0	-0.79	1,492,300	524,070,649,856
[4912]	26/08/20	1,885	1,917	1,845	1,909	+64.5	+3.50	1,744,700	528,359,489,536
[4912]	26/08/19	1,848	1,861	1,820	1,845	+12.0	+0.65	1,196,100	510,512,332,800
[4912]	26/08/18	1,885	1,885	1,820	1,833	-54.0	-2.86	1,682,500	507,191,918,592
[4912]	26/08/17	1,910	1,920	1,886	1,887	-18.0	-0.94	1,300,400	522,133,733,376
[4912]	26/08/14	1,870	1,918	1,865	1,905	+16.5	+0.87	1,593,000	527,252,717,568
[4912]	26/08/13	1,886	1,902	1,863	1,889	+0.5	+0.03	1,427,900	522,825,498,624
[4912]	26/08/12	1,899	1,909	1,872	1,889	-7.5	-0.40	1,802,600	522,825,498,624
[4912]	26/08/10	1,837	1,922	1,814	1,897	+100.5	+5.59	2,715,000	524,974,915,584
[4912]	26/08/07	1,750	1,825	1,749	1,797	+55.5	+3.19	1,906,200	497,308,270,592
[4912]	26/08/06	1,710	1,748	1,690	1,742	+65.5	+3.91	1,441,300	482,091,597,824
[4912]	26/08/05	1,690	1,692	1,666	1,677	-7.0	-0.42	747,300	463,969,943,552
[4912]	26/08/04	1,693	1,698	1,668	1,684	-7.5	-0.44	733,400	466,044,944,384
[4912]	26/08/03	1,707	1,707	1,668	1,692	-15.5	-0.91	987,900	468,258,258,944
[4912]	26/07/31	1,721	1,737	1,698	1,708	-43.0	-2.46	948,300	472,546,607,104
[4912]	26/07/30	1,771	1,776	1,733	1,751	-24.0	-1.35	3,053,900	484,443,258,880
[4912]	26/07/29	1,737	1,784	1,722	1,775	+51.0	+2.96	1,268,200	491,083,268,096
[4912]	26/07/28	1,698	1,735	1,691	1,724	+35.5	+2.10	952,000	477,111,582,720
[4912]	26/07/27	1,667	1,703	1,661	1,689	+30.0	+1.81	749,900	467,289,931,776
[4912]	26/07/24	1,652	1,671	1,645	1,659	+2.5	+0.15	908,500	459,128,274,944
[4912]	26/07/23	1,661	1,661	1,647	1,657	-14.0	-0.84	699,200	458,436,608,000
[4912]	26/07/22	1,687	1,687	1,652	1,671	-21.5	-1.27	784,100	462,448,263,168
[4912]	26/07/21	1,717	1,738	1,681	1,693	-17.5	-1.02	773,300	468,534,919,168
[4912]	26/07/17	1,687.0	1,729.0	1,682.0	1,711.0	+29.0	+1.72	1,199,500	-
[4912]	26/07/16	1,673.5	1,708.5	1,666.0	1,682.0	+18.5	+1.11	1,111,200	-
[4912]	26/07/15	1,680.0	1,687.0	1,657.0	1,663.5	-13.0	-0.78	1,037,600	-
[4912]	26/07/14	1,664.5	1,688.5	1,656.5	1,676.5	+15.0	+0.90	878,400	-
[4912]	26/07/13	1,679.0	1,681.5	1,654.0	1,661.5	-10.0	-0.60	1,065,600	-
[4912]	26/07/10	1,702.5	1,718.5	1,671.0	1,671.5	-42.5	-2.48	825,200	-
[4912]	26/07/09	1,726.0	1,740.0	1,710.5	1,714.0	-28.0	-1.61	886,400	-
[4912]	26/07/08	1,725.0	1,762.0	1,721.5	1,742.0	+16.5	+0.96	1,737,500	-
[4912]	26/07/07	1,723.5	1,744.5	1,714.0	1,725.5	-3.5	-0.20	1,393,100	-
[4912]	26/07/06	1,725.0	1,757.0	1,723.0	1,729.0	+6.5	+0.38	1,051,300	-
[4912]	26/07/03	1,755.5	1,771.5	1,722.5	1,722.5	-7.0	-0.40	1,100,800	-
[4912]	26/07/02	1,720.5	1,744.0	1,710.0	1,729.5	+20.5	+1.20	954,000	-
[4912]	26/07/01	1,693.0	1,715.5	1,680.0	1,709.0	-5.5	-0.32	1,017,600	-
[4912]	26/06/30	1,718.0	1,720.0	1,697.5	1,714.5	+1.5	+0.09	1,329,700	-
[4912]	26/06/29	1,704.0	1,744.0	1,645.0	1,713.0	-11.5	-0.67	2,690,000	-
[4912]	26/06/26	1,721.5	1,730.0	1,702.5	1,724.5	+27.0	+1.59	1,777,300	-
[4912]	26/06/25	1,695.5	1,719.5	1,667.0	1,697.5	+31.5	+1.89	1,594,000	-
[4912]	26/06/24	1,659.5	1,680.0	1,654.0	1,666.0	+9.5	+0.57	1,127,700	-
[4912]	26/06/23	1,640.0	1,664.0	1,637.0	1,656.5	+11.0	+0.67	1,075,200	-
[4912]	26/06/22	1,653.0	1,657.0	1,634.0	1,645.5	+3.5	+0.21	1,032,000	-
[4912]	26/06/19	1,630.0	1,647.0	1,624.5	1,642.0	-6.5	-0.39	1,000,300	-
[4912]	26/06/18	1,660.5	1,679.0	1,632.0	1,648.5	-52.0	-3.06	1,466,100	-
[4912]	26/06/17	1,678.5	1,710.0	1,677.0	1,700.5	+27.0	+1.61	944,800	-
[4912]	26/06/16	1,657.5	1,678.0	1,649.0	1,673.5	+17.0	+1.03	708,100	-
[4912]	26/06/15	1,677.0	1,687.5	1,652.0	1,656.5	-15.0	-0.90	1,324,800	-
[4912]	26/06/12	1,659.0	1,689.5	1,655.5	1,671.5	+9.0	+0.54	1,545,000	-
[4912]	26/06/11	1,682.5	1,693.0	1,654.5	1,662.5	-16.5	-0.98	854,100	-
[4912]	26/06/10	1,660.0	1,679.5	1,651.5	1,679.0	+44.5	+2.72	1,103,200	-
[4912]	26/06/09	1,626.5	1,646.5	1,617.0	1,634.5	+2.5	+0.15	995,500	-
[4912]	26/06/08	1,587.0	1,632.0	1,586.0	1,632.0	+43.5	+2.74	1,337,000	-
[4912]	26/06/05	1,582.0	1,594.5	1,580.5	1,588.5	+11.0	+0.70	746,600	-
[4912]	26/06/04	1,575.5	1,587.5	1,567.5	1,577.5	+8.0	+0.51	807,400	-
[4912]	26/06/03	1,570.0	1,582.0	1,561.0	1,569.5	-13.5	-0.85	957,300	-
[4912]	26/06/02	1,577.5	1,598.5	1,568.0	1,583.0	-11.5	-0.72	795,500	-
[4912]	26/06/01	1,599.0	1,610.5	1,574.0	1,594.5	-25.0	-1.54	966,500	-
[4912]	26/05/29	1,624.0	1,641.0	1,617.0	1,619.5	+10.0	+0.62	1,105,700	-
[4912]	26/05/28	1,602.0	1,631.0	1,601.0	1,609.5	-3.0	-0.19	970,700	-
[4912]	26/05/27	1,579.5	1,616.5	1,575.0	1,612.5	+31.5	+1.99	1,226,500	-
[4912]	26/05/26	1,592.0	1,598.0	1,578.0	1,581.0	-17.5	-1.09	875,400	-
[4912]	26/05/25	1,599.5	1,616.0	1,582.5	1,598.5	-2.5	-0.16	944,100	-
[4912]	26/05/22	1,605	1,608	1,591	1,601	-9.0	-0.56	1,197,100	-
[4912]	26/05/21	1,617	1,626	1,603	1,610	+33.5	+2.12	1,765,200	-
[4912]	26/05/20	1,627	1,629	1,566	1,577	-50.0	-3.07	1,506,600	-
[4912]	26/05/19	1,591	1,634	1,591	1,627	+57.5	+3.66	2,064,500	-
[4912]	26/05/18	1,560	1,581	1,546	1,570	+25.0	+1.62	1,561,900	-
[4912]	26/05/15	1,531	1,551	1,527	1,545	+3.0	+0.19	1,307,700	-
[4912]	26/05/14	1,519	1,545	1,516	1,542	+32.5	+2.15	1,549,600	-
[4912]	26/05/13	1,500	1,529	1,497	1,510	-8.0	-0.53	1,567,400	-
[4912]	26/05/12	1,525	1,533	1,514	1,518	-7.0	-0.46	1,307,300	-
[4912]	26/05/11	1,532	1,557	1,516	1,525	-15.5	-1.01	1,884,800	-
[4912]	26/05/08	1,561	1,566	1,526	1,541	-12.5	-0.80	1,019,500	-
[4912]	26/05/07	1,514	1,566	1,512	1,554	+34.0	+2.24	2,575,600	-
[4912]	26/05/01	1,500	1,521	1,491	1,520	-10.5	-0.69	2,648,200	-
[4912]	26/04/30	1,550	1,555	1,510	1,531	-34.5	-2.20	1,680,400	-
[4912]	26/04/28	1,565	1,573	1,556	1,566	-6.0	-0.38	1,820,000	-
[4912]	26/04/27	1,601.0	1,602.5	1,563.0	1,572.0	-34.5	-2.15	1,427,700	-
[4912]	26/04/24	1,627.0	1,633.5	1,605.0	1,606.5	+6.5	+0.41	876,300	-
[4912]	26/04/23	1,609.5	1,618.0	1,599.5	1,600.0	-15.0	-0.93	1,098,200	-
[4912]	26/04/22	1,627.5	1,634.5	1,611.5	1,615.0	-8.0	-0.49	710,300	-
[4912]	26/04/21	1,625.0	1,636.0	1,615.5	1,623.0	-8.0	-0.49	623,600	-
[4912]	26/04/20	1,640.0	1,645.0	1,625.0	1,631.0	+6.0	+0.37	744,200	-
[4912]	26/04/17	1,630.0	1,638.0	1,614.0	1,625.0	+20.5	+1.28	1,164,200	-
[4912]	26/04/16	1,615.0	1,627.0	1,604.5	1,604.5	-11.0	-0.68	649,100	-
[4912]	26/04/15	1,602.5	1,631.5	1,602.0	1,615.5	+15.0	+0.94	1,122,800	-
[4912]	26/04/14	1,611.0	1,618.0	1,589.0	1,600.5	-18.5	-1.14	1,258,500	-
[4912]	26/04/13	1,630.5	1,640.5	1,616.5	1,619.0	-11.5	-0.71	671,100	-
[4912]	26/04/10	1,650.0	1,657.5	1,628.5	1,630.5	-25.5	-1.54	1,095,500	-
[4912]	26/04/09	1,667.5	1,674.5	1,650.0	1,656.0	-11.0	-0.66	1,044,900	-
[4912]	26/04/08	1,655.0	1,693.0	1,649.0	1,667.0	+41.0	+2.52	2,057,100	-
[4912]	26/04/07	1,662.0	1,671.0	1,623.0	1,626.0	-19.0	-1.16	1,062,700	-
[4912]	26/04/06	1,656.0	1,664.5	1,645.0	1,645.0	-11.5	-0.69	742,700	-
[4912]	26/04/03	1,672.0	1,673.0	1,643.5	1,656.5	-27.0	-1.60	994,100	-
[4912]	26/04/02	1,719.5	1,734.5	1,681.5	1,683.5	-31.0	-1.81	1,419,100	-
[4912]	26/04/01	1,678.0	1,714.5	1,666.0	1,714.5	+50.0	+3.00	1,103,600	-
[4912]	26/03/31	1,658.5	1,669.5	1,652.0	1,664.5	+7.0	+0.42	1,325,200	-
[4912]	26/03/30	1,634.5	1,657.5	1,618.0	1,657.5	+5.5	+0.33	1,628,200	-
[4912]	26/03/27	1,643.5	1,655.0	1,637.0	1,652.0	+27.0	+1.66	1,328,900	-
[4912]	26/03/26	1,615.0	1,627.0	1,608.5	1,625.0	+13.0	+0.81	887,500	-
[4912]	26/03/25	1,625.0	1,629.0	1,610.5	1,612.0	+3.0	+0.19	921,600	-
[4912]	26/03/24	1,580.5	1,615.5	1,578.5	1,609.0	+13.5	+0.85	1,014,000	-
[4912]	26/03/23	1,625.0	1,625.0	1,592.5	1,595.5	-35.5	-2.18	1,216,400	-
[4912]	26/03/19	1,685.5	1,686.5	1,631.0	1,631.0	-65.0	-3.83	1,844,400	-
[4912]	26/03/18	1,700.0	1,719.5	1,678.5	1,696.0	-26.5	-1.54	1,230,300	-
[4912]	26/03/17	1,718.5	1,728.5	1,708.5	1,722.5	+10.0	+0.58	641,900	-
[4912]	26/03/16	1,718.5	1,729.0	1,706.5	1,712.5	+7.5	+0.44	1,009,100	-
[4912]	26/03/13	1,708.5	1,721.5	1,701.5	1,705.0	+4.0	+0.24	945,200	-
[4912]	26/03/12	1,725.5	1,725.5	1,684.0	1,701.0	-35.0	-2.02	907,400	-
[4912]	26/03/11	1,767.5	1,767.5	1,736.0	1,736.0	-6.0	-0.34	672,800	-
[4912]	26/03/10	1,769.0	1,778.0	1,742.0	1,742.0	-15.5	-0.88	1,117,000	-
[4912]	26/03/09	1,715.0	1,765.5	1,703.0	1,757.5	+7.5	+0.43	1,431,800	-
[4912]	26/03/06	1,701.0	1,750.0	1,687.0	1,750.0	+27.5	+1.60	1,131,400	-
[4912]	26/03/05	1,755.0	1,768.0	1,722.5	1,722.5	-26.5	-1.52	1,287,100	-
[4912]	26/03/04	1,700.0	1,753.0	1,690.0	1,749.0	-8.0	-0.46	1,897,400	-
[4912]	26/03/03	1,799.5	1,819.5	1,750.0	1,757.0	-117.5	-6.27	1,695,700	-
[4912]	26/03/02	1,849.0	1,874.5	1,830.0	1,874.5	+36.0	+1.96	1,647,800	-
[4912]	26/02/27	1,799.5	1,840.0	1,799.5	1,838.5	+48.5	+2.71	1,439,600	-
[4912]	26/02/26	1,794.5	1,805.5	1,787.0	1,790.0	-19.0	-1.05	1,502,600	-
[4912]	26/02/25	1,824.0	1,834.0	1,800.0	1,809.0	-28.0	-1.52	1,536,800	-
[4912]	26/02/24	1,864.0	1,885.0	1,824.0	1,837.0	+93.0	+5.33	2,669,200	-
[4912]	26/02/20	1,792.0	1,798.0	1,737.5	1,744.0	-50.0	-2.79	1,542,000	-
[4912]	26/02/19	1,786.5	1,803.5	1,769.0	1,794.0	-10.0	-0.55	1,472,300	-
[4912]	26/02/18	1,807.0	1,812.0	1,796.0	1,804.0	-3.0	-0.17	507,700	-
[4912]	26/02/17	1,799.0	1,811.5	1,777.5	1,807.0	+4.5	+0.25	1,188,900	-
[4912]	26/02/16	1,830.0	1,843.0	1,802.5	1,802.5	-30.0	-1.64	1,072,700	-
[4912]	26/02/13	1,798.0	1,854.0	1,762.5	1,832.5	+145.5	+8.62	3,855,700	-
[4912]	26/02/12	1,632.5	1,687.0	1,612.5	1,687.0	-13.0	-0.76	2,318,100	-
[4912]	26/02/10	1,698.0	1,718.5	1,685.0	1,700.0	-10.0	-0.58	1,079,000	-
[4912]	26/02/09	1,720.0	1,729.0	1,700.0	1,710.0	-13.0	-0.75	936,500	-
[4912]	26/02/06	1,725.0	1,727.0	1,711.0	1,723.0	+6.0	+0.35	598,600	-
[4912]	26/02/05	1,710.0	1,731.5	1,700.5	1,717.0	+29.5	+1.75	739,400	-
[4912]	26/02/04	1,682.5	1,707.0	1,676.5	1,687.5	+5.0	+0.30	769,000	-
[4912]	26/02/03	1,667.0	1,687.0	1,665.5	1,682.5	+7.5	+0.45	799,900	-
[4912]	26/02/02	1,689.0	1,691.5	1,670.5	1,675.0	+18.0	+1.09	854,000	-
[4912]	26/01/30	1,652.0	1,663.0	1,647.0	1,657.0	+6.0	+0.36	683,500	-
[4912]	26/01/29	1,640.0	1,651.5	1,625.0	1,651.0	-3.5	-0.21	716,500	-
[4912]	26/01/28	1,675.0	1,680.5	1,653.0	1,654.5	-34.0	-2.01	642,200	-
[4912]	26/01/27	1,690.0	1,699.5	1,678.0	1,688.5	-13.0	-0.76	656,500	-
[4912]	26/01/26	1,704.5	1,707.5	1,694.0	1,701.5	-3.0	-0.18	490,000	-
[4912]	26/01/23	1,714.0	1,719.0	1,700.0	1,704.5	-2.5	-0.15	459,200	-
[4912]	26/01/22	1,700.0	1,717.0	1,695.0	1,707.0	+15.5	+0.92	676,600	-
[4912]	26/01/21	1,703.0	1,715.0	1,684.5	1,691.5	-26.5	-1.54	789,600	-
[4912]	26/01/20	1,671.0	1,718.0	1,670.0	1,718.0	+35.0	+2.08	1,076,900	-
[4912]	26/01/19	1,681.0	1,705.0	1,673.5	1,683.0	+10.5	+0.63	1,063,400	-
[4912]	26/01/16	1,660.5	1,681.0	1,658.5	1,672.5	-0.5	-0.03	746,900	-
[4912]	26/01/15	1,667.0	1,686.5	1,660.5	1,673.0	+15.0	+0.90	931,100	-
[4912]	26/01/14	1,650.0	1,664.0	1,645.0	1,658.0	+2.5	+0.15	622,800	-
[4912]	26/01/13	1,680.0	1,683.5	1,655.5	1,655.5	-18.0	-1.08	796,000	-
[4912]	26/01/09	1,691.5	1,693.5	1,668.0	1,673.5	-1.0	-0.06	733,600	-
[4912]	26/01/08	1,697.0	1,699.0	1,667.5	1,674.5	+11.5	+0.69	977,500	-
[4912]	26/01/07	1,644.5	1,665.0	1,632.5	1,663.0	+10.0	+0.60	1,380,800	-
[4912]	26/01/06	1,637.0	1,656.0	1,631.0	1,653.0	+13.0	+0.79	1,113,700	-
[4912]	26/01/05	1,651.0	1,657.0	1,632.0	1,640.0	-9.0	-0.55	998,000	-
[4912]	25/12/30	1,666.0	1,673.5	1,648.5	1,649.0	-12.5	-0.75	840,900	-
[4912]	25/12/29	1,665.5	1,670.5	1,655.0	1,661.5	-21.0	-1.25	732,400	-
[4912]	25/12/26	1,680.0	1,687.0	1,677.0	1,682.5	+6.0	+0.36	790,500	-
[4912]	25/12/25	1,685.0	1,685.0	1,668.0	1,676.5	+8.5	+0.51	524,200	-
[4912]	25/12/24	1,675.0	1,683.5	1,666.0	1,668.0	-11.0	-0.66	619,400	-
[4912]	25/12/23	1,673.5	1,679.5	1,666.0	1,679.0	+5.5	+0.33	642,800	-
[4912]	25/12/22	1,700.0	1,705.0	1,667.5	1,673.5	-26.5	-1.56	984,200	-
[4912]	25/12/19	1,693.0	1,714.0	1,690.5	1,700.0	+13.0	+0.77	1,256,300	-
[4912]	25/12/18	1,718.0	1,718.5	1,686.5	1,687.0	-16.0	-0.94	934,100	-
[4912]	25/12/17	1,677.5	1,728.0	1,676.0	1,703.0	+45.5	+2.75	2,426,700	-
[4912]	25/12/16	1,651.5	1,664.5	1,638.5	1,657.5	+3.5	+0.21	834,100	-
[4912]	25/12/15	1,639.5	1,666.5	1,632.0	1,654.0	+27.0	+1.66	1,126,500	-
[4912]	25/12/12	1,625.5	1,630.0	1,610.0	1,627.0	+11.0	+0.68	741,400	-
[4912]	25/12/11	1,639.0	1,642.5	1,615.0	1,616.0	-10.5	-0.65	729,500	-
[4912]	25/12/10	1,619.0	1,634.5	1,617.0	1,626.5	+14.5	+0.90	819,200	-
[4912]	25/12/09	1,609.5	1,613.0	1,600.0	1,612.0	+8.0	+0.50	782,600	-
[4912]	25/12/08	1,614.5	1,615.5	1,603.5	1,604.0	0.0	0.00	618,100	-
[4912]	25/12/05	1,607.5	1,615.0	1,598.0	1,604.0	-6.5	-0.40	829,000	-
[4912]	25/12/04	1,608.5	1,619.0	1,599.0	1,610.5	-10.0	-0.62	900,500	-
[4912]	25/12/03	1,629.5	1,639.5	1,618.0	1,620.5	-29.0	-1.76	935,700	-
[4912]	25/12/02	1,630.5	1,651.5	1,630.0	1,649.5	+14.5	+0.89	758,000	-
[4912]	25/12/01	1,655.5	1,658.0	1,633.0	1,635.0	-20.5	-1.24	843,300	-
[4912]	25/11/28	1,631.0	1,656.5	1,630.5	1,655.5	+16.5	+1.01	964,000	-
[4912]	25/11/27	1,633.0	1,642.5	1,629.5	1,639.0	+0.5	+0.03	716,800	-
[4912]	25/11/26	1,636.0	1,659.0	1,629.5	1,638.5	-4.0	-0.24	1,279,000	-
[4912]	25/11/25	1,674.0	1,676.0	1,641.5	1,642.5	-28.5	-1.71	1,250,300	-
[4912]	25/11/21	1,674.5	1,677.5	1,653.5	1,671.0	+59.5	+3.69	1,609,900	-
[4912]	25/11/20	1,618.5	1,626.0	1,607.5	1,611.5	-15.0	-0.92	1,167,400	-
[4912]	25/11/19	1,595.0	1,632.0	1,589.0	1,626.5	+53.0	+3.37	1,869,800	-
[4912]	25/11/18	1,574.5	1,577.5	1,559.0	1,573.5	+4.0	+0.25	1,226,200	-
[4912]	25/11/17	1,558.0	1,579.5	1,557.5	1,569.5	-10.0	-0.63	1,122,600	-
[4912]	25/11/14	1,552.0	1,579.5	1,548.5	1,579.5	+27.5	+1.77	1,683,800	-
[4912]	25/11/13	1,543.5	1,563.0	1,541.0	1,552.0	-4.5	-0.29	1,261,500	-
[4912]	25/11/12	1,540.0	1,564.5	1,540.0	1,556.5	+9.0	+0.58	1,681,800	-
[4912]	25/11/11	1,540.0	1,563.5	1,540.0	1,547.5	-23.0	-1.46	1,828,000	-
[4912]	25/11/10	1,611.0	1,615.5	1,550.5	1,570.5	+24.0	+1.55	3,088,400	-
[4912]	25/11/07	1,543.5	1,554.0	1,540.0	1,546.5	+8.5	+0.55	2,133,300	-
[4912]	25/11/06	1,543.5	1,550.0	1,533.5	1,538.0	+6.0	+0.39	1,273,800	-
[4912]	25/11/05	1,563.0	1,566.0	1,530.5	1,532.0	-15.5	-1.00	1,137,800	-
[4912]	25/11/04	1,545.0	1,557.5	1,535.5	1,547.5	+28.0	+1.84	1,063,700	-
[4912]	25/10/31	1,530.0	1,530.5	1,512.0	1,519.5	-4.0	-0.26	833,700	-
[4912]	25/10/30	1,490.0	1,523.5	1,488.0	1,523.5	+19.5	+1.30	1,110,400	-
[4912]	25/10/29	1,535.0	1,541.0	1,504.0	1,504.0	-37.5	-2.43	952,600	-
[4912]	25/10/28	1,552.5	1,556.0	1,540.5	1,541.5	-15.5	-1.00	796,800	-
[4912]	25/10/27	1,557.0	1,566.5	1,553.0	1,557.0	0.0	0.00	810,900	-
[4912]	25/10/24	1,579.0	1,584.0	1,555.5	1,557.0	-22.0	-1.39	686,100	-
[4912]	25/10/23	1,563.0	1,583.5	1,563.0	1,579.0	+17.0	+1.09	707,200	-
[4912]	25/10/22	1,564.0	1,571.0	1,561.0	1,562.0	-3.0	-0.19	605,200	-
[4912]	25/10/21	1,546.0	1,567.5	1,543.5	1,565.0	+8.0	+0.51	579,800	-
[4912]	25/10/20	1,570.0	1,572.0	1,554.5	1,557.0	+2.0	+0.13	523,200	-
[4912]	25/10/17	1,550.0	1,570.0	1,546.0	1,555.0	+18.5	+1.20	953,700	-
[4912]	25/10/16	1,526.0	1,539.0	1,525.5	1,536.5	+7.0	+0.46	670,800	-
[4912]	25/10/15	1,533.5	1,539.5	1,523.5	1,529.5	+2.0	+0.13	533,100	-
[4912]	25/10/14	1,510.0	1,534.5	1,509.0	1,527.5	-7.0	-0.46	868,700	-
[4912]	25/10/10	1,535.0	1,540.5	1,525.5	1,534.5	-10.0	-0.65	988,100	-
[4912]	25/10/09	1,555.0	1,560.0	1,539.0	1,544.5	-25.0	-1.59	1,049,700	-
[4912]	25/10/08	1,580.0	1,589.5	1,566.0	1,569.5	+3.0	+0.19	679,500	-
[4912]	25/10/07	1,560.0	1,572.5	1,551.0	1,566.5	+12.0	+0.77	811,700	-
[4912]	25/10/06	1,571.0	1,575.0	1,550.0	1,554.5	-16.0	-1.02	1,038,200	-
[4912]	25/10/03	1,551.5	1,570.5	1,551.0	1,570.5	+13.0	+0.83	675,900	-
[4912]	25/10/02	1,551.0	1,567.5	1,548.0	1,557.5	+5.5	+0.35	985,400	-
[4912]	25/10/01	1,541.5	1,553.0	1,531.5	1,552.0	+7.5	+0.49	1,147,200	-
[4912]	25/09/30	1,541.5	1,550.0	1,538.5	1,544.5	-4.0	-0.26	955,200	-
[4912]	25/09/29	1,589.0	1,594.0	1,548.5	1,548.5	-29.5	-1.87	985,600	-
[4912]	25/09/26	1,567.0	1,578.0	1,563.5	1,578.0	+13.0	+0.83	897,400	-
[4912]	25/09/25	1,560.5	1,568.5	1,559.0	1,565.0	+7.5	+0.48	882,600	-
[4912]	25/09/24	1,555.0	1,568.0	1,553.5	1,557.5	+1.5	+0.10	882,800	-
[4912]	25/09/22	1,550.0	1,565.0	1,546.0	1,556.0	+15.5	+1.01	1,445,100	-
[4912]	25/09/19	1,598.0	1,608.0	1,540.5	1,540.5	-76.5	-4.73	4,043,900	-
[4912]	25/09/18	1,608.0	1,619.0	1,603.5	1,617.0	+4.0	+0.25	529,200	-
[4912]	25/09/17	1,617.0	1,623.5	1,610.0	1,613.0	-17.0	-1.04	680,500	-
[4912]	25/09/16	1,607.5	1,632.5	1,605.0	1,630.0	+19.0	+1.18	810,800	-
[4912]	25/09/12	1,617.5	1,617.5	1,602.0	1,611.0	+2.5	+0.16	777,300	-
[4912]	25/09/11	1,591.0	1,623.0	1,590.0	1,608.5	-22.5	-1.38	1,028,000	-
[4912]	25/09/10	1,633.0	1,645.0	1,631.0	1,631.0	-7.5	-0.46	1,002,300	-
[4912]	25/09/09	1,637.0	1,641.5	1,626.5	1,638.5	+3.5	+0.21	832,400	-
[4912]	25/09/08	1,624.0	1,649.0	1,621.0	1,635.0	+19.0	+1.18	813,600	-
[4912]	25/09/05	1,604.5	1,623.5	1,601.5	1,616.0	0.0	0.00	722,000	-