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
[4980]	26/10/29	3,101	3,122	3,003	3,069	-31.0	-1.00	2,135,400	514,088,632,320
[4980]	26/10/28	3,120	3,145	3,071	3,100	+101.0	+3.37	1,272,800	519,281,442,816
[4980]	26/10/27	3,033	3,061	2,983	2,999	+93.0	+3.20	903,700	486,784,466,944
[4980]	26/10/26	3,025	3,028	2,905	2,906	-99.0	-3.29	1,191,800	486,784,466,944
[4980]	26/10/23	2,950	3,023	2,869	3,005	-53.0	-1.73	1,998,400	503,367,991,296
[4980]	26/10/22	3,221	3,231	3,048	3,058	-144.0	-4.50	1,332,700	512,246,022,144
[4980]	26/10/21	3,200	3,259	3,186	3,202	+58.0	+1.84	1,097,000	536,367,497,216
[4980]	26/10/20	3,282	3,296	3,139	3,144	-138.0	-4.20	1,672,800	526,651,883,520
[4980]	26/10/19	3,168	3,304	3,154	3,282	-26.0	-0.79	1,643,600	549,768,265,728
[4980]	26/10/16	3,383	3,400	3,235	3,308	+8.0	+0.24	1,816,100	554,123,526,144
[4980]	26/10/15	3,374	3,492	3,283	3,300	-214.0	-6.09	2,873,300	552,783,446,016
[4980]	26/10/14	3,450	3,647	3,449	3,514	+79.0	+2.30	2,168,800	588,630,654,976
[4980]	26/10/13	3,417	3,485	3,356	3,435	-151.0	-4.21	2,039,700	575,397,363,712
[4980]	26/10/09	3,494	3,616	3,457	3,586	+22.0	+0.62	2,308,900	600,691,376,128
[4980]	26/10/08	3,619	3,657	3,557	3,564	-50.0	-1.38	2,015,700	597,006,155,776
[4980]	26/10/07	3,679	3,702	3,556	3,614	-25.0	-0.69	2,584,100	605,381,656,576
[4980]	26/10/06	3,474	3,641	3,426	3,639	+165.0	+4.75	2,449,900	609,569,406,976
[4980]	26/10/05	3,462	3,490	3,374	3,474	+85.0	+2.51	2,413,400	581,930,254,336
[4980]	26/10/02	3,322	3,438	3,317	3,389	+49.0	+1.47	3,157,700	567,691,902,976
[4980]	26/10/01	3,250	3,344	3,229	3,340	+160.0	+5.03	2,393,800	559,483,912,192
[4980]	26/09/30	3,169	3,197	3,122	3,180	+27.0	+0.86	1,599,000	532,682,244,096
[4980]	26/09/29	3,184	3,271	3,093	3,153	+127.0	+4.20	2,017,000	528,159,473,664
[4980]	26/09/28	3,100	3,124	3,018	3,026	-53.0	-1.72	978,400	506,885,701,632
[4980]	26/09/25	3,050	3,100	3,021	3,079	+22.0	+0.72	1,092,400	515,763,732,480
[4980]	26/09/24	3,039	3,105	3,037	3,057	+59.0	+1.97	1,410,400	512,078,512,128
[4980]	26/09/18	3,010	3,037	2,984	2,998	+19.5	+0.65	1,546,500	502,279,176,192
[4980]	26/09/17	2,980	3,018	2,955	2,979	+14.0	+0.47	1,888,900	499,012,730,880
[4980]	26/09/16	2,841	2,965	2,840	2,965	+90.5	+3.15	1,273,200	496,751,345,664
[4980]	26/09/15	2,822	2,886	2,814	2,875	+33.0	+1.16	766,500	481,591,656,448
[4980]	26/09/14	2,860	2,872	2,789	2,842	-23.0	-0.80	2,221,300	476,063,825,920
[4980]	26/09/11	2,765	2,878	2,762	2,865	+50.0	+1.78	1,801,900	479,916,556,288
[4980]	26/09/10	2,813	2,844	2,770	2,815	-30.0	-1.05	987,500	471,541,055,488
[4980]	26/09/09	2,805	2,878	2,799	2,845	+66.0	+2.37	1,276,100	476,566,355,968
[4980]	26/09/08	2,974	2,990	2,779	2,779	-211.5	-7.07	1,220,200	465,594,449,920
[4980]	26/09/07	2,950	3,006	2,917	2,991	+90.5	+3.12	933,900	501,106,606,080
[4980]	26/09/04	2,876	2,922	2,870	2,901	+27.5	+0.96	832,500	486,030,671,872
[4980]	26/09/03	2,948	2,950	2,861	2,874	-45.5	-1.56	925,400	481,507,901,440
[4980]	26/09/02	2,955	2,960	2,908	2,920	-126.0	-4.14	1,515,200	489,129,607,168
[4980]	26/09/01	3,029	3,109	3,022	3,046	-27.0	-0.88	1,350,700	510,235,901,952
[4980]	26/08/31	2,996	3,075	2,971	3,073	+18.0	+0.59	1,245,400	514,758,672,384
[4980]	26/08/28	3,097	3,138	3,038	3,055	-23.0	-0.75	1,614,700	511,743,492,096
[4980]	26/08/27	3,100	3,156	3,015	3,078	+59.0	+1.95	1,348,900	515,596,222,464
[4980]	26/08/26	3,040	3,045	2,981	3,019	-2.0	-0.07	1,507,600	505,713,131,520
[4980]	26/08/25	3,004	3,085	2,943	3,021	+118.0	+4.06	2,087,800	506,048,151,552
[4980]	26/08/24	2,860	2,945	2,850	2,903	+7.5	+0.26	1,438,800	486,365,691,904
[4980]	26/08/21	2,923	2,938	2,825	2,896	-77.0	-2.59	1,680,500	485,109,366,784
[4980]	26/08/20	2,933	3,015	2,916	2,973	+120.5	+4.22	2,259,000	498,091,425,792
[4980]	26/08/19	2,933	2,944	2,844	2,853	-199.5	-6.53	2,434,100	477,990,191,104
[4980]	26/08/18	3,175	3,298	3,044	3,053	-146.0	-4.56	1,880,100	511,408,472,064
[4980]	26/08/17	3,191	3,217	3,117	3,199	+8.0	+0.25	1,689,400	535,864,934,400
[4980]	26/08/14	3,200	3,263	3,136	3,191	+3.0	+0.09	1,264,100	534,524,854,272
[4980]	26/08/13	3,169	3,233	3,150	3,188	+68.0	+2.18	1,108,800	534,022,324,224
[4980]	26/08/12	3,046	3,159	3,007	3,120	+55.0	+1.79	1,091,200	522,631,643,136
[4980]	26/08/10	3,066	3,123	3,033	3,065	+12.0	+0.39	1,353,600	513,418,592,256
[4980]	26/08/07	3,100	3,155	3,017	3,053	-43.0	-1.39	1,517,600	511,408,472,064
[4980]	26/08/06	3,151	3,263	3,056	3,096	-195.0	-5.93	3,146,400	518,611,402,752
[4980]	26/08/05	3,271	3,349	3,170	3,291	-176.0	-5.08	4,552,500	551,275,855,872
[4980]	26/08/04	3,440	3,492	3,353	3,467	+167.0	+5.06	2,460,800	580,757,684,224
[4980]	26/08/03	3,319	3,383	3,246	3,300	-4.0	-0.12	1,558,200	552,783,446,016
[4980]	26/07/31	3,377	3,429	3,265	3,304	+168.0	+5.36	2,843,400	553,453,486,080
[4980]	26/07/30	3,123	3,296	3,100	3,136	+1.0	+0.03	2,196,400	525,311,803,392
[4980]	26/07/29	3,351	3,388	3,088	3,135	-236.0	-7.00	2,174,100	525,144,293,376
[4980]	26/07/28	3,480	3,516	3,344	3,371	-266.0	-7.31	1,501,700	564,676,722,688
[4980]	26/07/27	3,587	3,658	3,494	3,637	+86.0	+2.42	1,279,000	609,234,386,944
[4980]	26/07/24	3,634	3,655	3,484	3,551	-129.0	-3.51	1,141,100	594,828,525,568
[4980]	26/07/23	3,751	3,770	3,680	3,680	-12.0	-0.33	1,089,100	616,437,317,632
[4980]	26/07/22	3,716	3,814	3,679	3,692	+79.0	+2.19	1,309,400	618,447,437,824
[4980]	26/07/21	3,512	3,649	3,465	3,613	+104.0	+2.96	1,421,400	605,214,146,560
[4980]	26/07/17	3,700.0	3,705.0	3,402.0	3,509.0	-268.0	-7.10	2,530,900	-
[4980]	26/07/16	3,801.0	3,840.0	3,738.0	3,777.0	-164.0	-4.16	954,000	-
[4980]	26/07/15	3,950.0	3,982.0	3,870.0	3,941.0	+10.0	+0.25	1,000,700	-
[4980]	26/07/14	3,914.0	3,940.0	3,788.0	3,931.0	+9.0	+0.23	1,006,000	-
[4980]	26/07/13	4,085.0	4,165.0	3,891.0	3,922.0	-217.0	-5.24	1,070,700	-
[4980]	26/07/10	4,162.0	4,250.0	4,139.0	4,139.0	+117.0	+2.91	1,659,700	-
[4980]	26/07/09	4,085.0	4,140.0	3,982.0	4,022.0	+67.0	+1.69	1,251,100	-
[4980]	26/07/08	3,896.0	4,128.0	3,887.0	3,955.0	-81.0	-2.01	1,672,400	-
[4980]	26/07/07	4,150.0	4,276.0	4,013.0	4,036.0	-228.0	-5.35	1,985,800	-
[4980]	26/07/06	4,323.0	4,402.0	4,176.0	4,264.0	-34.0	-0.79	1,976,600	-
[4980]	26/07/03	4,000.0	4,327.0	3,971.0	4,298.0	+207.0	+5.06	2,429,300	-
[4980]	26/07/02	4,136.0	4,186.0	4,025.0	4,091.0	-112.0	-2.66	1,906,700	-
[4980]	26/07/01	4,353.0	4,369.0	4,185.0	4,203.0	-51.0	-1.20	2,246,000	-
[4980]	26/06/30	4,310.0	4,334.0	4,178.0	4,254.0	-23.0	-0.54	2,846,400	-
[4980]	26/06/29	4,434.0	4,450.0	4,160.0	4,277.0	-130.0	-2.95	2,781,300	-
[4980]	26/06/26	4,845.0	4,866.0	4,354.0	4,407.0	-614.0	-12.23	4,572,400	-
[4980]	26/06/25	5,115.0	5,115.0	4,850.0	5,021.0	+51.0	+1.03	2,584,200	-
[4980]	26/06/24	4,880.0	5,228.0	4,817.0	4,970.0	+123.0	+2.54	3,371,000	-
[4980]	26/06/23	4,930.0	5,015.0	4,819.0	4,847.0	-84.0	-1.70	2,340,200	-
[4980]	26/06/22	4,905.0	5,099.0	4,872.0	4,931.0	+72.0	+1.48	1,976,600	-
[4980]	26/06/19	4,838.0	4,894.0	4,683.0	4,859.0	+178.0	+3.80	3,421,300	-
[4980]	26/06/18	4,610.0	4,787.0	4,582.0	4,681.0	+73.0	+1.58	1,855,000	-
[4980]	26/06/17	4,428.0	4,694.0	4,361.0	4,608.0	+40.0	+0.88	2,442,300	-
[4980]	26/06/16	4,310.0	4,609.0	4,280.0	4,568.0	+283.0	+6.60	2,858,100	-
[4980]	26/06/15	4,200.0	4,316.0	4,122.0	4,285.0	+266.0	+6.62	2,043,600	-
[4980]	26/06/12	3,974.0	4,122.0	3,950.0	4,019.0	+234.0	+6.18	2,617,000	-
[4980]	26/06/11	3,568.0	3,813.0	3,567.0	3,785.0	+99.0	+2.69	2,593,300	-
[4980]	26/06/10	3,850.0	3,968.0	3,653.0	3,686.0	-234.0	-5.97	2,935,000	-
[4980]	26/06/09	3,921.0	4,050.0	3,726.0	3,920.0	0.0	0.00	3,259,900	-
[4980]	26/06/08	3,949	4,070	3,886	3,920	-449	-10.28	2,851,100	-
[4980]	26/06/05	4,245	4,432	4,217	4,369	+56	+1.30	1,894,400	-
[4980]	26/06/04	4,495	4,525	4,232	4,313	-190	-4.22	1,851,000	-
[4980]	26/06/03	4,758	4,859	4,448	4,503	+21	+0.47	4,259,700	-
[4980]	26/06/02	4,472	4,560	4,300	4,482	-60	-1.32	3,075,500	-
[4980]	26/06/01	4,108	4,575	4,105	4,542	+504	+12.48	4,231,800	-
[4980]	26/05/29	4,116	4,133	3,965	4,038	+9	+0.22	2,230,100	-
[4980]	26/05/28	4,000	4,214	3,913	4,029	-23	-0.57	2,659,800	-
[4980]	26/05/27	4,288	4,290	3,965	4,052	-166	-3.94	2,510,200	-
[4980]	26/05/26	4,385	4,425	4,196	4,218	-147	-3.37	2,264,800	-
[4980]	26/05/25	4,233	4,473	4,126	4,365	+272	+6.65	2,788,600	-
[4980]	26/05/22	4,282	4,313	4,081	4,093	+8	+0.20	3,090,200	-
[4980]	26/05/21	3,948	4,236	3,795	4,085	+334	+8.90	5,139,000	-
[4980]	26/05/20	3,750	4,062	3,512	3,751	-121	-3.13	9,140,000	-
[4980]	26/05/19	4,195	4,217	3,750	3,872	-315	-7.52	6,417,700	-
[4980]	26/05/18	4,100	4,486	4,056	4,187	+338	+8.78	12,340,900	-
[4980]	26/05/15	3,849	3,849	3,849	3,849	+700	+22.23	1,252,400	-
[4980]	26/05/14	3,149	3,149	3,149	3,149	+501	+18.92	668,100	-
[4980]	26/05/13	2,649	2,682	2,573	2,648	-33	-1.23	2,317,200	-
[4980]	26/05/12	2,739	2,755	2,656	2,681	-58	-2.12	1,701,300	-
[4980]	26/05/11	2,800	2,800	2,697	2,739	+20	+0.74	2,406,700	-
[4980]	26/05/08	2,639	2,739	2,601	2,719	+77	+2.91	1,970,800	-
[4980]	26/05/07	2,573	2,657	2,555	2,642	+161	+6.49	2,383,900	-
[4980]	26/05/01	2,441	2,508	2,435	2,481	+40	+1.64	913,500	-
[4980]	26/04/30	2,448	2,478	2,436	2,441	-20	-0.81	1,292,500	-
[4980]	26/04/28	2,510	2,516	2,452	2,461	-46	-1.83	1,300,000	-
[4980]	26/04/27	2,487	2,540	2,463	2,507	+67	+2.75	1,811,000	-
[4980]	26/04/24	2,421	2,458	2,415	2,440	+55	+2.31	1,050,800	-
[4980]	26/04/23	2,469	2,487	2,359	2,385	-84	-3.40	1,253,500	-
[4980]	26/04/22	2,468	2,481	2,443	2,469	+18	+0.73	901,700	-
[4980]	26/04/21	2,457	2,484	2,413	2,451	+1	+0.04	1,155,000	-
[4980]	26/04/20	2,466	2,484	2,436	2,450	+17	+0.70	1,718,300	-
[4980]	26/04/17	2,400	2,473	2,392	2,433	+9	+0.37	1,680,200	-
[4980]	26/04/16	2,385	2,427	2,383	2,424	+52	+2.19	1,446,600	-
[4980]	26/04/15	2,437	2,442	2,355	2,372	-1	-0.04	1,129,100	-
[4980]	26/04/14	2,400	2,408	2,352	2,373	+49	+2.11	1,543,300	-
[4980]	26/04/13	2,350	2,390	2,302	2,324	-38	-1.61	1,119,400	-
[4980]	26/04/10	2,356	2,400	2,348	2,362	+29	+1.24	1,199,100	-
[4980]	26/04/09	2,318	2,355	2,300	2,333	-30	-1.27	1,105,900	-
[4980]	26/04/08	2,315	2,365	2,277	2,363	+130	+5.82	2,224,300	-
[4980]	26/04/07	2,202	2,239	2,191	2,233	+41	+1.87	825,000	-
[4980]	26/04/06	2,175	2,227	2,175	2,192	+19	+0.87	1,189,600	-
[4980]	26/04/03	2,190.0	2,199.5	2,159.0	2,173.5	+36.0	+1.68	1,158,300	-
[4980]	26/04/02	2,246.0	2,252.0	2,136.5	2,137.5	-82.5	-3.72	1,768,400	-
[4980]	26/04/01	2,226.5	2,243.0	2,175.0	2,220.0	+105.5	+4.99	1,442,000	-
[4980]	26/03/31	2,094.0	2,155.0	2,083.0	2,114.5	-18.0	-0.84	1,422,200	-
[4980]	26/03/30	2,116.0	2,139.0	2,092.0	2,132.5	-136.0	-6.00	1,314,700	-
[4980]	26/03/27	2,220.0	2,280.0	2,212.5	2,268.5	+25.0	+1.11	1,414,800	-
[4980]	26/03/26	2,262.0	2,288.0	2,221.5	2,243.5	-18.5	-0.82	819,300	-
[4980]	26/03/25	2,240.5	2,273.0	2,220.5	2,262.0	+71.5	+3.26	1,224,300	-
[4980]	26/03/24	2,229.0	2,229.0	2,154.5	2,190.5	+41.5	+1.93	1,390,800	-
[4980]	26/03/23	2,181.0	2,197.5	2,112.0	2,149.0	-149.0	-6.48	1,705,100	-
[4980]	26/03/19	2,337.0	2,359.0	2,296.0	2,298.0	-89.0	-3.73	1,400,300	-
[4980]	26/03/18	2,350.0	2,387.0	2,335.5	2,387.0	+63.0	+2.71	1,639,200	-
[4980]	26/03/17	2,409.5	2,451.5	2,313.5	2,324.0	-35.5	-1.50	1,759,300	-
[4980]	26/03/16	2,344.5	2,413.5	2,297.5	2,359.5	+18.5	+0.79	2,510,900	-
[4980]	26/03/13	2,310.0	2,358.0	2,304.0	2,341.0	-45.0	-1.89	1,701,300	-
[4980]	26/03/12	2,380.0	2,448.5	2,361.0	2,386.0	-31.5	-1.30	1,986,100	-
[4980]	26/03/11	2,374.0	2,456.0	2,359.5	2,417.5	+84.0	+3.60	1,908,600	-
[4980]	26/03/10	2,300.0	2,361.5	2,290.0	2,333.5	+83.5	+3.71	2,502,200	-
[4980]	26/03/09	2,220.5	2,273.5	2,160.0	2,250.0	-150.5	-6.27	4,014,900	-
[4980]	26/03/06	2,350.0	2,430.5	2,346.0	2,400.5	-42.0	-1.72	2,566,000	-
[4980]	26/03/05	2,401.0	2,475.0	2,380.0	2,442.5	+124.0	+5.35	2,708,700	-
[4980]	26/03/04	2,338.0	2,451.5	2,282.0	2,318.5	-55.5	-2.34	4,233,500	-
[4980]	26/03/03	2,621.5	2,645.5	2,344.0	2,374.0	-202.0	-7.84	6,519,400	-
[4980]	26/03/02	2,526.0	2,628.0	2,490.0	2,576.0	-11.5	-0.44	2,375,300	-
[4980]	26/02/27	2,530.5	2,598.0	2,505.0	2,587.5	+53.5	+2.11	2,940,300	-
[4980]	26/02/26	2,446.5	2,537.0	2,437.0	2,534.0	+99.5	+4.09	2,853,600	-
[4980]	26/02/25	2,405.5	2,458.5	2,395.5	2,434.5	+59.5	+2.51	2,076,800	-
[4980]	26/02/24	2,372.0	2,447.5	2,354.5	2,375.0	+2.5	+0.11	3,043,900	-
[4980]	26/02/20	2,356.5	2,400.0	2,349.5	2,372.5	-8.0	-0.34	1,580,100	-
[4980]	26/02/19	2,367.0	2,415.5	2,305.0	2,380.5	+36.0	+1.54	4,020,400	-
[4980]	26/02/18	2,318.0	2,373.5	2,301.5	2,344.5	+54.5	+2.38	2,348,700	-
[4980]	26/02/17	2,268.5	2,319.0	2,245.0	2,290.0	-12.5	-0.54	2,871,000	-
[4980]	26/02/16	2,254.0	2,335.0	2,231.5	2,302.5	+66.0	+2.95	2,854,400	-
[4980]	26/02/13	2,375.0	2,391.0	2,236.5	2,236.5	-182.5	-7.54	5,095,600	-
[4980]	26/02/12	2,499.0	2,502.0	2,372.0	2,419.0	-68.0	-2.73	5,286,900	-
[4980]	26/02/10	2,605.0	2,683.5	2,400.0	2,487.0	-608.0	-19.64	11,566,300	-
[4980]	26/02/09	3,034.0	3,105.0	2,951.5	3,095.0	+215.0	+7.47	2,002,700	-
[4980]	26/02/06	2,834.0	2,905.0	2,820.0	2,880.0	-26.0	-0.89	1,256,400	-
[4980]	26/02/05	2,925.5	2,940.0	2,866.0	2,906.0	-12.0	-0.41	1,236,000	-
[4980]	26/02/04	2,920.5	2,935.0	2,856.5	2,918.0	-45.5	-1.54	1,092,000	-
[4980]	26/02/03	2,850.0	2,967.0	2,820.5	2,963.5	+191.5	+6.91	1,421,200	-
[4980]	26/02/02	2,738.5	2,845.0	2,705.5	2,772.0	+83.5	+3.11	1,857,900	-
[4980]	26/01/30	2,683.5	2,690.0	2,631.0	2,688.5	-9.0	-0.33	1,138,400	-
[4980]	26/01/29	2,719.0	2,722.0	2,629.0	2,697.5	+11.5	+0.43	1,483,900	-
[4980]	26/01/28	2,754.0	2,784.0	2,661.5	2,686.0	-106.5	-3.81	1,507,000	-
[4980]	26/01/27	2,783.5	2,794.5	2,725.5	2,792.5	+19.5	+0.70	990,000	-
[4980]	26/01/26	2,792.0	2,836.5	2,773.0	2,773.0	-95.0	-3.31	1,092,200	-
[4980]	26/01/23	2,918.0	2,929.5	2,840.0	2,868.0	-53.0	-1.81	1,361,000	-
[4980]	26/01/22	2,899.0	2,947.0	2,875.0	2,921.0	+72.0	+2.53	1,154,300	-
[4980]	26/01/21	2,753.0	2,885.0	2,729.0	2,849.0	+50.0	+1.79	1,064,100	-
[4980]	26/01/20	2,821.5	2,853.0	2,765.5	2,799.0	-68.5	-2.39	775,800	-
[4980]	26/01/19	2,821.0	2,874.5	2,801.0	2,867.5	-34.0	-1.17	986,100	-
[4980]	26/01/16	2,880.5	2,901.5	2,836.5	2,901.5	-20.0	-0.68	1,065,900	-
[4980]	26/01/15	2,870.0	2,936.0	2,835.0	2,921.5	+62.5	+2.19	1,137,800	-
[4980]	26/01/14	2,760.0	2,884.0	2,731.0	2,859.0	+140.0	+5.15	1,331,200	-
[4980]	26/01/13	2,798.0	2,798.0	2,710.0	2,719.0	+6.5	+0.24	1,052,100	-
[4980]	26/01/09	2,730.0	2,749.0	2,700.5	2,712.5	-27.5	-1.00	770,100	-
[4980]	26/01/08	2,743.5	2,781.0	2,724.5	2,740.0	+46.5	+1.73	1,261,000	-
[4980]	26/01/07	2,605.0	2,698.5	2,602.0	2,693.5	+1.5	+0.06	1,415,500	-
[4980]	26/01/06	2,682.0	2,729.0	2,668.0	2,692.0	+24.0	+0.90	999,300	-
[4980]	26/01/05	2,655.0	2,699.0	2,653.0	2,668.0	+39.5	+1.50	802,400	-
[4980]	25/12/30	2,650.0	2,682.0	2,628.5	2,628.5	-57.0	-2.12	978,700	-
[4980]	25/12/29	2,717.0	2,730.5	2,655.0	2,685.5	+16.0	+0.60	872,500	-
[4980]	25/12/26	2,712.5	2,713.0	2,658.0	2,669.5	+7.0	+0.26	829,800	-
[4980]	25/12/25	2,780.0	2,780.0	2,653.0	2,662.5	-89.0	-3.23	999,700	-
[4980]	25/12/24	2,779.5	2,823.0	2,727.5	2,751.5	-44.0	-1.57	1,399,400	-
[4980]	25/12/23	2,801.0	2,842.0	2,771.5	2,795.5	-21.0	-0.75	748,500	-
[4980]	25/12/22	2,856.0	2,880.5	2,785.5	2,816.5	+60.5	+2.20	968,800	-
[4980]	25/12/19	2,821.0	2,830.0	2,732.5	2,756.0	-27.5	-0.99	1,517,000	-
[4980]	25/12/18	2,785.0	2,849.5	2,770.0	2,783.5	-88.0	-3.06	841,000	-
[4980]	25/12/17	2,896.0	2,906.0	2,821.0	2,871.5	-31.0	-1.07	924,700	-
[4980]	25/12/16	2,982.5	2,999.0	2,891.5	2,902.5	-146.5	-4.80	1,096,600	-
[4980]	25/12/15	3,047.0	3,055.0	2,976.0	3,049.0	-68.0	-2.18	901,900	-
[4980]	25/12/12	3,069.0	3,147.0	3,011.0	3,117.0	+82.0	+2.70	978,300	-
[4980]	25/12/11	3,135.0	3,175.0	3,035.0	3,035.0	-83.0	-2.66	588,100	-
[4980]	25/12/10	3,152.0	3,205.0	3,096.0	3,118.0	-12.0	-0.38	637,400	-
[4980]	25/12/09	3,055.0	3,143.0	3,031.0	3,130.0	+68.0	+2.22	779,200	-
[4980]	25/12/08	3,059.0	3,062.0	3,007.0	3,062.0	+25.0	+0.82	534,500	-
[4980]	25/12/05	3,028.0	3,067.0	2,986.0	3,037.0	-17.0	-0.56	763,200	-
[4980]	25/12/04	3,050.0	3,072.0	3,002.0	3,054.0	-23.0	-0.75	970,000	-
[4980]	25/12/03	3,049.0	3,093.0	2,995.5	3,077.0	+68.0	+2.26	966,400	-
[4980]	25/12/02	3,000.0	3,040.0	2,958.0	3,009.0	+54.0	+1.83	769,400	-
[4980]	25/12/01	2,955.0	2,985.0	2,877.5	2,955.0	-31.5	-1.05	803,700	-
[4980]	25/11/28	2,941.0	2,988.0	2,916.5	2,986.5	+45.5	+1.55	1,057,000	-
[4980]	25/11/27	3,011.0	3,020.0	2,911.5	2,941.0	-52.0	-1.74	1,637,700	-
[4980]	25/11/26	2,934.0	3,010.0	2,900.0	2,993.0	+73.0	+2.50	1,229,700	-
[4980]	25/11/25	3,064.0	3,087.0	2,918.0	2,920.0	-1.0	-0.03	972,800	-
[4980]	25/11/21	2,937.5	2,998.0	2,885.5	2,921.0	-34.5	-1.17	1,534,000	-
[4980]	25/11/20	3,097.0	3,129.0	2,932.5	2,955.5	-21.5	-0.72	1,710,800	-
[4980]	25/11/19	3,022.0	3,054.0	2,921.5	2,977.0	-89.0	-2.90	1,922,700	-
[4980]	25/11/18	3,282.0	3,287.0	3,066.0	3,066.0	-251.0	-7.57	2,369,400	-
[4980]	25/11/17	3,040.0	3,333.0	3,021.0	3,317.0	+374.5	+12.73	3,391,200	-
[4980]	25/11/14	2,862.0	3,031.0	2,853.0	2,942.5	+79.5	+2.78	2,937,000	-
[4980]	25/11/13	2,725.5	2,863.0	2,700.0	2,863.0	+500.0	+21.16	3,642,000	-
[4980]	25/11/12	2,345.5	2,391.5	2,304.5	2,363.0	+14.5	+0.62	608,900	-
[4980]	25/11/11	2,407.0	2,409.5	2,338.5	2,348.5	-12.0	-0.51	612,800	-
[4980]	25/11/10	2,353.0	2,376.5	2,336.0	2,360.5	+24.5	+1.05	460,900	-
[4980]	25/11/07	2,356.0	2,357.5	2,272.0	2,336.0	-25.5	-1.08	474,700	-
[4980]	25/11/06	2,343.5	2,394.5	2,340.5	2,361.5	+68.0	+2.96	671,800	-
[4980]	25/11/05	2,351.5	2,359.0	2,220.0	2,293.5	-186.0	-7.50	1,124,900	-
[4980]	25/11/04	2,507.0	2,552.0	2,479.5	2,479.5	-18.5	-0.74	908,800	-
[4980]	25/10/31	2,445.5	2,506.5	2,412.5	2,498.0	+83.5	+3.46	738,900	-
[4980]	25/10/30	2,410.0	2,441.0	2,401.0	2,414.5	+2.0	+0.08	558,300	-
[4980]	25/10/29	2,445.0	2,464.0	2,388.0	2,412.5	-4.5	-0.19	434,400	-
[4980]	25/10/28	2,430.0	2,450.0	2,408.0	2,417.0	-25.0	-1.02	536,000	-
[4980]	25/10/27	2,450.0	2,469.0	2,425.5	2,442.0	+11.0	+0.45	607,900	-
[4980]	25/10/24	2,362.5	2,437.5	2,350.0	2,431.0	+72.0	+3.05	839,700	-
[4980]	25/10/23	2,371.5	2,396.0	2,359.0	2,359.0	-11.0	-0.46	495,700	-
[4980]	25/10/22	2,380.0	2,421.0	2,328.5	2,370.0	-5.0	-0.21	1,048,900	-
[4980]	25/10/21	2,296.0	2,379.5	2,284.0	2,375.0	+105.0	+4.63	965,500	-
[4980]	25/10/20	2,255.0	2,303.5	2,231.0	2,270.0	+55.5	+2.51	439,400	-
[4980]	25/10/17	2,197.5	2,214.5	2,155.5	2,214.5	-15.5	-0.70	612,700	-
[4980]	25/10/16	2,235.5	2,264.0	2,226.5	2,230.0	+35.0	+1.59	652,300	-
[4980]	25/10/15	2,153.0	2,205.0	2,153.0	2,195.0	+66.0	+3.10	513,500	-
[4980]	25/10/14	2,212.5	2,281.0	2,128.5	2,129.0	-128.5	-5.69	974,900	-
[4980]	25/10/10	2,315.0	2,316.5	2,240.0	2,257.5	-91.0	-3.87	622,600	-
[4980]	25/10/09	2,341.5	2,370.0	2,331.0	2,348.5	-6.5	-0.28	477,600	-
[4980]	25/10/08	2,370.5	2,385.5	2,350.5	2,355.0	-24.5	-1.03	436,500	-
[4980]	25/10/07	2,435.0	2,438.0	2,378.0	2,379.5	-37.0	-1.53	663,400	-
[4980]	25/10/06	2,461.0	2,499.5	2,384.5	2,416.5	+86.5	+3.71	872,400	-
[4980]	25/10/03	2,340.0	2,345.0	2,295.0	2,330.0	+21.0	+0.91	522,000	-
[4980]	25/10/02	2,265.5	2,327.0	2,265.0	2,309.0	+64.5	+2.87	548,200	-
[4980]	25/10/01	2,276.5	2,304.0	2,202.5	2,244.5	-32.0	-1.41	725,100	-
[4980]	25/09/30	2,285.0	2,320.5	2,272.5	2,276.5	+2.5	+0.11	676,900	-
[4980]	25/09/29	2,332.0	2,343.0	2,269.5	2,274.0	-69.5	-2.97	630,800	-
[4980]	25/09/26	2,409.0	2,438.0	2,337.0	2,343.5	-38.5	-1.62	1,182,500	-
[4980]	25/09/25	2,259.0	2,386.0	2,254.0	2,382.0	+125.0	+5.54	1,553,200	-
[4980]	25/09/24	2,296.0	2,296.0	2,217.5	2,257.0	-45.0	-1.95	826,100	-
[4980]	25/09/22	2,200.0	2,304.0	2,199.5	2,302.0	+119.5	+5.48	670,900	-
[4980]	25/09/19	2,324.5	2,342.0	2,175.5	2,182.5	-23.5	-1.07	1,770,200	-
[4980]	25/09/18	2,107.0	2,213.0	2,085.5	2,206.0	+117.0	+5.60	723,900	-
[4980]	25/09/17	2,100.0	2,127.0	2,077.0	2,089.0	-30.5	-1.44	361,700	-
[4980]	25/09/16	2,132.5	2,148.0	2,101.0	2,119.5	-6.5	-0.31	456,100	-
[4980]	25/09/12	2,105.0	2,148.0	2,098.0	2,126.0	+21.0	+1.00	658,100	-
[4980]	25/09/11	2,083.0	2,125.0	2,075.0	2,105.0	+22.5	+1.08	820,600	-
[4980]	25/09/10	2,110.0	2,199.0	2,049.5	2,082.5	+80.0	+4.00	1,479,900	-
[4980]	25/09/09	2,012.0	2,041.0	1,987.5	2,002.5	+23.0	+1.16	652,100	-
[4980]	25/09/08	1,981.0	1,987.0	1,969.5	1,979.5	+24.0	+1.23	406,700	-
[4980]	25/09/05	1,935.0	1,961.0	1,930.5	1,955.5	+45.0	+2.36	506,900	-