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
[1605]	26/10/29	4,006	4,068	3,997	4,056	+87.0	+2.19	6,709,200	4,662,704,472,064
[1605]	26/10/28	3,977	4,006	3,958	3,969	-1.0	-0.03	4,098,600	4,562,690,768,896
[1605]	26/10/27	4,015	4,048	3,968	3,970	-79.0	-1.95	4,836,100	4,563,840,532,480
[1605]	26/10/26	4,000	4,078	3,999	4,049	+189.0	+4.90	6,482,200	4,654,657,175,552
[1605]	26/10/23	3,897	3,908	3,799	3,860	-57.0	-1.46	5,536,100	4,463,406,350,336
[1605]	26/10/22	3,795	3,917	3,784	3,917	+117.0	+3.08	4,634,800	4,529,317,216,256
[1605]	26/10/21	3,771	3,825	3,751	3,800	-23.0	-0.60	3,586,800	4,394,027,057,152
[1605]	26/10/20	3,807	3,839	3,794	3,823	+17.0	+0.45	4,867,400	4,420,622,876,672
[1605]	26/10/19	3,700	3,806	3,700	3,806	+136.0	+3.71	5,256,300	4,400,965,222,400
[1605]	26/10/16	3,623	3,689	3,621	3,670	+31.0	+0.85	3,292,500	4,243,705,298,944
[1605]	26/10/15	3,700	3,721	3,602	3,639	-112.0	-2.99	5,929,200	4,207,859,204,096
[1605]	26/10/14	3,760	3,786	3,727	3,751	+21.0	+0.56	4,084,800	4,337,367,252,992
[1605]	26/10/13	3,705	3,730	3,679	3,730	+90.0	+2.47	5,270,900	4,313,084,592,128
[1605]	26/10/09	3,695	3,739	3,632	3,640	+15.0	+0.41	4,324,700	4,209,015,521,280
[1605]	26/10/08	3,625	3,648	3,527	3,625	-23.0	-0.63	5,163,100	4,191,670,763,520
[1605]	26/10/07	3,691	3,709	3,648	3,648	-50.0	-1.35	4,466,000	4,218,266,058,752
[1605]	26/10/06	3,683	3,716	3,678	3,698	+37.0	+1.01	4,560,200	4,276,082,180,096
[1605]	26/10/05	3,658	3,676	3,642	3,661	-35.0	-0.95	3,913,900	4,233,298,182,144
[1605]	26/10/02	3,676	3,729	3,659	3,696	+85.0	+2.35	5,593,300	4,273,769,545,728
[1605]	26/10/01	3,630	3,657	3,611	3,611	-56.0	-1.53	5,209,000	4,175,482,060,800
[1605]	26/09/30	3,656	3,702	3,627	3,667	-4.0	-0.11	6,458,000	4,240,236,347,392
[1605]	26/09/29	3,729	3,729	3,671	3,671	-144.0	-3.77	5,523,100	4,244,861,616,128
[1605]	26/09/28	3,822	3,846	3,780	3,815	-42.0	-1.09	5,385,800	4,411,371,814,912
[1605]	26/09/25	3,898	3,917	3,853	3,857	+23.0	+0.60	4,263,800	4,459,937,660,928
[1605]	26/09/24	3,912	3,919	3,834	3,834	-79.0	-2.02	5,079,700	4,433,342,103,552
[1605]	26/09/18	3,903	3,948	3,900	3,913	-16.0	-0.41	5,445,900	4,524,691,423,232
[1605]	26/09/17	3,939	4,028	3,916	3,929	-131.0	-3.23	4,688,900	4,543,193,022,464
[1605]	26/09/16	4,006	4,092	4,001	4,060	+124.0	+3.15	6,364,000	4,694,671,360,000
[1605]	26/09/15	3,932	3,967	3,920	3,936	-44.0	-1.11	3,860,300	4,574,498,258,944
[1605]	26/09/14	4,047	4,081	3,944	3,980	+50.0	+1.27	6,083,800	4,625,635,737,600
[1605]	26/09/11	3,947	4,008	3,903	3,930	+53.0	+1.37	9,572,900	4,567,524,704,256
[1605]	26/09/10	3,940	3,986	3,877	3,877	-35.0	-0.89	6,720,500	4,505,927,155,712
[1605]	26/09/09	3,941	3,968	3,894	3,912	+80.0	+2.09	6,057,700	4,546,604,564,480
[1605]	26/09/08	3,780	3,867	3,727	3,832	+44.0	+1.16	4,529,300	4,453,627,330,560
[1605]	26/09/07	3,791	3,847	3,781	3,788	+8.0	+0.21	4,789,000	4,402,489,327,616
[1605]	26/09/04	3,925	3,929	3,780	3,780	-109.0	-2.80	5,239,700	4,393,191,604,224
[1605]	26/09/03	3,942	4,022	3,884	3,889	-162.0	-4.00	6,821,400	4,519,873,740,800
[1605]	26/09/02	4,153	4,212	4,024	4,051	-61.0	-1.48	6,953,700	4,708,153,425,920
[1605]	26/09/01	3,974	4,112	3,965	4,112	+155.0	+3.92	5,205,900	4,779,048,697,856
[1605]	26/08/31	3,928	3,978	3,898	3,957	+81.0	+2.09	5,430,700	4,598,904,913,920
[1605]	26/08/28	3,859	3,924	3,850	3,876	+20.0	+0.52	3,123,500	4,504,764,809,216
[1605]	26/08/27	3,900	3,907	3,856	3,856	+19.0	+0.50	3,207,400	4,481,520,500,736
[1605]	26/08/26	3,830	3,868	3,807	3,837	-41.0	-1.06	4,554,200	4,459,438,014,464
[1605]	26/08/25	3,905	3,954	3,878	3,878	-11.0	-0.28	3,368,200	4,507,089,502,208
[1605]	26/08/24	3,911	3,925	3,838	3,889	-65.0	-1.64	3,653,900	4,519,873,740,800
[1605]	26/08/21	3,905	3,954	3,879	3,954	+85.0	+2.20	4,071,700	4,595,417,874,432
[1605]	26/08/20	3,860	3,912	3,858	3,869	+9.0	+0.23	3,378,300	4,496,629,432,320
[1605]	26/08/19	3,877	3,888	3,801	3,860	-40.0	-1.03	6,431,100	4,486,169,362,432
[1605]	26/08/18	3,826	3,900	3,819	3,900	+125.0	+3.31	4,635,200	4,532,657,979,392
[1605]	26/08/17	3,846	3,868	3,745	3,775	-7.0	-0.19	4,055,500	4,387,380,658,176
[1605]	26/08/14	3,673	3,789	3,661	3,782	+82.0	+2.22	4,479,400	4,395,516,035,072
[1605]	26/08/13	3,730	3,758	3,662	3,700	-17.0	-0.46	4,759,400	4,300,214,108,160
[1605]	26/08/12	3,757	3,789	3,706	3,717	+105.0	+2.91	7,656,300	4,319,971,901,440
[1605]	26/08/10	3,590	3,706	3,581	3,612	+113.0	+3.23	8,052,600	4,197,938,626,560
[1605]	26/08/07	3,530	3,540	3,491	3,499	+39.0	+1.13	5,022,200	4,066,502,246,400
[1605]	26/08/06	3,400	3,460	3,377	3,460	+66.0	+1.94	3,566,500	4,021,176,762,368
[1605]	26/08/05	3,451	3,472	3,385	3,394	-98.0	-2.81	4,662,800	3,944,472,379,392
[1605]	26/08/04	3,507	3,528	3,466	3,492	-27.0	-0.77	3,085,500	4,058,366,869,504
[1605]	26/08/03	3,600	3,601	3,430	3,519	-108.0	-2.98	4,281,000	4,089,746,030,592
[1605]	26/07/31	3,590	3,641	3,588	3,627	-1.0	-0.03	3,219,500	4,215,262,412,800
[1605]	26/07/30	3,652	3,678	3,589	3,628	+12.0	+0.33	3,741,500	4,216,424,759,296
[1605]	26/07/29	3,555	3,651	3,555	3,616	+50.0	+1.40	4,149,600	4,202,478,436,352
[1605]	26/07/28	3,593	3,607	3,534	3,566	-86.0	-2.35	4,170,000	4,144,368,975,872
[1605]	26/07/27	3,688	3,726	3,650	3,652	-109.0	-2.90	6,330,600	4,244,317,143,040
[1605]	26/07/24	3,760	3,761	3,691	3,761	+64.0	+1.73	6,774,300	4,370,995,871,744
[1605]	26/07/23	3,620	3,697	3,610	3,697	+82.0	+2.27	4,803,200	4,296,615,657,472
[1605]	26/07/22	3,598	3,634	3,563	3,615	+35.0	+0.98	4,007,500	4,201,316,089,856
[1605]	26/07/21	3,525	3,580	3,495	3,580	+179.0	+5.26	5,933,000	4,160,639,467,520
[1605]	26/07/17	3,440.0	3,457.0	3,375.0	3,401.0	-28.0	-0.82	3,813,400	-
[1605]	26/07/16	3,451.0	3,475.0	3,414.0	3,429.0	-21.0	-0.61	3,872,600	-
[1605]	26/07/15	3,491.0	3,528.0	3,424.0	3,450.0	-74.0	-2.10	4,976,000	-
[1605]	26/07/14	3,455.0	3,550.0	3,452.0	3,524.0	+133.0	+3.92	6,930,300	-
[1605]	26/07/13	3,384.0	3,419.0	3,359.0	3,391.0	+30.0	+0.89	3,123,300	-
[1605]	26/07/10	3,400.0	3,407.0	3,345.0	3,361.0	-66.0	-1.93	4,012,600	-
[1605]	26/07/09	3,457.0	3,470.0	3,391.0	3,427.0	+39.0	+1.15	5,051,800	-
[1605]	26/07/08	3,350.0	3,412.0	3,324.0	3,388.0	+107.0	+3.26	6,251,700	-
[1605]	26/07/07	3,327.0	3,330.0	3,261.0	3,281.0	-28.0	-0.85	4,370,300	-
[1605]	26/07/06	3,242.0	3,316.0	3,240.0	3,309.0	+67.0	+2.07	2,810,900	-
[1605]	26/07/03	3,235.0	3,261.0	3,215.0	3,242.0	+38.0	+1.19	3,551,900	-
[1605]	26/07/02	3,206.0	3,238.0	3,192.0	3,204.0	-1.0	-0.03	4,501,300	-
[1605]	26/07/01	3,293.0	3,297.0	3,194.0	3,205.0	-60.0	-1.84	3,772,600	-
[1605]	26/06/30	3,284.0	3,294.0	3,230.0	3,265.0	-13.0	-0.40	4,977,600	-
[1605]	26/06/29	3,317.0	3,324.0	3,278.0	3,278.0	-73.0	-2.18	5,371,500	-
[1605]	26/06/26	3,333.0	3,351.0	3,296.0	3,351.0	+64.0	+1.95	5,818,800	-
[1605]	26/06/25	3,410.0	3,412.0	3,258.0	3,287.0	-114.0	-3.35	6,161,500	-
[1605]	26/06/24	3,455.0	3,458.0	3,386.0	3,401.0	-55.0	-1.59	4,381,600	-
[1605]	26/06/23	3,454.0	3,475.0	3,420.0	3,456.0	+8.0	+0.23	3,912,400	-
[1605]	26/06/22	3,500.0	3,502.0	3,442.0	3,448.0	-52.0	-1.49	3,710,300	-
[1605]	26/06/19	3,407.0	3,500.0	3,371.0	3,500.0	+71.0	+2.07	6,833,200	-
[1605]	26/06/18	3,442.0	3,505.0	3,402.0	3,429.0	+23.0	+0.68	5,375,100	-
[1605]	26/06/17	3,328.0	3,428.0	3,293.0	3,406.0	+28.0	+0.83	7,587,200	-
[1605]	26/06/16	3,467.0	3,475.0	3,361.0	3,378.0	-117.0	-3.35	6,864,700	-
[1605]	26/06/15	3,559.0	3,636.0	3,468.0	3,495.0	-64.0	-1.80	7,143,700	-
[1605]	26/06/12	3,554.0	3,588.0	3,518.0	3,559.0	-48.0	-1.33	5,425,200	-
[1605]	26/06/11	3,587.0	3,649.0	3,561.0	3,607.0	+124.0	+3.56	5,556,700	-
[1605]	26/06/10	3,537.0	3,553.0	3,450.0	3,483.0	-109.0	-3.03	4,697,200	-
[1605]	26/06/09	3,600.0	3,678.0	3,587.0	3,592.0	-49.0	-1.35	4,508,300	-
[1605]	26/06/08	3,657.0	3,690.0	3,604.0	3,641.0	-44.0	-1.19	4,637,600	-
[1605]	26/06/05	3,650.0	3,726.0	3,639.0	3,685.0	+37.0	+1.01	3,111,500	-
[1605]	26/06/04	3,646.0	3,660.0	3,585.0	3,648.0	-59.0	-1.59	3,446,600	-
[1605]	26/06/03	3,684.0	3,732.0	3,649.0	3,707.0	+140.0	+3.92	4,739,100	-
[1605]	26/06/02	3,470.0	3,597.0	3,428.0	3,567.0	+151.0	+4.42	7,383,900	-
[1605]	26/06/01	3,554.0	3,565.0	3,390.0	3,416.0	-188.0	-5.22	7,288,600	-
[1605]	26/05/29	3,605.0	3,643.0	3,578.0	3,604.0	-89.0	-2.41	12,569,800	-
[1605]	26/05/28	3,600.0	3,722.0	3,588.0	3,693.0	+4.0	+0.11	6,084,900	-
[1605]	26/05/27	3,650.0	3,727.0	3,643.0	3,689.0	+21.0	+0.57	4,290,700	-
[1605]	26/05/26	3,635.0	3,701.0	3,611.0	3,668.0	+10.0	+0.27	4,542,200	-
[1605]	26/05/25	3,757.0	3,791.0	3,640.0	3,658.0	-181.0	-4.71	6,971,200	-
[1605]	26/05/22	3,821.0	3,849.0	3,778.0	3,839.0	-46.0	-1.18	4,170,500	-
[1605]	26/05/21	3,868.0	3,934.0	3,859.0	3,885.0	-105.0	-2.63	5,198,800	-
[1605]	26/05/20	3,970.0	4,026.0	3,952.0	3,990.0	-3.0	-0.08	6,209,900	-
[1605]	26/05/19	3,972.0	4,049.0	3,948.0	3,993.0	+59.0	+1.50	5,379,500	-
[1605]	26/05/18	3,967.0	4,002.0	3,913.0	3,934.0	+13.0	+0.33	5,790,500	-
[1605]	26/05/15	3,864.0	3,921.0	3,788.0	3,921.0	+1.0	+0.03	6,169,800	-
[1605]	26/05/14	4,000.0	4,007.0	3,811.0	3,920.0	-10.0	-0.25	7,215,000	-
[1605]	26/05/13	3,973.0	4,007.0	3,921.0	3,930.0	-14.0	-0.35	6,330,200	-
[1605]	26/05/12	3,915.0	3,988.0	3,900.0	3,944.0	+96.0	+2.49	4,919,900	-
[1605]	26/05/11	3,788.0	3,910.0	3,776.0	3,848.0	+60.0	+1.58	5,603,100	-
[1605]	26/05/08	3,803.0	3,820.0	3,719.0	3,788.0	-62.0	-1.61	7,428,100	-
[1605]	26/05/07	3,856.0	3,912.0	3,821.0	3,850.0	-268.0	-6.51	12,599,300	-
[1605]	26/05/01	4,131.0	4,165.0	4,043.0	4,118.0	-32.0	-0.77	4,706,100	-
[1605]	26/04/30	4,173.0	4,180.0	4,063.0	4,150.0	+27.0	+0.65	9,521,700	-
[1605]	26/04/28	3,994.0	4,123.0	3,985.0	4,123.0	+193.0	+4.91	5,972,600	-
[1605]	26/04/27	3,984.0	3,984.0	3,882.0	3,930.0	-144.0	-3.53	7,017,200	-
[1605]	26/04/24	4,000.0	4,098.0	3,969.0	4,074.0	+105.0	+2.65	9,212,900	-
[1605]	26/04/23	3,856.0	3,988.0	3,840.0	3,969.0	+162.0	+4.26	11,234,600	-
[1605]	26/04/22	3,900.0	3,912.0	3,805.0	3,807.0	-23.0	-0.60	7,335,600	-
[1605]	26/04/21	3,881	3,885	3,785	3,830	-13	-0.34	7,801,500	-
[1605]	26/04/20	3,915	3,959	3,831	3,843	-142	-3.56	9,948,100	-
[1605]	26/04/17	3,997.0	4,029.0	3,908.0	3,985.0	+37.0	+0.94	8,819,000	-
[1605]	26/04/16	4,035.0	4,063.0	3,948.0	3,948.0	-87.0	-2.16	8,358,100	-
[1605]	26/04/15	4,125.0	4,133.0	3,990.0	4,035.0	-155.0	-3.70	11,571,700	-
[1605]	26/04/14	4,209.0	4,232.0	4,094.0	4,190.0	-87.0	-2.03	8,566,200	-
[1605]	26/04/13	4,354.0	4,388.0	4,237.0	4,277.0	+130.0	+3.13	9,931,200	-
[1605]	26/04/10	4,247.0	4,259.0	4,122.0	4,147.0	-83.0	-1.96	8,140,300	-
[1605]	26/04/09	4,271	4,279	4,182	4,230	+29	+0.69	10,197,400	-
[1605]	26/04/08	4,075	4,306	4,055	4,201	-279	-6.23	21,684,100	-
[1605]	26/04/07	4,567	4,634	4,480	4,480	-32	-0.71	9,903,500	-
[1605]	26/04/06	4,710	4,773	4,512	4,512	-163	-3.49	11,644,300	-
[1605]	26/04/03	4,550	4,680	4,550	4,675	+108	+2.36	12,217,700	-
[1605]	26/04/02	4,480	4,705	4,313	4,567	-134	-2.85	32,548,200	-
[1605]	26/04/01	4,530	4,725	4,521	4,701	+23	+0.49	14,486,800	-
[1605]	26/03/31	4,930	4,932	4,678	4,678	-214	-4.37	15,010,400	-
[1605]	26/03/30	4,830	4,955	4,801	4,892	-8	-0.16	20,046,600	-
[1605]	26/03/27	4,690	4,900	4,652	4,900	+213	+4.54	15,318,800	-
[1605]	26/03/26	4,584	4,695	4,576	4,687	+243	+5.47	9,407,200	-
[1605]	26/03/25	4,619	4,624	4,369	4,444	-75	-1.66	12,701,000	-
[1605]	26/03/24	4,413	4,617	4,405	4,519	+36	+0.80	14,245,400	-
[1605]	26/03/23	4,531	4,607	4,391	4,483	-217	-4.62	16,560,400	-
[1605]	26/03/19	4,745	4,801	4,700	4,700	+25	+0.53	15,309,600	-
[1605]	26/03/18	4,549	4,720	4,527	4,675	+168	+3.73	11,280,100	-
[1605]	26/03/17	4,379	4,575	4,352	4,507	+137	+3.14	13,330,200	-
[1605]	26/03/16	4,400	4,450	4,343	4,370	-13	-0.30	10,523,800	-
[1605]	26/03/13	4,304	4,435	4,253	4,383	+84	+1.95	14,370,700	-
[1605]	26/03/12	4,241	4,299	4,165	4,299	+128	+3.07	12,324,700	-
[1605]	26/03/11	4,082	4,208	4,042	4,171	+80	+1.96	8,885,200	-
[1605]	26/03/10	3,950	4,150	3,935	4,091	-10	-0.24	12,107,400	-
[1605]	26/03/09	4,150	4,320	4,031	4,101	+10	+0.24	34,033,700	-
[1605]	26/03/06	4,162	4,178	4,007	4,091	-70	-1.68	10,470,600	-
[1605]	26/03/05	3,960	4,186	3,939	4,161	+289	+7.46	16,715,900	-
[1605]	26/03/04	4,020	4,049	3,737	3,872	-145	-3.61	13,913,000	-
[1605]	26/03/03	4,000	4,054	3,915	4,017	-14	-0.35	14,507,700	-
[1605]	26/03/02	4,200	4,210	3,923	4,031	+231	+6.08	20,546,300	-
[1605]	26/02/27	3,710	3,800	3,684	3,800	+115	+3.12	6,660,000	-
[1605]	26/02/26	3,690	3,724	3,654	3,685	+65	+1.80	4,552,400	-
[1605]	26/02/25	3,669	3,679	3,591	3,620	-88	-2.37	5,479,000	-
[1605]	26/02/24	3,747	3,748	3,621	3,708	+31	+0.84	6,024,800	-
[1605]	26/02/20	3,727	3,732	3,665	3,677	-42	-1.13	8,884,300	-
[1605]	26/02/19	3,675	3,745	3,622	3,719	+121	+3.36	7,756,800	-
[1605]	26/02/18	3,570	3,613	3,561	3,598	+31	+0.87	4,873,200	-
[1605]	26/02/17	3,613	3,616	3,558	3,567	+24	+0.68	5,370,800	-
[1605]	26/02/16	3,550	3,584	3,505	3,543	+70	+2.02	7,331,400	-
[1605]	26/02/13	3,655	3,698	3,444	3,473	-525	-13.13	18,191,100	-
[1605]	26/02/12	3,911	4,002	3,854	3,998	+153	+3.98	7,293,000	-
[1605]	26/02/10	3,825	3,887	3,808	3,845	+119	+3.19	5,917,700	-
[1605]	26/02/09	3,749	3,774	3,667	3,726	+61	+1.66	5,180,100	-
[1605]	26/02/06	3,512	3,665	3,511	3,665	+107	+3.01	4,470,400	-
[1605]	26/02/05	3,615	3,634	3,524	3,558	-3	-0.08	5,191,800	-
[1605]	26/02/04	3,500	3,578	3,460	3,561	+124	+3.61	4,871,100	-
[1605]	26/02/03	3,424	3,437	3,398	3,437	+93	+2.78	3,403,200	-
[1605]	26/02/02	3,468	3,492	3,320	3,344	-99	-2.88	5,470,500	-
[1605]	26/01/30	3,482	3,529	3,395	3,443	+9	+0.26	7,350,700	-
[1605]	26/01/29	3,384	3,434	3,286	3,434	+79	+2.35	6,167,600	-
[1605]	26/01/28	3,288	3,377	3,283	3,355	+97	+2.98	7,230,800	-
[1605]	26/01/27	3,201	3,268	3,185	3,258	+32	+0.99	3,748,200	-
[1605]	26/01/26	3,205	3,229	3,165	3,226	-4	-0.12	3,543,400	-
[1605]	26/01/23	3,245	3,253	3,218	3,230	+8	+0.25	3,048,200	-
[1605]	26/01/22	3,232	3,254	3,216	3,222	+37	+1.16	4,029,300	-
[1605]	26/01/21	3,116	3,196	3,114	3,185	+13	+0.41	3,715,400	-
[1605]	26/01/20	3,200	3,209	3,155	3,172	-28	-0.88	3,565,600	-
[1605]	26/01/19	3,200	3,222	3,163	3,200	+5	+0.16	3,467,400	-
[1605]	26/01/16	3,220	3,235	3,184	3,195	-91	-2.77	5,200,900	-
[1605]	26/01/15	3,260	3,287	3,216	3,286	+20	+0.61	4,644,700	-
[1605]	26/01/14	3,242	3,275	3,175	3,266	+105	+3.32	8,930,200	-
[1605]	26/01/13	3,177	3,181	3,125	3,161	+41	+1.31	6,961,400	-
[1605]	26/01/09	3,079	3,130	3,069	3,120	+72	+2.36	5,748,700	-
[1605]	26/01/08	3,025	3,081	3,025	3,048	+28	+0.93	7,702,800	-
[1605]	26/01/07	3,170	3,182	3,020	3,020	-169	-5.30	14,749,800	-
[1605]	26/01/06	3,165	3,193	3,153	3,189	+73	+2.34	5,392,400	-
[1605]	26/01/05	3,154	3,189	3,115	3,116	-11	-0.35	7,992,300	-
[1605]	25/12/30	3,106	3,145	3,091	3,127	+31	+1.00	3,752,900	-
[1605]	25/12/29	3,122	3,125	3,084	3,096	-49	-1.56	4,565,200	-
[1605]	25/12/26	3,158	3,163	3,140	3,145	-13	-0.41	4,446,900	-
[1605]	25/12/25	3,176	3,177	3,148	3,158	-12	-0.38	2,652,700	-
[1605]	25/12/24	3,180	3,198	3,150	3,170	-29	-0.91	3,513,500	-
[1605]	25/12/23	3,247	3,260	3,199	3,199	+6	+0.19	4,210,400	-
[1605]	25/12/22	3,194	3,207	3,178	3,193	+43	+1.37	3,606,500	-
[1605]	25/12/19	3,109	3,175	3,107	3,150	+35	+1.12	7,547,800	-
[1605]	25/12/18	3,167	3,174	3,108	3,115	+10	+0.32	5,494,200	-
[1605]	25/12/17	3,070	3,120	3,052	3,105	-16	-0.51	4,639,100	-
[1605]	25/12/16	3,196	3,206	3,121	3,121	-105	-3.25	6,111,200	-
[1605]	25/12/15	3,217	3,229	3,197	3,226	+42	+1.32	2,892,000	-
[1605]	25/12/12	3,193	3,211	3,177	3,184	-23	-0.72	5,039,300	-
[1605]	25/12/11	3,237	3,251	3,206	3,207	-10	-0.31	2,975,200	-
[1605]	25/12/10	3,249	3,265	3,188	3,217	+18	+0.56	3,868,700	-
[1605]	25/12/09	3,177	3,212	3,175	3,199	-10	-0.31	3,528,600	-
[1605]	25/12/08	3,203	3,217	3,180	3,209	+36	+1.13	2,938,200	-
[1605]	25/12/05	3,210	3,213	3,173	3,173	-37	-1.15	5,027,200	-
[1605]	25/12/04	3,194	3,210	3,166	3,210	+77	+2.46	4,200,300	-
[1605]	25/12/03	3,174	3,201	3,133	3,133	-39	-1.23	5,051,300	-
[1605]	25/12/02	3,247	3,273	3,172	3,172	-51	-1.58	5,273,800	-
[1605]	25/12/01	3,300	3,314	3,182	3,223	-108	-3.24	8,160,400	-
[1605]	25/11/28	3,330	3,355	3,321	3,331	+1	+0.03	4,049,400	-
[1605]	25/11/27	3,333	3,367	3,309	3,330	+40	+1.22	4,439,500	-
[1605]	25/11/26	3,220	3,314	3,217	3,290	+75	+2.33	6,503,900	-
[1605]	25/11/25	3,200	3,219	3,168	3,215	+45	+1.42	5,154,200	-
[1605]	25/11/21	3,065	3,170	3,062	3,170	+35	+1.12	8,799,300	-
[1605]	25/11/20	3,110	3,164	3,105	3,135	+60	+1.95	4,119,500	-
[1605]	25/11/19	3,108	3,130	3,057	3,075	-5	-0.16	5,630,300	-
[1605]	25/11/18	3,130	3,198	3,080	3,080	-97	-3.05	5,946,900	-
[1605]	25/11/17	3,175	3,212	3,150	3,177	+2	+0.06	5,584,600	-
[1605]	25/11/14	3,181	3,203	3,105	3,175	+159	+5.27	8,507,500	-
[1605]	25/11/13	2,999	3,043	2,987	3,016	-4	-0.13	5,259,000	-
[1605]	25/11/12	2,992	3,053	2,986	3,020	+56	+1.89	4,828,300	-
[1605]	25/11/11	2,994	3,002	2,955	2,964	-17	-0.57	4,164,700	-
[1605]	25/11/10	2,951	2,981	2,951	2,981	+86	+2.97	3,898,300	-
[1605]	25/11/07	2,879	2,906	2,872	2,895	-1	-0.03	3,328,900	-
[1605]	25/11/06	2,848	2,898	2,848	2,896	+58	+2.04	3,701,600	-
[1605]	25/11/05	2,849	2,855	2,758	2,838	-33	-1.15	6,344,900	-
[1605]	25/11/04	2,843	2,895	2,836	2,871	+30	+1.06	4,898,000	-
[1605]	25/10/31	2,870	2,871	2,813	2,841	-13	-0.46	5,062,000	-
[1605]	25/10/30	2,812	2,858	2,807	2,854	+67	+2.40	4,928,200	-
[1605]	25/10/29	2,844	2,848	2,787	2,787	-46	-1.62	4,224,900	-
[1605]	25/10/28	2,897	2,913	2,819	2,833	-63	-2.18	4,464,400	-
[1605]	25/10/27	2,845	2,905	2,828	2,896	+47	+1.65	6,034,100	-
[1605]	25/10/24	2,811	2,849	2,806	2,849	+51	+1.82	5,171,200	-
[1605]	25/10/23	2,746	2,809	2,737	2,798	+71	+2.60	6,239,300	-
[1605]	25/10/22	2,684	2,733	2,679	2,727	+33	+1.22	4,469,400	-
[1605]	25/10/21	2,731	2,742	2,687	2,694	-12	-0.44	3,269,000	-
[1605]	25/10/20	2,689	2,706	2,666	2,706	+53	+2.00	3,384,300	-
[1605]	25/10/17	2,653	2,681	2,650	2,653	-35	-1.30	3,595,100	-
[1605]	25/10/16	2,690	2,692	2,666	2,688	+27	+1.01	2,901,000	-
[1605]	25/10/15	2,638	2,669	2,636	2,661	+31	+1.18	3,528,400	-
[1605]	25/10/14	2,635	2,689	2,607	2,630	-45	-1.68	5,694,800	-
[1605]	25/10/10	2,746	2,752	2,675	2,675	-111	-3.98	5,144,000	-
[1605]	25/10/09	2,734	2,787	2,721	2,786	+43	+1.57	4,255,300	-
[1605]	25/10/08	2,750	2,757	2,730	2,743	+36	+1.33	3,798,700	-
[1605]	25/10/07	2,714	2,764	2,704	2,707	+30	+1.12	5,550,800	-
[1605]	25/10/06	2,670	2,693	2,644	2,677	+79	+3.04	5,526,500	-
[1605]	25/10/03	2,615	2,642	2,585	2,598	-67	-2.51	6,586,200	-
[1605]	25/10/02	2,660	2,683	2,633	2,665	+24	+0.91	4,178,300	-
[1605]	25/10/01	2,653	2,663	2,626	2,641	-32	-1.20	5,496,600	-
[1605]	25/09/30	2,664	2,695	2,618	2,673	-65	-2.37	8,239,800	-
[1605]	25/09/29	2,774	2,779	2,738	2,738	-37	-1.33	4,062,700	-
[1605]	25/09/26	2,775	2,805	2,756	2,775	+35	+1.28	6,067,500	-
[1605]	25/09/25	2,754	2,769	2,725	2,740	+26	+0.96	5,325,400	-
[1605]	25/09/24	2,663	2,714	2,644	2,714	+76	+2.88	5,404,300	-
[1605]	25/09/22	2,602	2,642	2,592	2,638	+25	+0.96	3,000,400	-
[1605]	25/09/19	2,616	2,643	2,600	2,613	-17	-0.65	8,255,800	-
[1605]	25/09/18	2,660	2,661	2,627	2,630	-10	-0.38	4,855,200	-
[1605]	25/09/17	2,671	2,673	2,640	2,640	-14	-0.53	4,251,300	-
[1605]	25/09/16	2,640	2,674	2,635	2,654	+8	+0.30	5,014,300	-
[1605]	25/09/12	2,667	2,679	2,639	2,646	-11	-0.41	4,345,000	-
[1605]	25/09/11	2,645	2,668	2,633	2,657	+42	+1.61	4,562,300	-
[1605]	25/09/10	2,610	2,618	2,581	2,615	+40	+1.55	4,194,300	-
[1605]	25/09/09	2,610	2,611	2,552	2,575	-43	-1.64	5,429,100	-
[1605]	25/09/08	2,598	2,621	2,563	2,618	+13	+0.50	5,641,300	-
[1605]	25/09/05	2,600	2,606	2,576	2,605	+40	+1.56	4,107,500	-